[4839 東証1部] WOWOW 日足 時系列データ

[4839 東証1部] WOWOW (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023015.003020.002977.002993.001200035947500
2016-12-012995.003040.002985.002995.001690050744300
2016-11-303000.003015.002991.002994.001680050391000
2016-11-293005.003025.003000.003025.00660019905500
2016-11-283065.003065.003010.003035.001030031265500
2016-11-253100.003100.003050.003065.001160035605000
2016-11-243090.003100.003070.003100.001420043855500
2016-11-223070.003080.003060.003065.00960029467000
2016-11-213020.003080.003020.003080.001570048029000
2016-11-183015.003025.003000.003015.001180035573000
2016-11-173005.003030.002983.003005.001010030415800
2016-11-163035.003040.002969.003030.001290039008900
2016-11-152999.003030.002967.003025.001470044319900
2016-11-143020.003040.003000.003010.001240037411000
2016-11-112969.003040.002969.003020.0034000102343100
2016-11-102899.002969.002899.002961.002230065760300
2016-11-092932.002948.002820.002836.0047600136921200
2016-11-082940.002950.002929.002930.00960028239900
2016-11-072900.002942.002880.002931.00890025945100
2016-11-042880.002927.002856.002898.001870053868200
2016-11-022947.002965.002896.002928.002260066034500
2016-11-013045.003045.002942.002997.002020060495800
2016-10-312850.003005.002848.003005.0051500151940000
2016-10-282844.002844.002806.002816.002430068570700
2016-10-272887.002910.002839.002844.001830052495700
2016-10-262875.002894.002830.002887.002560073781600
2016-10-252862.002889.002862.002875.001060030496100
2016-10-242895.002896.002866.002871.00990028493000
2016-10-212869.002896.002869.002896.001000028854600
2016-10-202830.002894.002830.002894.002120061087800
2016-10-192787.002835.002785.002834.002000056331800
2016-10-182756.002780.002756.002775.001010027974400
2016-10-172770.002796.002757.002781.001230034139600
2016-10-142764.002780.002755.002775.00710019668700
2016-10-132780.002800.002759.002775.00710019676400
2016-10-122780.002802.002756.002763.001320036528000
2016-10-112775.002807.002773.002805.001630045510100
2016-10-072795.002804.002767.002804.001520042459800
2016-10-062797.002824.002793.002813.00860024168100
2016-10-052824.002825.002799.002815.001450040782200
2016-10-042810.002823.002800.002815.001430040223300
2016-10-032808.002828.002776.002808.001530042915000
2016-09-302758.002781.002744.002777.002210061067400
2016-09-292845.002851.002781.002808.003310092994400
2016-09-282886.002888.002824.002852.0055300158446600
2016-09-272890.002943.002887.002943.0097800284611400
2016-09-262867.002910.002851.002905.0046300133430900
2016-09-232870.002887.002836.002846.002950084353900
2016-09-212778.002869.002751.002864.0057500160745800
2016-09-202808.002808.002755.002782.0039600110585000
2016-09-162830.002860.002818.002854.002400068261700
2016-09-152850.002850.002820.002830.001210034291100
2016-09-142852.002879.002840.002861.001980056534400
2016-09-132872.002891.002871.002876.001640047171100
2016-09-122864.002917.002864.002893.002410069537100
2016-09-092951.002969.002918.002938.0042000123471900
2016-09-082891.002935.002891.002932.0042800124996100
2016-09-072800.002859.002800.002858.001870053084300
2016-09-062781.002838.002781.002820.003030084908100
2016-09-052746.002760.002730.002754.003610099145100
2016-09-022708.002715.002694.002703.001990053830900
2016-09-012721.002732.002714.002728.001440039238700
2016-08-312753.002753.002714.002736.003180086999800
2016-08-302729.002729.002692.002704.001040028161500
2016-08-292750.002750.002701.002716.001170031800500
2016-08-262708.002732.002667.002718.001910051662300
2016-08-252648.002742.002615.002707.003170085307300
2016-08-242658.002664.002635.002654.00980026009500
2016-08-232605.002672.002605.002658.002180057825500
2016-08-222573.002629.002573.002623.001340034928100
2016-08-192564.002581.002541.002566.001560039956800
2016-08-182590.002608.002564.002564.001640042348200
2016-08-172655.002672.002615.002640.001530040447900
2016-08-162715.002717.002667.002667.001460039299500
2016-08-152730.002744.002695.002699.00440011957400
2016-08-122747.002761.002726.002730.001070029321500
2016-08-102710.002743.002689.002739.00980026667500
2016-08-092667.002733.002636.002710.001430038617600
2016-08-082644.002672.002635.002667.001610042783500
2016-08-052676.002719.002624.002629.001860049478000
2016-08-042726.002728.002646.002689.003110083343700
2016-08-032832.002853.002721.002726.0044700124059600
2016-08-022825.002908.002825.002850.0044000126306500
2016-08-012799.002812.002741.002800.0046600129969200
2016-07-292730.002777.002687.002777.003380092221600
2016-07-282748.002785.002714.002768.0049100135084900
2016-07-272696.002749.002696.002745.002590070742300
2016-07-262624.002690.002620.002682.003220085764300
2016-07-252549.002664.002549.002611.0062100162959700
2016-07-222508.002553.002500.002541.002990075474000
2016-07-212513.002555.002500.002553.002640066720300
2016-07-202508.002515.002481.002502.001640040964600
2016-07-192510.002568.002510.002526.002010050919200
2016-07-152512.002518.002425.002510.002530063335000
2016-07-142411.002516.002411.002507.001690042043900
2016-07-132456.002476.002431.002436.001250030656000
2016-07-122396.002470.002396.002442.001890046187300
2016-07-112320.002386.002310.002368.001370032330300
2016-07-082326.002350.002287.002287.001870043117500
2016-07-072342.002365.002325.002339.001020023843300
2016-07-062375.002375.002326.002352.001680039443300
2016-07-052453.002460.002392.002405.002590062549400
2016-07-042417.002484.002405.002474.002290056230600
2016-07-012381.002434.002381.002415.002050049419100
2016-06-302427.002445.002380.002383.003480083682400
2016-06-292450.002450.002410.002427.002440059199100
2016-06-282373.002447.002365.002412.003920094083800
2016-06-272328.002381.002326.002372.004060095624600
2016-06-242429.002430.002271.002325.003940091900200
2016-06-232358.002407.002358.002396.001350032283600
2016-06-222393.002407.002361.002405.001600038239700
2016-06-212339.002395.002330.002383.001630038606800
2016-06-202350.002408.002350.002376.001520036194300
2016-06-172302.002356.002300.002350.0044900104713800
2016-06-162311.002318.002275.002299.002720062500700
2016-06-152319.002359.002302.002311.002230051710600
2016-06-142335.002335.002285.002310.002430056036300
2016-06-132413.002416.002336.002336.002450057745300
2016-06-102390.002420.002378.002417.002280054575400
2016-06-092414.002418.002385.002390.001690040476500
2016-06-082421.002467.002400.002412.002930070636100
2016-06-072434.002470.002405.002431.001560038029300
2016-06-062431.002466.002400.002416.003250078907700
2016-06-032466.002529.002410.002434.002110051618300
2016-06-022515.002518.002458.002461.001420035267000
2016-06-012537.002551.002506.002515.001580039886200
2016-05-312553.002563.002536.002554.002860072876500
2016-05-302570.002576.002544.002553.001550039578100
2016-05-272562.002569.002540.002550.001720043900700
2016-05-262579.002579.002544.002545.001560039936200
2016-05-252581.002582.002551.002560.002410061836600
2016-05-242598.002614.002546.002550.001930049639700
2016-05-232597.002630.002549.002623.003070079763000
2016-05-202528.002620.002527.002614.003620093308500
2016-05-192507.002548.002490.002507.001480037198500
2016-05-182510.002520.002447.002520.0043600108758500
2016-05-172501.002523.002496.002521.0051300128608200
2016-05-162473.002485.002444.002485.003730092196300
2016-05-132463.002481.002405.002469.003120076503000
2016-05-122448.002485.002422.002484.002130052340100
2016-05-112471.002480.002430.002448.002030049859300
2016-05-102426.002470.002422.002454.002080050933800
2016-05-092398.002456.002398.002445.003570087059400
2016-05-062308.002379.002308.002379.0045600107294000
2016-05-022303.002316.002283.002308.002910066943100
2016-04-282386.002405.002334.002337.003160074636700
2016-04-272412.002421.002372.002378.002760065996600
2016-04-262479.002479.002366.002418.003550085531400
2016-04-252498.002498.002464.002479.001360033764600
2016-04-222486.002510.002472.002510.001900047394700
2016-04-212455.002500.002436.002499.003400084230400
2016-04-202440.002477.002439.002444.001740042714900
2016-04-192438.002485.002410.002440.0045400110649600
2016-04-182421.002464.002367.002440.0046900113284000
2016-04-152425.002491.002394.002452.0064300157356200
2016-04-142435.002440.002375.002427.004050097447100
2016-04-132364.002420.002364.002407.002380057056700
2016-04-122364.002382.002336.002349.001920045265300
2016-04-112387.002395.002330.002364.002600061247400
2016-04-082285.002424.002266.002387.003960093073100
2016-04-072316.002345.002302.002328.001320030692400
2016-04-062286.002331.002286.002305.002300053098500
2016-04-052369.002379.002285.002285.003790087658400
2016-04-042329.002413.002322.002375.003240076779200
2016-04-012387.002408.002298.002300.0067200156217200
2016-03-312477.002490.002387.002387.0043800106199200
2016-03-302502.002532.002468.002474.003220080339200
2016-03-292513.002573.002511.002527.002640066981900
2016-03-282574.002576.002453.002543.0083400209952500
2016-03-252571.002600.002525.002574.0051900133552000
2016-03-242543.002590.002504.002570.0063900163366600
2016-03-232600.002603.002529.002550.0039900102174200
2016-03-222622.002666.002561.002570.003420088996200
2016-03-182680.002680.002578.002582.0062900164707500
2016-03-172656.002690.002625.002640.002960078636200
2016-03-162640.002668.002620.002653.001800047793200
2016-03-152629.002690.002612.002653.002190057970100
2016-03-142672.002690.002622.002631.001660043900800
2016-03-112639.002664.002617.002622.002030053450500
2016-03-102653.002699.002628.002680.001070028596000
2016-03-092570.002631.002561.002631.001450037621800
2016-03-082637.002691.002572.002591.002240058457600
2016-03-072706.002720.002644.002652.001550041399400
2016-03-042697.002747.002688.002707.002020054659300
2016-03-032728.002765.002683.002747.002090056940900
2016-03-022679.002737.002679.002731.002880078250800
2016-03-012489.002642.002489.002640.0040500104247300
2016-02-292540.002552.002459.002459.001960049243900
2016-02-262504.002567.002504.002506.002240056740800
2016-02-252433.002520.002433.002502.001420035281100
2016-02-242444.002530.002421.002443.002630064548500
2016-02-232567.002576.002472.002472.002200055227400
2016-02-222540.002579.002526.002564.001160029670000
2016-02-192510.002566.002501.002546.001930049016900
2016-02-182520.002571.002488.002539.001540039253300
2016-02-172450.002477.002421.002471.001890046240000
2016-02-162443.002515.002435.002472.003430085007700
2016-02-152315.002438.002300.002429.003220076316900
2016-02-122338.002347.002182.002219.0084900190401400
2016-02-102604.002669.002370.002425.0052300130341900
2016-02-092760.002760.002595.002633.002550067450700
2016-02-082620.002811.002620.002796.003390092670200
2016-02-052692.002697.002601.002664.001710045420300
2016-02-042810.002811.002708.002717.003050083805400
2016-02-032799.002865.002755.002861.0041900117731900
2016-02-022801.002847.002786.002810.002190061484700
2016-02-012906.002945.002809.002833.0037200106433200
2016-01-292739.002881.002726.002878.0037400105444600
2016-01-282715.002742.002710.002739.001610043930400
2016-01-272613.002717.002613.002715.002360062979700
2016-01-262650.002650.002605.002606.001880049405700
2016-01-252669.002674.002621.002650.001940051515800
2016-01-222522.002615.002522.002609.0040400104517200
2016-01-212522.002630.002472.002472.0041000104713600
2016-01-202681.002689.002572.002572.003020079436600
2016-01-192697.002720.002672.002692.002470066593500
2016-01-182739.002739.002678.002705.002270061360700
2016-01-152776.002793.002730.002741.002680073931800
2016-01-142723.002740.002678.002726.003470094069100
2016-01-132753.002830.002745.002798.002100058821600
2016-01-122748.002797.002706.002721.002860078626200
2016-01-082835.002845.002752.002757.0055600155610700
2016-01-072890.002960.002831.002834.003050087713400
2016-01-062957.002984.002891.002897.003150092045500
2016-01-052973.002999.002925.002979.002360070023100
2016-01-043000.003050.002960.002961.002550076342600
2015-12-303015.003070.003015.003055.001980060235000
2015-12-293020.003025.002987.003005.001730052049500
2015-12-283010.003055.002992.003020.001890057108200
2015-12-252978.002978.002916.002965.003130092274500
2015-12-242996.002996.002920.002922.0047300140170700
2015-12-223000.003030.003000.003005.002340070430500
2015-12-213040.003075.003000.003010.002020060926000
2015-12-183115.003140.003055.003065.001540047690500
2015-12-173105.003150.003055.003065.002400074682000
2015-12-163050.003090.003035.003055.001380042115000
2015-12-153035.003120.003020.003030.001200036747000
2015-12-143050.003060.003000.003035.001390042070500
2015-12-113070.003130.003070.003095.002570079208500
2015-12-103150.003190.003130.003135.001300041021500
2015-12-093195.003210.003170.003185.00690021997000
2015-12-083210.003250.003175.003190.001490047777000
2015-12-073230.003290.003220.003220.001740056624500
2015-12-043270.003280.003220.003230.002190071111500
2015-12-033305.003335.003295.003310.001290042694000
2015-12-023335.003360.003300.003320.00790026273000
2015-12-013310.003355.003300.003335.001010033601500
2015-11-303350.003355.003280.003335.00520017329000
2015-11-273395.003395.003370.003370.00760025709500
2015-11-263370.003395.003365.003390.001080036523500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog