[6089 東証1部] ウィルグループ 日足 時系列データ

[6089 東証1部] ウィルグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27822.00827.00802.00815.0010830088164900
2017-04-26828.00838.00813.00821.00255100209968500
2017-04-25799.00817.00785.00816.00128500103506700
2017-04-24820.00822.00782.00801.00177300141705200
2017-04-21825.00827.00794.00814.00181500146886500
2017-04-20840.00851.00815.00819.00146700121494800
2017-04-19810.00842.00805.00840.00150700125018200
2017-04-18831.00847.00808.00818.00256500211519400
2017-04-17771.00819.00761.00818.00281900223768800
2017-04-14765.00777.00752.00761.00147900112993300
2017-04-13758.00780.00746.00772.00187400142870400
2017-04-12789.00793.00744.00773.00332800256254300
2017-04-11815.00821.00800.00810.00152900123366800
2017-04-10846.00852.00814.00822.00188100156824800
2017-04-07824.00853.00807.00839.00278200231685100
2017-04-06832.00832.00799.00816.00337200274117300
2017-04-05871.00885.00820.00837.00398600337984000
2017-04-04920.00920.00850.00866.00625900552537000
2017-04-03960.00975.00930.00935.00414900391813200
2017-03-31950.00997.00934.00945.00664900642218000
2017-03-30941.00950.00918.00934.00479000448413100
2017-03-29840.00955.00830.00947.00648100588930300
2017-03-28828.00849.00796.00840.00322900267827200
2017-03-27866.00869.00812.00828.00507700429234100
2017-03-24819.00857.00800.00854.00761800633950000
2017-03-23736.00870.00736.00794.00980800776384600
2017-03-22735.00741.00719.00724.007740056517700
2017-03-21705.00737.00703.00737.0013370096460800
2017-03-17700.00702.00696.00700.003810026628000
2017-03-16698.00702.00694.00699.003780026418300
2017-03-15705.00712.00698.00699.005100035822900
2017-03-14705.00715.00692.00708.007650053745600
2017-03-13700.00730.00688.00705.00172100121599100
2017-03-10705.00724.00705.00716.007710054807400
2017-03-09718.00720.00714.00717.002250016122200
2017-03-08721.00722.00709.00712.006010042873300
2017-03-07723.00730.00716.00724.002600018781400
2017-03-06729.00730.00716.00723.005240037870800
2017-03-03736.00736.00721.00726.004290031263300
2017-03-02738.00742.00731.00736.002470018160700
2017-03-01748.00748.00722.00730.005170037864100
2017-02-28742.00755.00739.00741.006110045752100
2017-02-27750.00753.00735.00737.004740035177000
2017-02-24752.00758.00731.00744.007940059374500
2017-02-23725.00750.00722.00748.009250068345900
2017-02-22718.00727.00717.00721.004040029128500
2017-02-21714.00715.00703.00713.005590039691100
2017-02-20702.00711.00702.00709.003450024418200
2017-02-17699.00712.00699.00702.003770026530100
2017-02-16720.00722.00697.00698.009150064490500
2017-02-15730.00736.00711.00716.005070036620300
2017-02-14741.00742.00725.00726.003240023761500
2017-02-13740.00744.00728.00738.004350032017700
2017-02-10717.00735.00711.00734.009740070575600
2017-02-09706.00716.00703.00708.003820027066300
2017-02-08714.00722.00705.00712.008750062314100
2017-02-07734.00735.00712.00726.005020036246300
2017-02-06719.00731.00719.00731.006060043877900
2017-02-03710.00717.00709.00713.003000021392500
2017-02-02721.00726.00705.00708.005980042538600
2017-02-01705.00722.00704.00718.006470046110100
2017-01-31731.00731.00712.00714.006200044662600
2017-01-30736.00736.00727.00731.002600019005700
2017-01-27743.00743.00726.00728.004200030682000
2017-01-26757.00761.00730.00731.008360061863700
2017-01-25757.00758.00737.00753.006940051960600
2017-01-24743.00752.00725.00727.007410054643700
2017-01-23750.00776.00738.00743.00139800105134700
2017-01-20713.00728.00710.00720.003840027616600
2017-01-19715.00723.00703.00713.003880027621200
2017-01-18702.00715.00690.00710.006660046794300
2017-01-17713.00730.00707.00708.006280044837100
2017-01-16714.00720.00710.00717.005760041123000
2017-01-13708.00730.00708.00722.006970050191900
2017-01-12731.00746.00713.00716.00139100100715200
2017-01-11760.00765.00731.00736.008390062455500
2017-01-10746.00776.00743.00750.00214500162528000
2017-01-06745.00752.00717.00745.00251500186287900
2017-01-05698.00765.00685.00745.00590200429319800
2017-01-04630.00712.00630.00678.00414600283131000
2016-12-30608.00615.00603.00613.004660028481600
2016-12-29606.00613.00602.00606.002250013639100
2016-12-28595.00615.00595.00605.004410026787400
2016-12-27604.00606.00594.00596.005220031251800
2016-12-26596.00607.00596.00604.003600021707900
2016-12-22604.00604.00592.00596.003100018496000
2016-12-21606.00606.00592.00605.003370020315600
2016-12-20598.00601.00595.00598.003660021886900
2016-12-19607.00609.00590.00598.005980035681400
2016-12-16607.00609.00593.00604.004390026438100
2016-12-15598.00606.00596.00606.003340020059800
2016-12-14603.00608.00590.00596.004520027096000
2016-12-13594.00602.00586.00600.005660033717700
2016-12-12597.00598.00585.00591.004360025806500
2016-12-09584.00600.00576.00587.009160053611100
2016-12-08613.00613.00593.00594.006010036161400
2016-12-07610.00614.00600.00603.007990048235600
2016-12-06573.00620.00571.00605.00216700130219300
2016-12-05567.00567.00552.00560.005220029232400
2016-12-02579.00580.00563.00565.004940028081300
2016-12-01586.00592.00578.00580.004980029148100
2016-11-30575.00580.00569.00576.004310024770500
2016-11-29582.00585.00560.00571.006510037210600
2016-11-28552.00583.00552.00581.005580031447500
2016-11-251140.001148.001118.001127.002950033434300
2016-11-241148.001159.001125.001130.003930044837800
2016-11-221152.001162.001127.001154.002800032169100
2016-11-211159.001182.001147.001154.003660042561700
2016-11-181178.001178.001122.001146.004740054236300
2016-11-171160.001187.001136.001171.004560053142800
2016-11-161130.001160.001126.001156.004740054279700
2016-11-151129.001140.001102.001130.004740053237000
2016-11-141099.001133.001099.001119.006400071022100
2016-11-111122.001147.001082.001099.007580084424700
2016-11-101090.001124.001067.001115.00226100246984200
2016-11-091048.001048.00992.001038.00443200455080800
2016-11-08903.00907.00895.00898.001300011687700
2016-11-07898.00906.00893.00902.001470013263900
2016-11-04896.00896.00878.00893.004130036668900
2016-11-02937.00942.00902.00913.003410031275300
2016-11-01954.00957.00944.00948.001150010929300
2016-10-31949.00960.00935.00954.001750016676400
2016-10-28958.00958.00935.00947.003750035490700
2016-10-27964.00970.00945.00953.002500023882200
2016-10-26980.00980.00966.00970.001770017192300
2016-10-25993.00993.00981.00984.001050010355700
2016-10-24985.00991.00981.00983.001400013770900
2016-10-211000.001000.00983.00985.001220012119100
2016-10-20997.00997.00990.00995.001010010039500
2016-10-19991.00999.00991.00997.0078007781800
2016-10-18980.00997.00980.00994.001810017836000
2016-10-17984.00989.00981.00982.0089008760900
2016-10-14972.00989.00972.00984.001130011100300
2016-10-13965.00982.00963.00979.001440014056700
2016-10-12990.00995.00962.00969.002620025494800
2016-10-11998.001017.00990.00995.0067006684500
2016-10-071002.001014.00988.001009.001520015143100
2016-10-061027.001032.00987.001002.002210022097400
2016-10-051025.001029.001012.001027.001400014306000
2016-10-041006.001034.001005.001031.002360024137800
2016-10-031018.001018.001000.001001.001000010064300
2016-09-30981.001020.00981.001004.005130051308900
2016-09-29965.001000.00955.001000.005300052266100
2016-09-28984.00984.00961.00962.0098009495700
2016-09-27974.00987.00956.00985.002910028321400
2016-09-26950.00976.00950.00974.001990019146100
2016-09-23950.00956.00950.00955.003320031633200
2016-09-21912.00945.00911.00940.002750025344900
2016-09-20910.00911.00900.00902.001150010418600
2016-09-16900.00906.00900.00905.001980017846300
2016-09-15888.00888.00851.00878.002150018756400
2016-09-14910.00910.00888.00891.001980017776400
2016-09-13917.00921.00911.00917.0099009073100
2016-09-12934.00940.00912.00917.001170010780600
2016-09-09944.00944.00934.00942.001450013650400
2016-09-08942.00942.00934.00941.0078007315800
2016-09-07935.00946.00933.00939.001120010507600
2016-09-06928.00947.00928.00939.002380022293900
2016-09-05930.00939.00926.00928.002570023922000
2016-09-02940.00940.00920.00930.003930036585300
2016-09-01934.00944.00930.00940.003360031568400
2016-08-31929.00932.00910.00931.002770025568300
2016-08-30933.00937.00912.00929.002040018935500
2016-08-29940.00946.00926.00933.003590033597500
2016-08-26938.00955.00935.00940.004800045242900
2016-08-25930.00944.00924.00938.003220030120200
2016-08-24920.00935.00917.00930.003400031444700
2016-08-23920.00920.00904.00916.003990036440400
2016-08-22871.00920.00870.00918.009630086191200
2016-08-19831.00847.00831.00841.002220018571100
2016-08-18837.00866.00830.00831.003590030180000
2016-08-17868.00870.00830.00836.004640039415500
2016-08-16872.00885.00869.00871.003120027322400
2016-08-15870.00887.00868.00873.003050026768900
2016-08-12870.00875.00845.00855.006350054472500
2016-08-10830.00858.00818.00856.005510046413000
2016-08-09786.00815.00781.00814.007850062761500
2016-08-08785.00813.00785.00785.00230000180987400
2016-08-05927.00941.00927.00935.001430013368800
2016-08-04935.00935.00922.00931.003150029209600
2016-08-03951.00953.00937.00937.001840017374100
2016-08-02948.00968.00945.00956.001910018258600
2016-08-01944.00969.00938.00948.002520023919900
2016-07-29952.00959.00935.00944.001940018271000
2016-07-28958.00958.00937.00952.001680015891200
2016-07-27954.00960.00946.00956.00102009720100
2016-07-26946.00956.00943.00948.001490014128400
2016-07-25959.00970.00941.00953.002660025455600
2016-07-22956.00965.00953.00958.001510014451800
2016-07-21997.00997.00956.00968.003690036018600
2016-07-20960.00978.00955.00974.001530014767100
2016-07-19979.00979.00958.00973.004010038765400
2016-07-151002.001002.00970.00979.002390023609700
2016-07-14995.001018.00985.00986.001570015638300
2016-07-131000.001008.00980.00986.001980019657000
2016-07-12994.00998.00974.00996.002350023282600
2016-07-11956.00966.00946.00964.002700025877600
2016-07-08938.00944.00918.00921.003720034462200
2016-07-07978.00984.00941.00947.004860046381000
2016-07-06977.00989.00960.00971.004150040260700
2016-07-051007.001010.00982.001000.003830038168300
2016-07-041035.001037.001002.001009.005520055942800
2016-07-011047.001057.001029.001039.001910019867000
2016-06-301046.001046.001012.001018.005900060830500
2016-06-291015.001048.001013.001046.002820029129600
2016-06-28984.001020.00975.001010.002660026624100
2016-06-27960.00997.00953.00984.006660064770900
2016-06-241050.001050.00940.00968.006270062206800
2016-06-231048.001048.001016.001036.002510025860400
2016-06-221057.001064.001014.001050.006850071685300
2016-06-211050.001094.001033.001090.0098000104024200
2016-06-201072.001118.001072.001091.002100022926900
2016-06-171076.001097.001064.001065.001730018686000
2016-06-161082.001097.001053.001061.002280024356500
2016-06-151052.001118.001041.001098.003440037409400
2016-06-141099.001099.001033.001067.005900062985000
2016-06-131143.001166.001108.001111.003570040270700
2016-06-101161.001180.001160.001169.001640019131200
2016-06-091189.001189.001160.001164.001700019874800
2016-06-081183.001195.001177.001191.001240014719500
2016-06-071197.001197.001178.001183.001100013054800
2016-06-061161.001208.001150.001197.003150037069400
2016-06-031172.001205.001172.001196.001630019443100
2016-06-021191.001213.001141.001176.004690055060600
2016-06-011207.001250.001180.001204.005530067561400
2016-05-311172.001219.001160.001207.004390052252800
2016-05-301219.001244.001189.001192.0084200101944800
2016-05-271170.001249.001136.001219.00137800164250400
2016-05-261075.001167.001075.001150.00128400143702000
2016-05-251065.001071.001012.001060.003820040522300
2016-05-241051.001073.001029.001030.001780018704300
2016-05-231027.001074.001025.001050.004300044914300
2016-05-201022.001028.001001.001026.002050020940100
2016-05-191039.001044.001023.001023.004830049937300
2016-05-181027.001027.00999.001005.002560025763900
2016-05-171033.001040.001022.001031.002930030218400
2016-05-161012.001037.00999.001022.005160052766000
2016-05-13994.001035.00994.001012.004920049960100
2016-05-12997.001004.00982.00994.002630026125100
2016-05-111035.001080.001003.001008.00144200149517400
2016-05-10986.001009.00978.001009.002820028013900
2016-05-09952.00969.00951.00967.002430023393800
2016-05-06950.00951.00923.00932.002490023215700
2016-05-02948.00948.00920.00935.003160029464200
2016-04-28988.00988.00901.00959.003200030603300
2016-04-27975.00990.00964.00975.004080039736300
2016-04-261005.001005.00973.00979.003360033043800
2016-04-251008.001044.00991.001009.007020070740700
2016-04-221002.001005.00972.00991.004300042471400
2016-04-211024.001027.00999.001011.003040030804600

   ※ 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