[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 
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
2016-04-201020.001020.00991.001011.002250022622100
2016-04-191019.001026.001011.001013.001210012293000
2016-04-181000.001020.00994.00994.002750027659200
2016-04-151025.001041.001022.001041.002110021791300
2016-04-141045.001045.001014.001039.003520036160200
2016-04-131020.001048.001013.001035.003930040623400
2016-04-121010.001030.001005.001020.002740027896300
2016-04-111031.001031.001000.001012.002570026052100
2016-04-08962.001031.00950.001015.003490034824900
2016-04-07961.00990.00951.00977.002580025040000
2016-04-06945.00966.00930.00951.002020019219800
2016-04-05979.00979.00920.00952.003320031415500
2016-04-04946.00980.00933.00979.003740036043200
2016-04-011010.001010.00946.00957.007460072109100
2016-03-311039.001039.001012.001015.001570016030500
2016-03-301045.001049.001022.001040.005070052588700
2016-03-29995.001099.00990.001035.008060082908800
2016-03-28998.001008.00997.001004.00126400126344700
2016-03-251010.001010.00994.001003.003080030884000
2016-03-241010.001020.001002.001019.003550035988200
2016-03-231007.001025.001006.001015.003700037524500
2016-03-221025.001025.00980.001007.003820038592000
2016-03-181000.001019.00993.001010.00154500154876800
2016-03-171007.001024.00997.00997.005540055873900
2016-03-161010.001018.00993.001007.002750027649300
2016-03-151015.001027.001003.001013.002560025990300
2016-03-141018.001044.001014.001016.005980061415400
2016-03-11983.001051.00977.001023.005390054407900
2016-03-10954.00989.00954.00985.002230021802800
2016-03-09963.00969.00930.00957.002430023106200
2016-03-08995.00995.00933.00981.004270041206300
2016-03-071005.001005.00957.00980.002780027317700
2016-03-04960.00999.00960.00995.003880038057800
2016-03-03948.00964.00948.00963.002080019906200
2016-03-02936.00960.00935.00958.004730044914700
2016-03-01896.00935.00896.00934.004710043458900
2016-02-29920.00931.00897.00897.002430022282400
2016-02-26921.00935.00897.00921.005760053050200
2016-02-25900.00915.00892.00912.003930035446100
2016-02-24865.00895.00860.00876.002130018668700
2016-02-23903.00920.00870.00882.005180046365200
2016-02-22876.00897.00868.00896.003860034101600
2016-02-19873.00884.00854.00871.002300020004900
2016-02-18852.00895.00838.00885.006300054869300
2016-02-17842.00852.00801.00833.004090033730700
2016-02-16825.00852.00820.00842.005220043879800
2016-02-15834.00834.00801.00823.005910048746000
2016-02-12750.00800.00731.00785.007760059640600
2016-02-10831.00841.00800.00810.006500053133400
2016-02-09860.00879.00830.00836.0011320095663600
2016-02-08849.00894.00821.00885.00359800310175800
2016-02-05787.00800.00763.00797.006030046807800
2016-02-04780.00796.00770.00789.003280025652900
2016-02-03795.00810.00777.00790.002910023080800
2016-02-02801.00820.00796.00813.004410035578100
2016-02-01796.00822.00790.00799.005330042720900
2016-01-29770.00788.00742.00781.003630027923200
2016-01-28767.00784.00767.00773.002090016183000
2016-01-27765.00784.00751.00765.004360033296100
2016-01-26757.00776.00746.00765.002430018471500
2016-01-25788.00788.00757.00774.002490019200400
2016-01-22719.00752.00718.00752.002990021987900
2016-01-21730.00769.00680.00691.008490061301900
2016-01-20786.00786.00721.00730.006750050324300
2016-01-19769.00780.00760.00774.002300017720900
2016-01-18757.00778.00752.00764.005680043409000
2016-01-15819.00834.00798.00802.002010016351700
2016-01-14820.00821.00796.00818.004640037464000
2016-01-13821.00861.00821.00844.002140018006900
2016-01-12850.00859.00806.00806.007970065853000
2016-01-08861.00875.00855.00856.003040026184300
2016-01-07871.00889.00859.00875.002320020227400
2016-01-06890.00897.00871.00883.003080027136100
2016-01-05885.00894.00868.00877.006110053993700
2016-01-04908.00910.00880.00891.005890052729000
2015-12-30926.00926.00910.00919.001250011482100
2015-12-29914.00923.00898.00911.003310030031600
2015-12-28897.00908.00883.00896.003780033916300
2015-12-25881.00896.00854.00872.005150044799400
2015-12-24880.00884.00864.00866.006270054830800
2015-12-22900.00910.00870.00876.005790051391600
2015-12-21929.00929.00898.00903.003950035903300
2015-12-18955.00960.00922.00929.002700025445600
2015-12-17945.00961.00943.00950.002010019107800
2015-12-16950.00975.00929.00939.002660025041500
2015-12-15970.00989.00930.00939.009210088639100
2015-12-14935.00949.00927.00945.004580043066000
2015-12-11926.00970.00926.00967.004200040106200
2015-12-10937.00950.00930.00935.002970027913300
2015-12-09948.00966.00930.00952.003530033404700
2015-12-08977.00984.00951.00956.003690035592300
2015-12-07938.00976.00930.00976.008370079796500
2015-12-04896.00921.00896.00919.003990036297900
2015-12-03896.00919.00889.00910.007830070776700
2015-12-02890.00893.00883.00891.002530022454900
2015-12-01882.00887.00872.00885.002560022553700
2015-11-30878.00883.00870.00882.001420012444000
2015-11-27885.00891.00871.00872.002680023595100
2015-11-26890.00900.00882.00885.002730024355300

   ※ 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