[6091 東証2部] ウエスコホールディングス 日足 時系列データ

[6091 東証2部] ウエスコホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08294.00297.00293.00296.005000014753200
2016-12-07291.00295.00290.00293.00326009542600
2016-12-06290.00291.00288.00290.0091002635900
2016-12-05288.00291.00288.00288.00144004159200
2016-12-02290.00292.00288.00288.00233006754400
2016-12-01290.00292.00288.00289.00234006776200
2016-11-30287.00290.00287.00289.0098002826100
2016-11-29287.00288.00286.00286.00275007882900
2016-11-28286.00289.00285.00287.003850011061600
2016-11-25286.00288.00286.00286.00255007308700
2016-11-24286.00287.00285.00286.00159004545300
2016-11-22285.00286.00283.00285.00213006067600
2016-11-21275.00294.00275.00288.0014050039958200
2016-11-18278.00280.00277.00279.00178004960300
2016-11-17276.00278.00276.00276.00139003841600
2016-11-16277.00277.00276.00276.0094002598100
2016-11-15278.00278.00275.00277.0092002550900
2016-11-14278.00279.00276.00278.00296008213700
2016-11-11277.00277.00275.00276.00263007261000
2016-11-10275.00275.00272.00275.004340011892900
2016-11-09276.00276.00259.00268.008580023079500
2016-11-08276.00277.00275.00276.00130003586500
2016-11-07277.00277.00276.00276.00136003764300
2016-11-04278.00278.00274.00277.00273007535400
2016-11-02281.00281.00276.00279.004540012652700
2016-11-01277.00281.00276.00280.00269007470300
2016-10-31277.00277.00276.00277.00229006337300
2016-10-28278.00279.00277.00277.00213005918000
2016-10-27279.00280.00277.00278.00125003476100
2016-10-26278.00279.00276.00278.0083002305400
2016-10-25279.00283.00279.00279.004490012597400
2016-10-24276.00280.00273.00278.0011960033071000
2016-10-21274.00305.00272.00288.0032890094473200
2016-10-20277.00277.00272.00274.00130003568100
2016-10-19272.00274.00272.00273.0042001145900
2016-10-18276.00276.00271.00271.00103002808900
2016-10-17276.00276.00271.00276.0080002194900
2016-10-14274.00275.00269.00273.0089002415600
2016-10-13272.00273.00269.00272.00152004121700
2016-10-12276.00276.00272.00272.0059001613500
2016-10-11278.00278.00275.00275.0068001878500
2016-10-07280.00280.00274.00276.006550018289300
2016-10-06281.00281.00275.00280.004190011651900
2016-10-05280.00281.00277.00277.00151004212600
2016-10-04286.00286.00275.00280.003560010002900
2016-10-03280.00287.00271.00285.0017060048149000
2016-09-30266.00275.00264.00270.007940021427300
2016-09-29263.00264.00261.00262.0082002146100
2016-09-28263.00264.00261.00261.00222005817800
2016-09-27261.00263.00261.00262.00166004340100
2016-09-26262.00264.00261.00262.00307008048400
2016-09-23265.00265.00260.00264.00268007007800
2016-09-21265.00265.00262.00264.00127003356200
2016-09-20263.00265.00263.00265.0051001346900
2016-09-16262.00265.00261.00264.0096002527300
2016-09-15265.00265.00256.00265.004610012060800
2016-09-14268.00269.00264.00264.00373009932900
2016-09-13267.00272.00267.00269.00366009922900
2016-09-12265.00270.00265.00269.00121003216400
2016-09-09271.00271.00268.00271.0077002078400
2016-09-08267.00270.00267.00268.00135003611900
2016-09-07272.00280.00263.00267.008020021614600
2016-09-06262.00265.00261.00264.00186004885400
2016-09-05264.00264.00260.00262.0083002173500
2016-09-02263.00263.00260.00262.002600679400
2016-09-01260.00262.00258.00260.00101002620200
2016-08-31259.00261.00258.00260.0080002072600
2016-08-30262.00262.00260.00260.002200573500
2016-08-29259.00261.00257.00260.00207005346700
2016-08-26265.00265.00259.00259.0085002236000
2016-08-25262.00262.00260.00261.001500391800
2016-08-24263.00265.00259.00259.0099002581600
2016-08-23261.00264.00261.00264.0073001910600
2016-08-22260.00265.00259.00261.0062001626400
2016-08-19261.00264.00259.00261.00108002815900
2016-08-18263.00265.00263.00263.00134003543800
2016-08-17265.00266.00253.00266.00188004954900
2016-08-16264.00265.00263.00265.002500661400
2016-08-15266.00266.00262.00265.00202005342800
2016-08-12266.00266.00265.00265.00139003687700
2016-08-10262.00266.00262.00265.00218005753500
2016-08-09265.00266.00261.00266.00243006431300
2016-08-08262.00264.00261.00261.0070001835000
2016-08-05261.00262.00259.00262.0081002115700
2016-08-04259.00263.00259.00260.00120003130800
2016-08-03260.00265.00259.00261.00293007677900
2016-08-02263.00267.00261.00262.00304008010200
2016-08-01269.00269.00264.00267.00302008006200
2016-07-29270.00270.00263.00268.00208005517800
2016-07-28268.00274.00267.00269.005730015487200
2016-07-27262.00278.00261.00271.0017380046248900
2016-07-26286.00289.00286.00286.0034180097968100
2016-07-25286.00288.00286.00287.008150023379100
2016-07-22287.00288.00286.00288.009290026656400
2016-07-21290.00292.00288.00288.006120017735500
2016-07-20291.00292.00286.00290.008680025105500
2016-07-19283.00292.00283.00291.0010850031184400
2016-07-15277.00284.00277.00281.006720018892600
2016-07-14274.00278.00274.00277.004310011933300
2016-07-13272.00275.00272.00274.007310019999600
2016-07-12268.00271.00268.00270.00328008836700
2016-07-11267.00270.00266.00268.004340011647500
2016-07-08263.00266.00261.00265.00339008970700
2016-07-07262.00265.00262.00263.00286007510100
2016-07-06263.00266.00262.00262.00348009186800
2016-07-05266.00267.00265.00267.00147003910500
2016-07-04267.00267.00263.00267.00198005254400
2016-07-01267.00267.00256.00267.006620017610400
2016-06-30257.00273.00256.00267.0011740030589300
2016-06-29251.00258.00251.00256.004180010666400
2016-06-28247.00250.00245.00249.00304007509600
2016-06-27241.00245.00237.00244.00273006600600
2016-06-24242.00242.00229.00230.006010014128000
2016-06-23238.00242.00238.00240.00163003891900
2016-06-22239.00241.00238.00238.00211005042300
2016-06-21238.00243.00234.00238.00224005325500
2016-06-20233.00234.00231.00234.0060001394000
2016-06-17226.00233.00226.00228.00234005377000
2016-06-16236.00237.00226.00227.005750013316400
2016-06-15236.00238.00236.00237.00318007525000
2016-06-14238.00240.00237.00237.004850011550500
2016-06-13246.00249.00240.00240.007510018429400
2016-06-10254.00254.00245.00246.004980012355700
2016-06-09251.00251.00249.00250.00113002823600
2016-06-08250.00253.00246.00253.00364009049000
2016-06-07248.00249.00246.00247.004480011111900
2016-06-06247.00250.00246.00250.006720016644900
2016-06-03259.00264.00259.00259.0099002578200
2016-06-02265.00265.00258.00259.00267006946300
2016-06-01262.00267.00259.00267.00316008254600
2016-05-31259.00262.00259.00262.00133003466800
2016-05-30259.00262.00256.00258.004770012315100
2016-05-27264.00267.00256.00259.004040010590800
2016-05-26259.00266.00259.00263.00126003309300
2016-05-25267.00269.00255.00259.004190010958800
2016-05-24273.00273.00266.00267.00203005471300
2016-05-23273.00275.00271.00272.00102002782100
2016-05-20271.00273.00271.00272.002900787900
2016-05-19271.00271.00271.00271.002800758800
2016-05-18270.00274.00268.00271.0049001327200
2016-05-17272.00272.00269.00272.003000811700
2016-05-16272.00273.00270.00270.003000815000
2016-05-13275.00277.00271.00271.00206005661200
2016-05-12268.00272.00265.00272.0078002102700
2016-05-11270.00270.00267.00268.00150004028600
2016-05-10269.00269.00263.00266.0092002443800
2016-05-09264.00266.00263.00263.003400896000
2016-05-06268.00268.00262.00262.0080002125100
2016-05-02263.00270.00259.00262.00212005577300
2016-04-28272.00272.00266.00266.0092002478800
2016-04-27274.00274.00270.00272.0079002148400
2016-04-26275.00277.00270.00270.00222006067700
2016-04-25274.00275.00274.00274.0068001868200
2016-04-22269.00276.00269.00272.0072001950300
2016-04-21274.00280.00263.00274.00260007087300
2016-04-20277.00281.00272.00273.00343009459300
2016-04-19283.00283.00277.00278.00292008175000
2016-04-18275.00285.00275.00279.005910016519100
2016-04-15271.00277.00269.00272.00257007005200
2016-04-14269.00271.00266.00271.0065001747800
2016-04-13267.00271.00266.00269.0041001098400
2016-04-12266.00270.00266.00268.0079002122700
2016-04-11274.00274.00266.00266.00146003971700
2016-04-08260.00273.00260.00273.006770017890700
2016-04-07259.00282.00257.00268.005670015378700
2016-04-06256.00263.00249.00263.00277007159800
2016-04-05255.00258.00250.00257.00122003114100
2016-04-04254.00257.00252.00254.0090002286600
2016-04-01254.00254.00248.00249.0073001832800
2016-03-31254.00258.00254.00254.0069001759100
2016-03-30256.00258.00254.00254.00379009697300
2016-03-29253.00256.00253.00256.0085002160900
2016-03-28252.00256.00252.00253.00152003864700
2016-03-25254.00254.00251.00251.003200807000
2016-03-24253.00254.00252.00253.0068001719200
2016-03-23253.00253.00252.00252.002900732200
2016-03-22250.00252.00249.00252.0078001953300
2016-03-18252.00253.00246.00249.0043001073200
2016-03-17248.00251.00247.00250.0097002423000
2016-03-16248.00250.00241.00247.0074001819300
2016-03-15247.00250.00247.00248.0091002253500
2016-03-14248.00248.00243.00245.00160003920200
2016-03-11252.00252.00244.00248.00188004639100
2016-03-10248.00250.00246.00246.0090002238400
2016-03-09247.00251.00244.00244.00112002760300
2016-03-08249.00250.00247.00247.0086002133900
2016-03-07247.00250.00247.00249.00120002971300
2016-03-04242.00249.00242.00245.00156003841900
2016-03-03242.00250.00241.00242.00126003090800
2016-03-02238.00245.00238.00242.00105002540900
2016-03-01235.00237.00234.00236.00118002777400
2016-02-29235.00243.00235.00237.0084001990300
2016-02-26233.00237.00233.00235.00160003757100
2016-02-25235.00235.00231.00233.0095002210200
2016-02-24236.00237.00231.00231.0047001107700
2016-02-23237.00237.00234.00237.00296007013100
2016-02-22240.00240.00235.00235.00208004940900
2016-02-19242.00242.00242.00242.00500121000
2016-02-18242.00242.00241.00242.001200290200
2016-02-17235.00245.00235.00239.00108002590700
2016-02-16236.00236.00233.00235.00139003268300
2016-02-15226.00233.00226.00230.00348007900400
2016-02-12227.00228.00223.00224.00261005892800
2016-02-10245.00245.00230.00234.00235005601200
2016-02-09250.00251.00243.00243.00360008925200
2016-02-08251.00253.00250.00251.00120003018400
2016-02-05253.00253.00251.00253.00112002825700
2016-02-04255.00255.00253.00253.00178004523300
2016-02-03259.00259.00255.00256.00195005000100
2016-02-02259.00260.00257.00259.0097002508300
2016-02-01259.00261.00257.00259.0057001476900
2016-01-29258.00259.00254.00258.0071001823800
2016-01-28254.00259.00254.00257.003800977500
2016-01-27258.00258.00253.00254.0056001436300
2016-01-26252.00253.00250.00252.00122003062900
2016-01-25249.00252.00249.00252.00103002569900
2016-01-22240.00249.00240.00246.00180004358800
2016-01-21242.00249.00235.00237.006850016571600
2016-01-20256.00258.00242.00242.00308007726100
2016-01-19263.00263.00257.00257.0089002314400
2016-01-18260.00261.00255.00261.00301007765800
2016-01-15267.00267.00260.00260.0048001264700
2016-01-14262.00268.00258.00259.00370009725100
2016-01-13270.00270.00261.00268.0064001708900
2016-01-12268.00268.00261.00262.00290007700800
2016-01-08274.00277.00260.00269.004740012860500
2016-01-07277.00278.00273.00277.00207005709600
2016-01-06280.00280.00278.00278.0077002154500
2016-01-05276.00280.00275.00280.00173004801100
2016-01-04278.00279.00276.00277.004490012474400
2015-12-30278.00281.00276.00278.00138003838400
2015-12-29276.00278.00275.00276.00351009683500
2015-12-28273.00278.00273.00274.00234006425800
2015-12-25275.00276.00267.00269.0010870029435600
2015-12-24280.00280.00273.00273.008170022675200
2015-12-22286.00286.00280.00280.005270014948100
2015-12-21284.00285.00281.00283.009490026849000
2015-12-18289.00289.00285.00286.00268007691300
2015-12-17289.00291.00287.00287.00269007765800
2015-12-16288.00288.00284.00286.00260007430400
2015-12-15290.00291.00284.00285.004020011540600
2015-12-14295.00298.00283.00288.007250020974900
2015-12-11304.00305.00303.00303.00185005627500
2015-12-10301.00302.00301.00301.003200964500
2015-12-09303.00305.00303.00305.00125003798100
2015-12-08304.00305.00302.00305.00165005014300
2015-12-07302.00304.00301.00304.00245007409200
2015-12-04302.00302.00298.00300.003590010786200
2015-12-03304.00306.00303.00303.003370010237100
2015-12-02305.00306.00304.00305.00240007321800

   ※ 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