[6537 東証マザーズ] WASHハウス 日足 時系列データ

[6537 東証マザーズ] WASHハウス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-295200.005280.005130.005180.0055400288614000
2017-05-265250.005280.005180.005190.0060600316815000
2017-05-255200.005230.005130.005180.0072400375153000
2017-05-245340.005390.005200.005250.00139700738915000
2017-05-234970.005290.004925.005280.002000001030301500
2017-05-224830.004980.004830.004915.0049500243560000
2017-05-194910.004910.004790.004810.0049900240986500
2017-05-184750.004860.004735.004820.0072800349063000
2017-05-174970.004985.004815.004885.00126600616443000
2017-05-165000.005040.004980.004985.0053200266039000
2017-05-155110.005110.004980.005010.0078900395895000
2017-05-125100.005170.005070.005100.0069900357535000
2017-05-114960.005220.004950.005050.002998001516375500
2017-05-105500.005580.005380.005410.00116500639308000
2017-05-095430.005600.005430.005450.002120001167487000
2017-05-085400.005450.005350.005410.00138500747177000
2017-05-025120.005250.005070.005250.0079400411070000
2017-05-015100.005160.005050.005090.0044300226110000
2017-04-285200.005200.005120.005150.0049100253635000
2017-04-275250.005250.005100.005200.0078200404603000
2017-04-265280.005280.005160.005200.0071900375273000
2017-04-255170.005190.005040.005150.0065100334428000
2017-04-245390.005400.005060.005070.00155900819352000
2017-04-215020.005200.005000.005150.00155800797675000
2017-04-204955.005040.004820.004965.00146800724310000
2017-04-194700.004855.004700.004735.0077000368150500
2017-04-184810.004885.004700.004765.00105200504954500
2017-04-174365.004650.004345.004650.00116800529501500
2017-04-144650.004800.004515.004515.0077200359083500
2017-04-134465.004865.004465.004715.00162500758807500
2017-04-125070.005130.004700.004700.002720001324215000
2017-04-115180.005300.005010.005260.00183800955211000
2017-04-104980.005250.004860.005150.00164100835524500
2017-04-074970.005110.004800.004920.002385001177213000
2017-04-064840.005160.004685.004980.004594002247755000
2017-04-055740.005740.005160.005310.002928001574787000
2017-04-045720.005850.005510.005650.002141001214241000
2017-04-035560.005790.005400.005790.002347001322138000
2017-03-316050.006200.005330.005460.006579003776093000
2017-03-305290.005850.005260.005830.004956002808390000
2017-03-294850.005150.004800.005150.002603001299711000
2017-03-289500.009640.009320.009620.0054700521436000
2017-03-279700.009700.009400.009410.0048000457659000
2017-03-249560.009630.009450.009570.0049300470105000
2017-03-239740.009750.009430.009510.0053500513419000
2017-03-229300.009580.009220.009510.0063800602880000
2017-03-219440.009670.009310.009550.0084400803353000
2017-03-179110.009440.009000.009410.001392001279781000
2017-03-168700.008960.008620.008960.0049600438248000
2017-03-158810.008850.008600.008600.0067500585612000
2017-03-149000.009320.008710.008850.001459001306445000
2017-03-139280.009960.008890.009000.004039003796049000
2017-03-109030.009170.008560.008680.001937001711566000
2017-03-098500.008980.008290.008910.002938002569329000
2017-03-087920.008540.007810.008450.001376001128607000
2017-03-077730.008050.007730.007910.0069300548306000
2017-03-067770.007770.007580.007670.0025800197673000
2017-03-037660.007810.007580.007620.0030300232607000
2017-03-028000.008020.007650.007710.0050500397376000
2017-03-017500.008090.007470.007780.00124200968771000
2017-02-287910.007950.007450.007490.001614001239966000
2017-02-278300.008310.008010.008160.00107000872265000
2017-02-248490.008510.008080.008280.002335001937766000
2017-02-238380.009010.008010.008340.007985006687468000
2017-02-227360.008550.007350.008400.006961005539258000
2017-02-217270.007650.007140.007280.004383003241597000
2017-02-206780.007150.006730.007140.003337002340057000
2017-02-176700.007000.006310.006610.003570002379357000
2017-02-167000.007080.006700.006900.002541001749038000
2017-02-156360.006980.006300.006900.003659002462863000
2017-02-145900.006380.005820.006360.002856001758064000
2017-02-135880.006140.005680.005880.003790002245790000
2017-02-105800.005900.005520.005560.00130800744064000
2017-02-095850.005950.005600.005710.002239001293220000
2017-02-085650.006020.005590.005930.003064001787395000
2017-02-075530.005830.005400.005560.002644001481423000
2017-02-065350.005730.005280.005490.004674002589023000
2017-02-035430.005560.005060.005190.003329001777304000
2017-02-024980.005450.004855.005350.005121002672483500
2017-02-014815.004835.004730.004745.001740083106000
2017-01-314745.004840.004700.004815.0025800123097500
2017-01-304810.004840.004700.004705.0050800241190500
2017-01-274920.004920.004795.004900.001910093023000
2017-01-264995.005080.004920.004920.0064300321296500
2017-01-254835.005000.004835.005000.0055100270940500
2017-01-244710.004935.004690.004835.0063400306421000
2017-01-234620.004710.004555.004700.001690078324000
2017-01-204610.004700.004605.004605.001420065694500
2017-01-194720.004720.004600.004610.001500069473500
2017-01-184645.004700.004645.004665.00690032196000
2017-01-174795.004795.004620.004620.001770083109500
2017-01-164705.004750.004600.004730.0025400119182000
2017-01-134685.004725.004660.004705.001070050313000
2017-01-124680.004730.004660.004665.001420066607500
2017-01-114730.004730.004655.004670.001300060954000
2017-01-104705.004825.004655.004730.0031700150028000
2017-01-064900.004935.004605.004800.0078500375026500
2017-01-055020.005020.004855.004965.0057700284751000
2017-01-044675.005150.004675.004995.00166200826925500
2016-12-304520.004720.004490.004640.0042200194861000
2016-12-294580.004695.004505.004515.0038900177141000
2016-12-284805.004805.004555.004640.0061000283434500
2016-12-274960.004970.004750.004820.0086500419425000
2016-12-264915.005080.004895.004910.0077800388292000
2016-12-224915.004950.004855.004885.0042100205726000
2016-12-215050.005070.004830.004915.0095300469527500
2016-12-205060.005090.004905.005040.0078800393716500
2016-12-194930.005210.004900.005070.002248001142923500
2016-12-164835.005170.004830.004870.00189900955390000
2016-12-154780.004930.004760.004880.0042500205775500
2016-12-144880.004950.004730.004850.0047600230147000
2016-12-134810.004960.004740.004825.0074100359905500
2016-12-124845.004865.004670.004710.0058900278993500
2016-12-094905.004950.004710.004820.0094500457887500
2016-12-085030.005150.004800.004850.002055001023680500
2016-12-075000.005190.004870.004900.004833002422388500
2016-12-064950.005270.004825.005170.008522004275137500
2016-12-054795.004940.004565.004605.002956001416566500
2016-12-024500.004800.004300.004700.002600001198666500
2016-12-014780.004940.004450.004535.006812003214430500
2016-11-304715.004715.004335.004710.0010096004667073500
2016-11-293550.004265.003400.004015.006743002685019500
2016-11-283600.003600.003270.003565.00258400884593500
2016-11-253870.003970.003560.003625.004906001838219500
2016-11-244150.004495.003800.003800.00257800010791610500
2016-11-223240.003940.003240.003940.0022752008145640000

   ※ 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