[7898 東証1部] ウッドワン 日足 時系列データ

[7898 東証1部] ウッドワン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131582.001592.001574.001584.001200018982800
2017-12-121568.001589.001568.001589.00870013782100
2017-12-111561.001568.001560.001568.0055008600000
2017-12-081524.001567.001524.001554.001170017968100
2017-12-071533.001570.001533.001564.001170018157200
2017-12-061561.001568.001531.001531.001670025792000
2017-12-051590.001590.001543.001561.001690026400800
2017-12-041578.001596.001560.001571.00940014803200
2017-12-011596.001600.001580.001580.0059009360800
2017-11-301594.001608.001591.001595.00850013578800
2017-11-291608.001611.001585.001597.00700011168900
2017-11-281584.001614.001584.001594.001530024415400
2017-11-271579.001594.001574.001582.0050007911600
2017-11-241552.001588.001552.001566.00910014280800
2017-11-221562.001587.001562.001572.0062009734300
2017-11-211546.001583.001537.001562.001130017588400
2017-11-201534.001574.001534.001555.001660025754300
2017-11-171572.001572.001549.001553.001040016196900
2017-11-161563.001579.001549.001569.00710011111100
2017-11-151585.001611.001562.001563.002230035289900
2017-11-141688.001697.001604.001607.002000032541500
2017-11-131686.001698.001670.001674.00810013578900
2017-11-101673.001697.001671.001682.001020017109000
2017-11-091718.001719.001672.001706.001570026706900
2017-11-081682.001697.001670.001697.001400023624400
2017-11-071680.001709.001680.001682.002480041880100
2017-11-061844.001844.001660.001704.005600096985700
2017-11-021923.001923.001880.001913.001080020614100
2017-11-011930.001930.001895.001928.001620031005800
2017-10-311911.001929.001910.001922.001070020530100
2017-10-301917.001917.001895.001916.001760033665900
2017-10-271889.001939.001888.001933.00640012288000
2017-10-261900.001930.001853.001899.00790015069300
2017-10-251923.001950.001895.001901.001150022163300
2017-10-241875.001927.001875.001900.002080039442400
2017-10-231850.001875.001840.001871.00910016944200
2017-10-201838.001865.001791.001842.001300023875600
2017-10-191849.001860.001833.001839.00700012907000
2017-10-181866.001866.001848.001852.00580010760700
2017-10-171868.001873.001861.001866.001110020738400
2017-10-161863.001870.001831.001868.001900035332500
2017-10-131847.001849.001832.001847.00750013815100
2017-10-121873.001873.001844.001850.001090020200800
2017-10-111830.001860.001828.001848.001810033398000
2017-10-101810.001850.001800.001828.001570028666000
2017-10-061812.001812.001781.001803.001150020708700
2017-10-051805.001812.001791.001805.00970017514300
2017-10-041802.001808.001794.001808.00850015320100
2017-10-031798.001819.001794.001803.001200021703700
2017-10-021820.001820.001785.001798.0051009190400
2017-09-291816.001820.001801.001815.00940017005500
2017-09-281804.001824.001788.001824.001250022623400
2017-09-271787.001824.001776.001787.00700012564300
2017-09-26359.00365.00359.00365.005900021393000
2017-09-25355.00362.00353.00361.002900010373000
2017-09-22356.00358.00355.00356.004100014599000
2017-09-21363.00363.00358.00361.004400015841000
2017-09-20366.00366.00360.00363.005800021053000
2017-09-19359.00363.00355.00362.006400023035000
2017-09-15361.00362.00355.00361.007000025235000
2017-09-14359.00362.00354.00358.0010000035920000
2017-09-13358.00366.00358.00359.0010000036218000
2017-09-12346.00360.00346.00359.0016400058380000
2017-09-11342.00350.00342.00346.0011000038100000
2017-09-08339.00345.00334.00345.008500029039000
2017-09-07341.00347.00341.00342.003000010271000
2017-09-06328.00342.00326.00340.0011500038801000
2017-09-05349.00350.00333.00335.008900030222000
2017-09-04353.00356.00348.00350.0014400050587000
2017-09-01353.00365.00345.00357.0024900088961000
2017-08-31341.00353.00338.00353.0023900082919000
2017-08-30329.00349.00328.00341.00453000153333000
2017-08-29312.00326.00311.00326.0017700056810000
2017-08-28322.00325.00312.00316.0011900037850000
2017-08-25305.00353.00303.00319.00552000178166000
2017-08-24304.00305.00302.00302.00170005160000
2017-08-23305.00305.00302.00302.00190005753000
2017-08-22301.00304.00301.00304.00190005748000
2017-08-21306.00306.00301.00305.00230006986000
2017-08-18309.00309.00306.00306.00210006461000
2017-08-17306.00310.00306.00309.0090002775000
2017-08-16310.00310.00308.00309.00200006182000
2017-08-15306.00310.00305.00308.008400025822000
2017-08-14300.00306.00300.00306.0010500032012000
2017-08-10300.00306.00300.00304.004300013046000
2017-08-09304.00305.00299.00304.004800014489000
2017-08-08307.00309.00302.00304.007200021988000
2017-08-07310.00312.00301.00307.0021700066611000
2017-08-04288.00289.00285.00289.00250007198000
2017-08-03287.00288.00286.00288.00180005172000
2017-08-02287.00288.00285.00288.00200005718000
2017-08-01290.00290.00287.00288.00190005481000
2017-07-31289.00289.00287.00288.00260007490000
2017-07-28287.00288.00285.00288.004100011774000
2017-07-27287.00288.00287.00288.00150004309000
2017-07-26284.00287.00284.00287.00160004578000
2017-07-25285.00286.00284.00284.00170004850000
2017-07-24284.00285.00282.00285.00240006809000
2017-07-21285.00285.00283.00284.00270007661000
2017-07-20283.00287.00283.00285.00180005145000
2017-07-19287.00287.00284.00284.00130003706000
2017-07-18284.00287.00283.00287.006000017061000
2017-07-14284.00287.00282.00287.005300015107000
2017-07-13286.00286.00282.00284.007000019843000
2017-07-12287.00287.00285.00285.00280007989000
2017-07-11287.00289.00286.00286.00290008323000
2017-07-10287.00291.00285.00288.00320009191000
2017-07-07284.00285.00283.00283.004000011359000
2017-07-06284.00286.00284.00286.00230006560000
2017-07-05285.00288.00285.00287.00260007435000
2017-07-04288.00289.00287.00288.00330009503000
2017-07-03288.00288.00283.00283.00240006868000
2017-06-30282.00284.00282.00283.00150004242000
2017-06-29282.00286.00282.00285.00190005404000
2017-06-28283.00286.00282.00282.00250007102000
2017-06-27284.00285.00283.00284.00220006241000
2017-06-26286.00286.00285.00285.0070001998000
2017-06-23285.00287.00284.00286.00230006564000
2017-06-22285.00286.00285.00286.0080002286000
2017-06-21289.00289.00284.00284.00230006605000
2017-06-20285.00288.00284.00288.00170004876000
2017-06-19285.00287.00285.00287.00190005435000
2017-06-16286.00286.00285.00285.00120003426000
2017-06-15285.00292.00285.00285.007000020077000
2017-06-14288.00288.00280.00282.006600018741000
2017-06-13294.00294.00286.00287.005000014409000
2017-06-12288.00290.00288.00289.003600010390000
2017-06-09292.00293.00292.00292.00290008475000
2017-06-08292.00295.00292.00294.00160004699000
2017-06-07294.00294.00290.00293.00140004096000
2017-06-06298.00298.00293.00294.00160004721000
2017-06-05297.00298.00295.00297.00290008606000
2017-06-02296.00298.00295.00298.005800017215000
2017-06-01292.00298.00292.00294.003900011513000
2017-05-31299.00304.00297.00297.003500010538000
2017-05-30300.00300.00292.00298.004500013345000
2017-05-29292.00297.00292.00296.00210006181000
2017-05-26289.00293.00289.00291.003600010492000
2017-05-25288.00289.00288.00288.00170004898000
2017-05-24288.00289.00286.00288.00300008613000
2017-05-23288.00291.00288.00289.00140004048000
2017-05-22289.00291.00288.00288.003500010123000
2017-05-19290.00290.00289.00289.00220006367000
2017-05-18289.00289.00286.00289.005500015827000
2017-05-17289.00290.00288.00290.00210006074000
2017-05-16289.00290.00287.00290.00270007795000
2017-05-15291.00294.00286.00291.0012600036498000
2017-05-12308.00309.00303.00304.003900011918000
2017-05-11306.00306.00302.00306.004500013694000
2017-05-10308.00311.00307.00308.003900012040000
2017-05-09309.00312.00309.00310.006200019222000
2017-05-08314.00314.00305.00309.0017200053294000
2017-05-02297.00336.00290.00306.00391000121728000
2017-05-01294.00296.00293.00296.00300008846000
2017-04-28293.00293.00290.00291.00160004668000
2017-04-27289.00293.00288.00292.005600016281000
2017-04-26287.00291.00287.00289.00330009532000
2017-04-25285.00290.00285.00287.00290008325000
2017-04-24281.00288.00281.00287.00340009699000
2017-04-21283.00283.00280.00283.00200005640000
2017-04-20283.00284.00278.00283.003700010436000
2017-04-19279.00279.00278.00278.00330009194000
2017-04-18279.00284.00279.00281.00310008727000
2017-04-17273.00278.00270.00278.005100013937000
2017-04-14273.00275.00271.00273.004300011736000
2017-04-13273.00274.00271.00273.003900010647000
2017-04-12279.00279.00275.00277.005700015784000
2017-04-11282.00282.00279.00279.00340009521000
2017-04-10285.00285.00280.00282.00340009600000
2017-04-07282.00286.00281.00281.005300014962000
2017-04-06288.00288.00282.00282.006000017113000
2017-04-05292.00295.00290.00291.006100017817000
2017-04-04291.00301.00291.00292.007100020954000
2017-04-03288.00299.00288.00294.008600025237000
2017-03-31290.00293.00287.00287.004600013302000
2017-03-30297.00299.00288.00289.005200015177000
2017-03-29297.00301.00292.00301.004800014303000
2017-03-28301.00303.00296.00301.008200024510000
2017-03-27294.00303.00293.00300.0011400034111000
2017-03-24291.00300.00287.00300.008500025037000
2017-03-23294.00295.00291.00291.00260007601000
2017-03-22300.00302.00298.00298.007100021292000
2017-03-21302.00304.00298.00304.00320009673000
2017-03-17302.00305.00301.00301.00290008760000
2017-03-16302.00304.00302.00303.00320009681000
2017-03-15304.00304.00303.00303.00250007594000
2017-03-14308.00308.00302.00307.005900017992000
2017-03-13314.00314.00302.00305.006100018800000
2017-03-10311.00311.00305.00308.005700017648000
2017-03-09304.00304.00302.00304.00140004252000
2017-03-08303.00304.00302.00302.003600010890000
2017-03-07302.00309.00301.00306.006400019475000
2017-03-06305.00307.00304.00304.003900011903000
2017-03-03316.00316.00309.00310.005300016508000
2017-03-02320.00320.00308.00315.009200029036000
2017-03-01306.00313.00305.00312.005800017936000
2017-02-28299.00306.00299.00306.004100012439000
2017-02-27300.00300.00296.00300.00280008367000
2017-02-24295.00302.00295.00300.006500019447000
2017-02-23299.00299.00297.00299.00230006865000
2017-02-22297.00298.00296.00297.00210006242000
2017-02-21296.00297.00294.00296.008300024538000
2017-02-20294.00295.00291.00294.00120003523000
2017-02-17293.00295.00293.00294.00330009708000
2017-02-16297.00297.00290.00292.00280008196000
2017-02-15292.00295.00291.00295.005100014939000
2017-02-14291.00294.00290.00292.004300012529000
2017-02-13288.00291.00287.00290.004000011567000
2017-02-10283.00287.00283.00287.00280007989000
2017-02-09283.00285.00281.00282.007200020453000
2017-02-08283.00283.00282.00283.00140003959000
2017-02-07283.00287.00282.00283.004100011646000
2017-02-06284.00285.00278.00282.0010000028276000
2017-02-03274.00280.00274.00277.005100014081000
2017-02-02278.00278.00274.00274.00200005513000
2017-02-01275.00276.00271.00274.003900010662000
2017-01-31273.00279.00273.00277.00230006362000
2017-01-30274.00278.00274.00277.00120003309000
2017-01-27280.00281.00277.00279.00230006423000
2017-01-26274.00279.00273.00279.003800010550000
2017-01-25279.00279.00270.00270.00260007068000
2017-01-24275.00275.00271.00272.00130003544000
2017-01-23271.00275.00271.00273.00150004091000
2017-01-20275.00276.00274.00274.00180004950000
2017-01-19277.00278.00275.00275.00160004420000
2017-01-18279.00279.00277.00277.0090002498000
2017-01-17280.00280.00277.00279.00210005850000
2017-01-16281.00282.00279.00280.006900019364000
2017-01-13280.00282.00277.00282.005500015393000
2017-01-12279.00281.00277.00280.005000013969000
2017-01-11278.00278.00275.00275.00260007179000
2017-01-10278.00279.00277.00278.00330009182000
2017-01-06279.00279.00271.00276.003700010217000
2017-01-05280.00280.00276.00278.005200014504000
2017-01-04276.00279.00276.00279.004900013612000
2016-12-30274.00274.00266.00273.00320008679000
2016-12-29272.00276.00271.00276.005600015336000
2016-12-28272.00274.00271.00273.00270007368000
2016-12-27267.00272.00267.00272.00330008909000
2016-12-26272.00273.00270.00271.004100011108000
2016-12-22271.00274.00271.00273.00210005711000
2016-12-21274.00276.00270.00273.004700012803000
2016-12-20278.00278.00275.00275.00250006908000
2016-12-19276.00277.00274.00276.00360009923000
2016-12-16278.00279.00276.00279.004700013043000
2016-12-15278.00278.00274.00275.007900021839000
2016-12-14277.00278.00275.00277.004100011337000
2016-12-13276.00277.00274.00277.003700010189000
2016-12-12278.00278.00274.00276.005100014092000
2016-12-09272.00278.00272.00276.005000013734000

   ※ 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。 

Twitter