[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 
2017-08-18309.00309.00306.00306.00210006461000
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
2016-12-08275.00277.00274.00274.004800013202000
2016-12-07268.00274.00268.00273.004000010873000
2016-12-06270.00271.00268.00270.00310008363000
2016-12-05268.00269.00268.00269.00210005635000
2016-12-02271.00272.00268.00269.00350009440000
2016-12-01272.00273.00270.00271.004000010866000
2016-11-30272.00273.00270.00272.0011000029884000
2016-11-29271.00272.00268.00272.003900010560000
2016-11-28270.00270.00266.00269.005100013722000
2016-11-25271.00272.00267.00269.006200016749000
2016-11-24268.00270.00267.00270.005800015607000
2016-11-22267.00269.00265.00266.003800010140000
2016-11-21268.00269.00265.00267.004800012830000
2016-11-18265.00266.00262.00264.00330008720000
2016-11-17262.00264.00262.00263.00310008151000
2016-11-16266.00266.00262.00264.00370009763000
2016-11-15265.00265.00261.00263.003900010295000
2016-11-14264.00266.00260.00266.006200016408000
2016-11-11261.00262.00258.00258.004500011711000
2016-11-10260.00261.00257.00261.005000013000000
2016-11-09266.00266.00252.00253.007200018581000
2016-11-08258.00266.00258.00263.005900015522000
2016-11-07262.00265.00256.00260.008500022108000
2016-11-04262.00262.00253.00260.005200013378000
2016-11-02268.00268.00262.00263.006200016408000
2016-11-01272.00272.00262.00269.0014200038199000
2016-10-31258.00275.00256.00271.0029500078857000
2016-10-28244.00246.00243.00246.0014900036548000
2016-10-27243.00247.00242.00243.006500015857000
2016-10-26247.00247.00238.00245.0010400025224000
2016-10-25243.00247.00242.00247.004500011051000
2016-10-24245.00245.00243.00244.00300007324000
2016-10-21245.00246.00244.00244.006600016147000
2016-10-20249.00254.00244.00247.0010200025274000
2016-10-19247.00257.00247.00249.0014000035125000
2016-10-18240.00245.00240.00242.008900021519000
2016-10-17239.00240.00237.00239.00370008841000
2016-10-14239.00241.00237.00241.00290006966000
2016-10-13235.00239.00235.00239.00240005703000
2016-10-12238.00239.00237.00237.00200004760000
2016-10-11242.00242.00237.00240.00320007670000
2016-10-07241.00241.00237.00239.00170004050000
2016-10-06240.00240.00238.00239.00170004065000
2016-10-05236.00238.00236.00238.00210004970000
2016-10-04239.00239.00236.00238.00210004983000
2016-10-03235.00240.00235.00237.00180004270000
2016-09-30240.00240.00236.00238.00210004979000
2016-09-29237.00240.00236.00240.00340008104000
2016-09-28238.00241.00238.00240.00170004080000
2016-09-27242.00242.00235.00242.00350008405000
2016-09-26243.00244.00238.00239.00310007454000
2016-09-23242.00243.00239.00243.004700011343000
2016-09-21231.00241.00231.00239.005500013049000
2016-09-20230.00236.00228.00231.00400009287000
2016-09-16231.00231.00228.00230.00150003441000
2016-09-15230.00230.00228.00229.00420009652000
2016-09-14229.00230.00228.00230.00260005959000
2016-09-13232.00232.00229.00230.00180004148000
2016-09-12227.00230.00227.00230.00210004788000
2016-09-09229.00232.00229.00230.00330007567000
2016-09-08233.00233.00229.00231.00230005314000
2016-09-07230.00232.00230.00231.00240005542000
2016-09-06232.00232.00228.00232.00340007869000
2016-09-05233.00233.00228.00228.00180004164000
2016-09-02228.00231.00228.00231.00190004352000
2016-09-01229.00231.00229.00231.00100002301000
2016-08-31227.00231.00227.00229.00180004124000
2016-08-30228.00230.00228.00230.0090002062000
2016-08-29228.00229.00226.00229.00330007523000
2016-08-26228.00228.00223.00226.0012500028419000
2016-08-25227.00227.00225.00225.003000677000
2016-08-24227.00227.00223.00224.00120002701000
2016-08-23227.00227.00222.00223.00280006273000
2016-08-22223.00228.00223.00227.00250005631000
2016-08-19228.00228.00223.00223.00170003823000
2016-08-18226.00227.00225.00225.00220004968000
2016-08-17228.00229.00225.00226.00340007722000
2016-08-16233.00233.00228.00228.00240005539000
2016-08-15236.00238.00232.00236.00330007773000

   ※ 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