[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 
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
2016-08-12232.00234.00231.00234.00270006285000
2016-08-10232.00232.00229.00230.00130002992000
2016-08-09233.00233.00230.00230.00100002314000
2016-08-08227.00236.00227.00230.00350008038000
2016-08-05243.00243.00227.00238.005300012755000
2016-08-04231.00237.00228.00235.00360008364000
2016-08-03236.00236.00231.00231.00150003485000
2016-08-02236.00236.00236.00236.0060001416000
2016-08-01235.00238.00235.00236.00140003300000
2016-07-29240.00240.00235.00240.00220005220000
2016-07-28236.00242.00234.00237.00220005225000
2016-07-27240.00241.00240.00241.00140003362000
2016-07-26236.00241.00236.00238.0090002145000
2016-07-25235.00241.00235.00241.0070001677000
2016-07-22234.00238.00234.00238.0070001655000
2016-07-21237.00240.00237.00238.00240005731000
2016-07-20238.00238.00236.00237.00120002841000
2016-07-19239.00240.00234.00239.00220005245000
2016-07-15244.00245.00238.00239.006600016070000
2016-07-14233.00241.00233.00241.00410009801000
2016-07-13235.00239.00233.00235.00280006593000
2016-07-12234.00237.00231.00233.00420009823000
2016-07-11227.00238.00227.00230.006600015323000
2016-07-08224.00225.00220.00223.007600016957000
2016-07-07220.00226.00219.00223.00230005101000
2016-07-06222.00222.00218.00220.00340007485000
2016-07-05221.00223.00220.00222.00350007766000
2016-07-04220.00223.00220.00223.006200013753000
2016-07-01222.00225.00220.00222.005600012428000
2016-06-30229.00233.00226.00228.00180004112000
2016-06-29226.00233.00222.00233.00220005028000
2016-06-28222.00223.00220.00221.00220004870000
2016-06-27216.00224.00216.00222.00350007689000
2016-06-24229.00230.00218.00218.00320007112000
2016-06-23223.00231.00223.00230.00170003889000
2016-06-22225.00231.00225.00231.0090002066000
2016-06-21223.00229.00223.00229.00140003180000
2016-06-20220.00228.00220.00228.00190004283000
2016-06-17223.00231.00223.00223.00120002701000
2016-06-16229.00230.00219.00222.008200018262000
2016-06-15230.00233.00230.00232.004800011078000
2016-06-14232.00234.00231.00231.004800011136000
2016-06-13240.00241.00235.00237.005400012836000
2016-06-10241.00243.00241.00243.004400010616000
2016-06-09244.00244.00240.00243.00210005081000
2016-06-08241.00244.00241.00244.00100002420000
2016-06-07241.00241.00241.00241.00110002651000
2016-06-06240.00244.00240.00242.00190004592000
2016-06-03242.00245.00242.00243.00140003400000
2016-06-02245.00246.00242.00242.00140003412000
2016-06-01245.00247.00245.00247.0090002218000
2016-05-31246.00248.00246.00247.00120002963000
2016-05-30251.00251.00247.00248.0090002244000
2016-05-27245.00248.00245.00246.00130003198000
2016-05-26247.00249.00246.00248.00130003214000
2016-05-25247.00249.00247.00249.0080001990000
2016-05-24247.00248.00246.00248.0080001976000
2016-05-23250.00250.00245.00249.00240005951000
2016-05-20249.00251.00249.00250.00130003248000
2016-05-19257.00257.00250.00253.00320008107000
2016-05-18252.00255.00252.00255.00160004050000
2016-05-17250.00256.00250.00252.00350008877000
2016-05-16254.00254.00249.00250.005200013137000
2016-05-13244.00246.00241.00243.00270006561000
2016-05-12247.00248.00246.00246.00120002963000
2016-05-11248.00249.00247.00247.00230005696000
2016-05-10244.00252.00244.00252.00290007213000
2016-05-09241.00248.00241.00247.00150003688000
2016-05-06244.00244.00243.00244.00180004386000
2016-05-02241.00246.00240.00244.00250006090000
2016-04-28254.00256.00250.00251.00200005036000
2016-04-27251.00257.00251.00257.00250006364000
2016-04-26253.00255.00248.00255.00220005559000
2016-04-25253.00255.00253.00255.00110002797000
2016-04-22255.00258.00253.00258.00150003838000
2016-04-21254.00258.00254.00254.00290007413000
2016-04-20254.00256.00252.00252.00260006597000
2016-04-19256.00258.00256.00258.00270006941000
2016-04-18255.00255.00252.00255.00290007369000
2016-04-15252.00257.00250.00255.004900012406000
2016-04-14246.00254.00244.00250.00340008468000
2016-04-13242.00247.00242.00244.00220005369000
2016-04-12241.00244.00241.00242.00200004853000
2016-04-11235.00241.00235.00241.00180004301000
2016-04-08239.00246.00238.00240.00250006017000
2016-04-07239.00243.00239.00239.00250006008000
2016-04-06243.00247.00240.00247.00300007322000
2016-04-05247.00247.00244.00247.00260006409000
2016-04-04249.00252.00245.00251.00230005739000
2016-04-01253.00253.00244.00244.00330008165000
2016-03-31255.00255.00250.00250.00140003525000
2016-03-30254.00256.00254.00256.0040001021000
2016-03-29258.00258.00255.00258.00310007954000
2016-03-28256.00257.00254.00257.00170004361000
2016-03-25258.00258.00255.00255.00210005366000
2016-03-24260.00260.00256.00256.00140003611000
2016-03-23258.00260.00258.00260.0080002070000
2016-03-22256.00258.00256.00258.00140003605000
2016-03-18262.00262.00255.00256.00260006679000
2016-03-17267.00267.00257.00260.00250006575000
2016-03-16262.00264.00260.00261.004000010482000
2016-03-15261.00264.00260.00262.005400014132000
2016-03-14259.00259.00256.00259.00260006717000
2016-03-11249.00255.00248.00253.005100012771000
2016-03-10251.00254.00251.00252.00310007807000
2016-03-09251.00251.00246.00251.00230005718000
2016-03-08248.00248.00245.00247.00150003698000
2016-03-07251.00253.00250.00250.00230005781000
2016-03-04250.00251.00245.00251.00270006690000
2016-03-03247.00251.00245.00251.00230005725000
2016-03-02246.00247.00245.00247.00170004186000
2016-03-01237.00243.00237.00239.00240005752000
2016-02-29246.00247.00236.00236.00370008931000
2016-02-26241.00244.00241.00242.00140003390000
2016-02-25236.00244.00236.00243.00260006261000
2016-02-24234.00240.00234.00237.00220005236000
2016-02-23238.00239.00234.00234.00380009010000
2016-02-22232.00243.00232.00242.00320007639000
2016-02-19235.00235.00233.00234.00130003047000
2016-02-18236.00240.00233.00235.00250005912000
2016-02-17228.00229.00226.00229.00230005230000
2016-02-16228.00235.00228.00229.00310007204000
2016-02-15234.00236.00229.00236.004800011213000
2016-02-12235.00235.00225.00225.005200011844000
2016-02-10236.00238.00231.00232.00340007984000
2016-02-09246.00246.00239.00242.007800018985000
2016-02-08245.00252.00245.00250.007000017284000
2016-02-05247.00247.00245.00245.00220005416000
2016-02-04247.00248.00246.00247.00240005937000
2016-02-03246.00247.00245.00247.004200010309000
2016-02-02243.00247.00243.00247.00190004658000
2016-02-01240.00245.00240.00245.00410009900000
2016-01-29243.00243.00232.00242.004400010425000
2016-01-28244.00246.00242.00246.00110002693000
2016-01-27242.00245.00240.00245.00140003402000
2016-01-26235.00239.00235.00237.00150003560000
2016-01-25238.00240.00237.00240.00190004533000
2016-01-22233.00236.00228.00236.006300014687000
2016-01-21236.00239.00222.00222.006900015961000
2016-01-20241.00244.00236.00236.004800011534000
2016-01-19243.00246.00242.00244.00250006102000
2016-01-18242.00244.00242.00243.00210005100000
2016-01-15249.00253.00245.00250.006100015169000
2016-01-14244.00250.00242.00242.006100014938000
2016-01-13242.00245.00241.00244.00300007294000
2016-01-12250.00252.00242.00245.005100012585000
2016-01-08249.00253.00249.00250.00290007266000
2016-01-07261.00261.00250.00252.004400011180000
2016-01-06264.00264.00259.00261.00210005484000
2016-01-05267.00268.00265.00265.005400014406000
2016-01-04261.00267.00261.00264.005000013206000
2015-12-30259.00261.00257.00260.00310008038000
2015-12-29253.00258.00253.00256.00210005352000
2015-12-28246.00253.00246.00251.00200005018000
2015-12-25251.00251.00245.00246.004800011879000
2015-12-24257.00261.00251.00252.004400011233000
2015-12-22258.00260.00256.00258.00290007497000
2015-12-21256.00260.00256.00258.00370009526000
2015-12-18268.00268.00258.00264.00350009157000
2015-12-17264.00269.00262.00267.006000015972000
2015-12-16261.00267.00261.00263.004000010530000
2015-12-15262.00262.00259.00259.006600017224000
2015-12-14262.00263.00258.00262.005500014377000
2015-12-11257.00264.00257.00264.0010900028180000
2015-12-10256.00257.00253.00253.004700011966000
2015-12-09253.00257.00253.00257.006700017080000
2015-12-08258.00258.00252.00252.00250006341000
2015-12-07255.00257.00252.00254.005200013248000
2015-12-04252.00253.00250.00250.005800014583000
2015-12-03254.00258.00254.00256.00270006897000
2015-12-02256.00259.00255.00256.00380009736000
2015-12-01248.00254.00248.00253.004000010060000
2015-11-30251.00252.00248.00248.005500013694000
2015-11-27254.00256.00251.00252.00270006851000
2015-11-26252.00252.00251.00251.00300007551000

   ※ 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