[7940 東証2部] ウェーブロックホールディングス 日足 時系列データ

[7940 東証2部] ウェーブロックホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221401.001402.001360.001383.00136200187534000
2017-09-211407.001414.001394.001404.0099200138977400
2017-09-201417.001422.001386.001386.00140500196755500
2017-09-191438.001447.001413.001418.00296700423604600
2017-09-151355.001429.001354.001410.00271500381250700
2017-09-141380.001381.001335.001350.00108100146336600
2017-09-131384.001386.001365.001372.0088100121231500
2017-09-121345.001389.001345.001376.00157400216612700
2017-09-111310.001347.001306.001328.0085100112699100
2017-09-081276.001310.001271.001302.006570085078000
2017-09-071335.001335.001284.001285.00142300184944600
2017-09-061253.001329.001250.001307.00217600281384800
2017-09-051389.001390.001279.001308.00357100471234800
2017-09-041411.001420.001362.001379.00234300324915900
2017-09-011405.001458.001382.001432.00351900501706400
2017-08-311383.001412.001369.001411.00132700184625500
2017-08-301381.001395.001327.001388.00246300335168500
2017-08-291380.001387.001368.001369.00127300175081800
2017-08-281382.001426.001382.001399.00141000197835300
2017-08-251413.001413.001379.001380.00105800147040300
2017-08-241390.001407.001371.001404.00144900200559100
2017-08-231414.001414.001377.001404.00148300206993300
2017-08-221427.001438.001373.001384.00284600396543900
2017-08-211385.001461.001376.001430.00627200891367700
2017-08-181283.001376.001280.001376.00354300474513600
2017-08-171316.001322.001304.001313.00100500131933000
2017-08-161295.001325.001286.001316.00148200193803300
2017-08-151261.001289.001260.001280.00154700197405700
2017-08-141251.001289.001232.001249.00301000377818400
2017-08-101335.001335.001275.001281.00284700368916900
2017-08-091350.001354.001274.001334.00298900391598600
2017-08-081340.001356.001316.001354.00174400232577200
2017-08-071379.001385.001337.001338.00203700276419100
2017-08-041312.001380.001304.001365.00418000564675200
2017-08-031339.001339.001287.001324.00353700461968000
2017-08-021350.001385.001328.001343.00472600639961100
2017-08-011430.001456.001376.001376.008248001168521800
2017-07-311353.001396.001342.001376.00249400341147100
2017-07-281389.001418.001326.001362.00464300638880700
2017-07-271483.001490.001405.001405.00501800719414700
2017-07-261487.001513.001463.001470.00564000835945300
2017-07-251434.001515.001417.001490.0011260001658980300
2017-07-241436.001471.001370.001454.0011772001674922400
2017-07-211432.001437.001378.001406.0011988001691945300
2017-07-201338.001417.001322.001412.0014171001946090200
2017-07-191321.001408.001307.001338.0041361005607716600
2017-07-181235.001247.001215.001241.00346000426250400
2017-07-141215.001230.001196.001215.00257500312052000
2017-07-131255.001262.001189.001206.00448300547754100
2017-07-121250.001275.001201.001227.008346001031331300
2017-07-111144.001271.001140.001233.0019556002373544400
2017-07-101175.001175.001130.001134.00354300406959900
2017-07-071145.001165.001117.001149.00265500302950900
2017-07-061200.001205.001134.001148.00366200424918000
2017-07-051220.001251.001155.001180.008875001065110600
2017-07-041143.001330.001096.001170.0039330004898951800
2017-07-031120.001164.001117.001140.00302900345295200
2017-06-301090.001146.001078.001112.00349700389196000
2017-06-291130.001141.001069.001118.00719400799035500
2017-06-281230.001235.001125.001138.0010556001234650700
2017-06-271288.001289.001233.001249.00391300488625800
2017-06-261260.001287.001212.001275.00617800772137800
2017-06-231365.001390.001229.001260.0019232002479333900
2017-06-221325.001388.001320.001348.0010638001436187000
2017-06-211292.001324.001280.001310.008086001056119700
2017-06-201280.001304.001244.001268.008327001061193200
2017-06-191246.001280.001229.001230.00353000440014000
2017-06-161252.001255.001206.001226.00667100822140000
2017-06-151271.001292.001241.001280.00753800957548900
2017-06-141228.001277.001217.001260.009303001161722100
2017-06-131156.001219.001138.001209.00495200588823600
2017-06-121178.001180.001131.001160.00322900372287200
2017-06-091170.001189.001139.001178.00384900447136000
2017-06-081230.001238.001167.001172.00641600770115200
2017-06-071198.001245.001171.001225.00587900711806400
2017-06-061205.001234.001156.001199.0010777001294646200
2017-06-051138.001185.001130.001179.00690000797788200
2017-06-021152.001160.001090.001108.0010209001140196200
2017-06-011150.001217.001137.001170.009718001136848100
2017-05-311211.001218.001151.001182.0018059002131302200
2017-05-301266.001309.001205.001227.0030961003877493400
2017-05-291204.001363.001164.001193.0056360007214643100
2017-05-261109.001305.001083.001234.00858690010490528100
2017-05-251120.001126.001023.001070.0034212003712652900
2017-05-24971.001091.00964.001091.0043368004470804800
2017-05-23940.00980.00925.00941.0014912001420371100
2017-05-22928.00963.00918.00944.0015970001500358000
2017-05-19971.00980.00908.00914.0014936001407586000
2017-05-18955.00990.00941.00956.0018654001802237100
2017-05-17997.001073.00992.001000.0041547004262273900
2017-05-161010.001058.00982.001007.0051830005258467800
2017-05-15919.001031.00897.001031.0077254007571770300
2017-05-12901.00998.00858.00881.001102520010194772100
2017-05-11805.00865.00784.00865.0081455006842434200
2017-05-10725.00727.00715.00715.00152400109924500
2017-05-09723.00726.00715.00724.009360067442500
2017-05-08720.00729.00706.00718.00214100153786100
2017-05-02695.00705.00687.00704.00156700109203200
2017-05-01681.00698.00681.00690.004540031317400
2017-04-28697.00698.00676.00681.009470064906100
2017-04-27696.00701.00692.00692.009520066221600
2017-04-26692.00712.00685.00694.00204900143439900
2017-04-25697.00700.00679.00688.0014370098937700
2017-04-24685.00694.00667.00671.007190048697500
2017-04-21697.00708.00671.00675.0014130097394800
2017-04-20669.00700.00669.00698.00189300130200900
2017-04-19647.00665.00645.00662.004390028793900
2017-04-18644.00661.00637.00651.008520055051800
2017-04-17630.00641.00625.00636.007740049154800
2017-04-14671.00671.00619.00632.00381200244651700
2017-04-13631.00670.00631.00661.00199800129931000
2017-04-12651.00651.00621.00634.00174500110963000
2017-04-11690.00697.00654.00655.00531200356948300
2017-04-10721.00743.00692.00693.0018714001345651200
2009-07-17507.00514.00507.00507.00136006936400
2009-07-16506.00511.00506.00507.0052002636500
2009-07-15511.00511.00505.00505.0058002962300
2009-07-14514.00514.00511.00511.0094004809500
2009-07-13511.00514.00511.00514.0055002823700
2009-07-10511.00512.00511.00512.0027001380900
2009-07-09511.00512.00511.00511.0020001022200
2009-07-08511.00511.00511.00511.001600817600
2009-07-07511.00512.00511.00511.0083004241600
2009-07-06510.00511.00510.00511.0022001122200
2009-07-03510.00512.00510.00512.00113005778700
2009-07-02509.00510.00509.00510.0059003007700
2009-07-01506.00509.00506.00509.0041002084200
2009-06-30507.00510.00507.00510.0021001066900
2009-06-29509.00509.00507.00508.0040002032900
2009-06-26506.00509.00506.00509.0029001470100
2009-06-25510.00510.00509.00510.0044002243700
2009-06-24509.00511.00509.00510.0025001275800
2009-06-23507.00514.00507.00513.001970010052300
2009-06-22501.00513.00501.00510.002800014216700
2009-06-19510.00514.00510.00511.00800408800
2009-06-18511.00514.00511.00514.00600306900
2009-06-17507.00515.00507.00509.0052002648400
2009-06-16501.00501.00501.00501.0010050100
2009-06-15509.00515.00508.00515.0023001171200
2009-06-12515.00515.00513.00513.00200102800
2009-06-11514.00515.00514.00515.001000514800
2009-06-10513.00514.00513.00514.00500256600
2009-06-0900
2009-06-08513.00515.00511.00515.0023001182200
2009-06-05511.00514.00511.00514.00500256600
2009-06-04511.00512.00511.00511.001800919900
2009-06-03513.00514.00508.00508.0061003104400
2009-06-02511.00513.00511.00513.0021001073300
2009-06-01511.00511.00511.00511.00500255500
2009-05-29509.00509.00509.00509.0010050900
2009-05-28512.00513.00512.00513.001100564100
2009-05-27513.00513.00510.00510.001600817500
2009-05-26508.00511.00508.00509.0033001682900
2009-05-25505.00506.00505.00506.00500252700
2009-05-22503.00505.00503.00505.001300656300
2009-05-21503.00505.00503.00503.00600302200
2009-05-20503.00503.00503.00503.0010050300
2009-05-1900
2009-05-1800
2009-05-15503.00506.00503.00505.0034001716900
2009-05-14503.00503.00503.00503.00900452700
2009-05-13503.00505.00503.00503.00800403000
2009-05-12505.00505.00504.00504.00600302900
2009-05-11503.00504.00503.00504.00600302300
2009-05-08502.00503.00502.00502.001600804100
2009-05-07500.00501.00500.00501.00400200100
2009-05-01505.00505.00505.00505.0056002828000
2009-04-30500.00505.00500.00505.0020001004100
2009-04-2800
2009-04-27499.00504.00499.00504.00800401700
2009-04-24501.00501.00501.00501.001400701400
2009-04-23498.00504.00498.00504.00109005484100
2009-04-22498.00498.00498.00498.0067003336600
2009-04-21500.00500.00498.00498.0059002947800
2009-04-20497.00500.00497.00500.00300149700
2009-04-17496.00500.00496.00500.0045002246000
2009-04-1600
2009-04-15494.00500.00494.00500.0052002592500
2009-04-14494.00495.00494.00495.0028001385400
2009-04-13494.00495.00494.00495.001000494500
2009-04-10494.00495.00494.00495.001000494800
2009-04-09495.00495.00495.00495.001000495000
2009-04-08494.00495.00494.00494.0021001038400
2009-04-07492.00494.00492.00494.001000493200
2009-04-06493.00495.00492.00493.0033001629800
2009-04-03492.00492.00492.00492.00400196800
2009-04-02490.00493.00490.00493.001600787100
2009-04-01492.00493.00492.00493.001400689800
2009-03-31491.00492.00490.00492.0035001717800
2009-03-30491.00492.00491.00491.0041002015100
2009-03-27492.00495.00492.00494.0035001727900
2009-03-26491.00494.00490.00493.0041002015800
2009-03-25492.00492.00490.00492.0035001718500
2009-03-24492.00492.00492.00492.001700836400
2009-03-23491.00492.00490.00492.002270011136400
2009-03-19492.00494.00492.00494.0027001331000
2009-03-18486.00494.00486.00494.00107005225900
2009-03-17486.00492.00486.00491.0049002397800
2009-03-16483.00490.00483.00486.003640017720600
2009-03-13489.00489.00483.00484.002640012802900
2009-03-12482.00490.00478.00489.00151007310300
2009-03-11487.00498.00487.00497.005660028116700
2009-03-10490.00502.00490.00502.009430047136500
2009-03-09500.00500.00497.00500.006150030742700
2009-03-06500.00500.00500.00500.007070035350000
2009-03-05500.00501.00499.00501.008270041386100
2009-03-04500.00500.00499.00500.0013740068697600
2009-03-03499.00500.00498.00500.00166008277200
2009-03-02500.00500.00499.00500.006980034876100
2009-02-27500.00501.00499.00501.008160040768400
2009-02-26500.00500.00499.00499.006540032688200
2009-02-25502.00502.00500.00500.006100030561100
2009-02-24501.00502.00501.00502.003970019913600
2009-02-23502.00502.00501.00502.003400017041000
2009-02-20501.00503.00501.00503.007860039399200
2009-02-19500.00502.00500.00501.006390031966300
2009-02-18499.00500.00498.00500.008310041500000
2009-02-17498.00500.00498.00500.0010610052891300
2009-02-16500.00500.00498.00499.009270046315700
2009-02-13501.00502.00501.00501.009290046572600
2009-02-12501.00502.00501.00501.0012280061572800
2009-02-10502.00503.00501.00503.0013590068183200
2009-02-09503.00504.00502.00504.00211300106299600
2009-02-06504.00505.00503.00505.0018750094474400
2009-02-05504.00505.00503.00504.00315100158723400
2009-02-04509.00510.00503.00505.00456200231112700
2009-02-03459.00459.00459.00459.00212009730800
2009-02-0200
2009-01-30300.00300.00295.00299.00900268700
2009-01-29300.00300.00293.00298.00105003140700
2009-01-28300.00300.00290.00299.002000590700
2009-01-27302.00302.00280.00300.0089002592200
2009-01-26302.00302.00298.00302.0074002232100
2009-01-23313.00313.00307.00307.0069002159100
2009-01-22299.00303.00299.00303.001200360100
2009-01-21299.00300.00299.00299.002300688400
2009-01-20302.00303.00300.00303.003300995800
2009-01-19307.00307.00305.00307.0083002546100
2009-01-16309.00309.00302.00305.002000608800
2009-01-15305.00307.00300.00307.00700212200
2009-01-14301.00301.00301.00301.0053001595300
2009-01-13308.00308.00298.00304.002000604500
2009-01-09306.00306.00300.00306.0086002613500
2009-01-08308.00310.00304.00304.001800555800
2009-01-07308.00313.00307.00307.0055001694800
2009-01-06310.00310.00305.00310.002200680600
2009-01-05313.00313.00301.00309.002400730900
2008-12-30314.00314.00310.00311.002800877200
2008-12-29318.00318.00309.00314.001600503300
2008-12-26300.00306.00300.00306.0041001247400

   ※ 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