[8125 大証1部] ワキタ 日足 時系列データ

[8125 大証1部] ワキタ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121130.001140.001088.001137.00433000482364000
2013-07-111067.001122.001050.001117.00550000600381000
2013-07-101056.001073.001045.001065.00307000324566000
2013-07-091044.001064.001026.001064.00444000463455000
2013-07-081050.001070.001010.001052.0011070001158705000
2013-07-05990.00995.00978.00985.00388000382465000
2013-07-04929.00986.00925.00986.00342000324877000
2013-07-03941.00954.00931.00942.00348000327951000
2013-07-02930.00930.00901.00930.00541000497578000
2013-07-01881.00911.00869.00910.00578000513746000
2013-06-28837.00877.00836.00877.00481000411846000
2013-06-27821.00845.00815.00839.00229000189827000
2013-06-26840.00840.00814.00815.00204000168074000
2013-06-25847.00847.00827.00840.00325000272208000
2013-06-24842.00848.00835.00847.00274000230643000
2013-06-21830.00841.00811.00838.00348000286756000
2013-06-20842.00847.00835.00843.00490000412276000
2013-06-19872.00877.00834.00850.0019360001656969000
2013-06-18895.00895.00860.00860.00347000303969000
2013-06-17861.00911.00861.00901.00365000326182000
2013-06-14882.00885.00854.00859.00313000271490000
2013-06-13875.00893.00866.00872.00538000472627000
2013-06-12837.00874.00832.00874.00863000728965000
2013-06-11828.00843.00822.00838.00462000384471000
2013-06-10819.00857.00819.00837.00381000318763000
2013-06-07811.00811.00769.00784.00466000366902000
2013-06-06859.00873.00830.00838.00333000284058000
2013-06-05918.00934.00878.00878.00246000223090000
2013-06-04940.00940.00860.00928.00430000392817000
2013-06-031040.001100.001027.001046.00221000234493000
2013-05-311057.001057.001015.001040.009400096910000
2013-05-301054.001054.001022.001027.0098000101328000
2013-05-291069.001075.001052.001063.005500058440000
2013-05-28972.001049.00972.001049.008500085233000
2013-05-271000.001001.00982.00982.00101000100300000
2013-05-241040.001075.00981.001032.00284000293979000
2013-05-231130.001139.001003.001003.00295000319417000
2013-05-221181.001181.001135.001146.00196000224603000
2013-05-211215.001215.001181.001181.006900083120000
2013-05-201220.001223.001210.001220.00111000135066000
2013-05-171205.001206.001182.001197.00163000195616000
2013-05-161179.001200.001122.001160.00173000199856000
2013-05-151239.001239.001162.001162.00134000161051000
2013-05-141253.001253.001211.001213.00120000147937000
2013-05-131270.001275.001250.001255.00109000137315000
2013-05-101303.001311.001251.001263.00176000224305000
2013-05-091278.001310.001275.001300.00187000242149000
2013-05-081273.001289.001261.001261.00103000131299000
2013-05-071242.001280.001242.001280.00146000184559000
2013-05-021232.001232.001209.001229.0082000100392000
2013-05-011230.001266.001230.001240.00180000224355000
2013-04-301183.001230.001182.001217.0085000102830000
2013-04-261230.001256.001213.001222.0096000117938000
2013-04-251240.001255.001226.001254.00138000171693000
2013-04-241249.001249.001227.001231.00139000172536000
2013-04-231235.001236.001191.001215.00185000224261000
2013-04-221207.001242.001207.001235.00124000152536000
2013-04-191172.001190.001170.001187.00100000118049000
2013-04-181200.001206.001170.001176.00297000353207000
2013-04-171160.001207.001148.001207.00285000337545000
2013-04-161090.001150.001080.001136.00351000397647000
2013-04-151059.001106.001050.001100.00356000385532000
2013-04-121040.001050.001030.001036.00101000105131000
2013-04-111051.001068.001023.001046.00183000193189000
2013-04-101072.001072.001043.001048.00155000163869000
2013-04-091072.001075.001030.001050.00222000233232000
2013-04-081038.001070.001035.001070.00322000338717000
2013-04-051001.001018.00989.00992.00115000115163000
2013-04-04980.001000.00980.00998.00113000111731000
2013-04-03963.001000.00955.001000.00116000114393000
2013-04-02947.00966.00932.00962.00196000186166000
2013-04-011005.001005.00937.00949.00171000164747000
2013-03-291000.001008.00990.001005.00124000123745000
2013-03-28995.00999.00979.00999.00134000132723000
2013-03-27964.00995.00950.00980.00105000102906000
2013-03-26950.00970.00948.00969.00161000153423000
2013-03-25979.00980.00944.00951.00451000430939000
2013-03-221040.001040.001005.001009.00151000153738000
2013-03-211002.001035.00990.001023.00448000454785000
2013-03-19982.001008.00975.001008.00264000262110000
2013-03-18977.00997.00970.00975.00244000238793000
2013-03-15969.00980.00953.00980.00276000267089000
2013-03-14967.00984.00951.00960.00366000353023000
2013-03-13923.00949.00921.00949.00274000256412000
2013-03-12929.00929.00905.00923.00233000213740000
2013-03-11883.00944.00883.00919.00411000374633000
2013-03-08887.00890.00872.00875.00386000340840000
2013-03-07890.00894.00854.00871.00253000221721000
2013-03-06886.00890.00867.00890.00378000334184000
2013-03-05839.00875.00834.00871.00495000423322000
2013-03-04790.00830.00790.00823.00273000221546000
2013-03-01786.00789.00780.00789.0010900085418000
2013-02-28776.00789.00774.00789.0010300080285000
2013-02-27784.00785.00774.00776.006200048286000
2013-02-26775.00788.00774.00788.007500058582000
2013-02-25793.00793.00786.00792.00139000109800000
2013-02-22790.00790.00787.00787.003300026010000
2013-02-21792.00800.00790.00793.0011800093934000
2013-02-20797.00797.00784.00792.007000055340000
2013-02-19788.00789.00784.00789.008400065992000
2013-02-18785.00786.00778.00785.007700060313000
2013-02-15780.00784.00763.00784.008800068145000
2013-02-14768.00798.00752.00795.00168000130270000
2013-02-13792.00792.00767.00768.0010200079279000
2013-02-12806.00810.00790.00793.009100072721000
2013-02-08803.00811.00802.00803.00145000116693000
2013-02-07809.00811.00803.00811.0010500084786000
2013-02-06814.00817.00806.00812.00151000122504000
2013-02-05810.00818.00810.00812.00133000108090000
2013-02-04820.00828.00812.00812.00147000120509000
2013-02-01810.00824.00800.00815.00171000138674000
2013-01-31800.00810.00800.00810.0011400091638000
2013-01-30787.00810.00787.00803.00204000163029000
2013-01-29783.00787.00779.00786.0010800084448000
2013-01-28764.00788.00762.00779.00220000170556000
2013-01-25742.00759.00741.00759.00161000120648000
2013-01-24731.00740.00725.00737.00199000145890000
2013-01-23748.00753.00744.00744.00146000109208000
2013-01-22769.00769.00747.00758.00171000129375000
2013-01-21762.00771.00757.00768.00168000128438000
2013-01-18758.00768.00757.00761.00257000195647000
2013-01-17762.00770.00756.00757.00243000184768000
2013-01-16783.00783.00760.00766.00203000157316000
2013-01-15750.00779.00744.00779.00222000168795000
2013-01-11747.00747.00729.00731.00289000212775000
2013-01-10709.00750.00708.00717.00428000313058000
2013-01-09703.00711.00694.00710.00298000209803000
2013-01-08704.00708.00699.00701.00254000178518000
2013-01-07708.00713.00701.00702.0014000098886000
2013-01-04717.00720.00703.00707.00157000111754000
2012-12-28697.00706.00695.00706.0013100091705000
2012-12-27695.00700.00692.00694.0010400072461000
2012-12-26667.00703.00667.00693.00244000168099000
2012-12-25670.00676.00667.00667.006700044960000
2012-12-21668.00679.00665.00669.00187000125237000
2012-12-20674.00674.00665.00674.007300048983000
2012-12-19664.00680.00662.00671.00228000153023000
2012-12-18640.00661.00640.00657.00190000124155000
2012-12-17642.00645.00636.00639.005300033914000
2012-12-14639.00640.00634.00635.0011200071427000
2012-12-13643.00648.00639.00639.007400047641000
2012-12-12659.00659.00643.00643.00169000110320000
2012-12-11649.00659.00640.00659.0011700075500000
2012-12-10653.00656.00641.00645.007300047400000
2012-12-07645.00655.00641.00650.0013300086022000
2012-12-06620.00644.00620.00644.0015700099286000
2012-12-05615.00620.00610.00620.007100043746000
2012-12-04610.00618.00608.00611.0012000073493000
2012-12-03608.00621.00606.00616.00184000112743000
2012-11-30618.00620.00609.00613.00260000159570000
2012-11-29620.00621.00616.00621.006200038377000
2012-11-28620.00620.00611.00620.0010300063514000
2012-11-27619.00623.00614.00620.005600034598000
2012-11-26622.00629.00620.00623.006600041124000
2012-11-22621.00623.00614.00620.007600046979000
2012-11-21616.00620.00612.00620.006800041930000
2012-11-20625.00625.00613.00624.0011800073282000
2012-11-19610.00620.00601.00617.008000048891000
2012-11-16607.00610.00599.00607.0011800071353000
2012-11-15576.00649.00576.00626.00392000239492000
2012-11-14570.00570.00567.00569.008800050013000
2012-11-13567.00570.00565.00570.005000028367000
2012-11-12570.00575.00566.00568.004400025097000
2012-11-09561.00569.00561.00569.004700026573000
2012-11-08561.00568.00561.00565.005600031686000
2012-11-07563.00570.00560.00570.007000039478000
2012-11-06565.00565.00562.00565.005500030962000
2012-11-05562.00564.00561.00562.002900016314000
2012-11-02564.00567.00564.00565.004900027694000
2012-11-01562.00570.00561.00566.0015800089514000
2012-10-31557.00567.00557.00563.005300029892000
2012-10-30568.00573.00565.00567.005700032359000
2012-10-29573.00573.00564.00568.004400024972000
2012-10-26572.00572.00561.00565.002900016400000
2012-10-25579.00579.00572.00572.004600026376000
2012-10-24565.00575.00565.00575.00188000107148000
2012-10-23576.00585.00571.00571.0013800079632000
2012-10-22560.00580.00556.00580.0010500059819000
2012-10-19559.00571.00559.00570.0013700077395000
2012-10-18550.00560.00550.00559.0011300062717000
2012-10-17548.00549.00542.00545.00202000110476000
2012-10-16539.00539.00532.00538.004400023616000
2012-10-15526.00540.00525.00536.005800030854000
2012-10-12506.00528.00506.00528.007800040290000
2012-10-11512.00515.00509.00514.003800019504000
2012-10-10510.00517.00509.00514.004400022577000
2012-10-09523.00523.00515.00515.008600044666000
2012-10-05527.00533.00522.00529.0011000058147000
2012-10-04516.00534.00516.00526.007300038419000
2012-10-03527.00527.00519.00520.006500033901000
2012-10-02520.00527.00519.00525.0010100052842000
2012-10-01530.00530.00518.00518.0010700055866000
2012-09-28516.00538.00516.00531.007500039682000
2012-09-27509.00518.00505.00513.005100026033000
2012-09-26521.00522.00510.00519.003500018113000
2012-09-25520.00525.00520.00522.00140007310000
2012-09-24532.00532.00522.00524.003200016800000
2012-09-21531.00532.00522.00532.004600024180000
2012-09-20540.00540.00528.00535.004000021322000
2012-09-19526.00543.00526.00542.008000042827000
2012-09-18551.00551.00522.00522.006900037029000
2012-09-14550.00553.00544.00546.007300040051000
2012-09-13527.00548.00524.00541.007000037632000
2012-09-12501.00527.00497.00527.007400037620000
2012-09-11500.00503.00489.00496.003000014901000
2012-09-10502.00509.00496.00501.006900034667000
2012-09-07499.00499.00483.00498.00232000113444000
2012-09-06507.00507.00481.00483.0011400056501000
2012-09-05522.00524.00506.00510.0010700054925000
2012-09-04540.00540.00520.00531.005700030266000
2012-09-03546.00546.00540.00540.006900037452000
2012-08-31552.00554.00549.00549.002800015425000
2012-08-30561.00561.00554.00556.003000016715000
2012-08-29559.00569.00557.00561.006600036998000
2012-08-28576.00576.00564.00569.006900039327000
2012-08-27584.00584.00573.00580.005900034165000
2012-08-24559.00585.00559.00584.006900039022000
2012-08-23554.00560.00553.00559.005700031685000
2012-08-22551.00560.00551.00560.003100017178000
2012-08-21550.00555.00547.00550.003100017044000
2012-08-20550.00552.00548.00550.00160008798000
2012-08-17546.00555.00543.00550.006800037326000
2012-08-16540.00554.00539.00546.008300045171000
2012-08-15538.00549.00538.00542.001900010310000
2012-08-14545.00554.00542.00545.003200017502000
2012-08-13539.00549.00539.00545.00110005971000
2012-08-10536.00544.00536.00539.001900010256000
2012-08-09540.00540.00533.00536.002000010722000
2012-08-08548.00552.00540.00540.006000032636000
2012-08-07547.00550.00544.00547.004900026773000
2012-08-06557.00557.00540.00547.00170009305000
2012-08-03559.00559.00556.00556.0050002792000
2012-08-02557.00565.00538.00561.009800054353000
2012-08-01560.00563.00552.00563.003600020077000
2012-07-31546.00566.00546.00563.00140007807000
2012-07-30542.00551.00541.00546.004700025671000
2012-07-27534.00541.00531.00541.005900031503000
2012-07-26534.00534.00524.00530.005500029045000
2012-07-25540.00543.00526.00530.006500034804000
2012-07-24545.00549.00543.00549.002100011482000
2012-07-23532.00558.00531.00545.0014200076797000
2012-07-20553.00553.00540.00540.007600041535000
2012-07-19554.00556.00550.00553.006300034806000
2012-07-18554.00560.00536.00547.009800053637000
2012-07-17567.00567.00552.00555.005500030755000
2012-07-13574.00574.00562.00569.006700038075000
2012-07-12596.00596.00572.00575.008200047834000
2012-07-11591.00606.00591.00596.007300043883000
2012-07-10596.00605.00586.00605.0013900082684000
2012-07-09627.00627.00601.00601.00286000174874000

   ※ 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