[8125 東証1部] ワキタ 日足 時系列データ

[8125 東証1部] ワキタ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-211309.001316.001295.001310.0096300125987000
2017-08-181291.001325.001291.001307.00150400196728800
2017-08-171297.001321.001296.001308.00122300159976800
2017-08-161320.001325.001298.001298.00124700162798600
2017-08-151298.001337.001290.001323.00220700291366100
2017-08-141291.001293.001267.001268.00113800145364400
2017-08-101282.001319.001282.001311.007420096975200
2017-08-091313.001317.001293.001311.00110200143815200
2017-08-081306.001320.001304.001310.0089600117593800
2017-08-071331.001339.001324.001333.00131700175425900
2017-08-041320.001320.001298.001318.00170000222887600
2017-08-031282.001325.001282.001317.00192500251543800
2017-08-021272.001299.001267.001294.00142900183437200
2017-08-011255.001262.001249.001258.00124000155767300
2017-07-311257.001267.001245.001245.0089400111876500
2017-07-281258.001267.001250.001257.0094700119077500
2017-07-271275.001284.001257.001258.00137000173355400
2017-07-261290.001297.001275.001281.0088000113112500
2017-07-251283.001292.001283.001287.0081600104959100
2017-07-241269.001296.001263.001296.00131000168819000
2017-07-211267.001280.001265.001275.00102600130829100
2017-07-201260.001272.001250.001265.00123800156387200
2017-07-191270.001276.001262.001270.00152700193983700
2017-07-181251.001280.001245.001274.00274800348227100
2017-07-141228.001255.001224.001241.00295000365882500
2017-07-131191.001219.001188.001218.00321400387506100
2017-07-121185.001192.001179.001192.00213100252609900
2017-07-111185.001200.001176.001194.00289900343892400
2017-07-101220.001233.001180.001183.00724700866051400
2017-07-071311.001316.001294.001295.00149400194844100
2017-07-061312.001315.001301.001301.0095800125178600
2017-07-051295.001312.001290.001312.00116100151249300
2017-07-041316.001330.001291.001296.00120400157038900
2017-07-031300.001310.001295.001297.0099200129078800
2017-06-301267.001303.001266.001303.00216300279011800
2017-06-291279.001283.001268.001283.0095500122001200
2017-06-281265.001279.001265.001266.006940088148300
2017-06-271277.001283.001264.001282.00119800153010400
2017-06-261264.001278.001263.001271.00110400140427500
2017-06-231253.001262.001245.001257.00142400178931500
2017-06-221250.001255.001242.001247.00102700128198900
2017-06-211252.001257.001241.001243.0087200108777200
2017-06-201247.001276.001247.001268.00108300137198900
2017-06-191232.001258.001231.001244.00154500192594200
2017-06-161235.001262.001223.001234.00143600177044000
2017-06-151228.001228.001203.001217.00123800150585800
2017-06-141242.001249.001230.001232.00108000133552600
2017-06-131223.001234.001203.001230.0093100114191800
2017-06-121198.001224.001194.001224.00136400166103400
2017-06-091218.001225.001203.001216.00177000214986700
2017-06-081228.001228.001212.001223.00135100165101500
2017-06-071233.001234.001215.001218.00163300199207400
2017-06-061237.001245.001233.001234.007650094776500
2017-06-051259.001260.001238.001246.0098600123004900
2017-06-021240.001274.001239.001259.00197400248977000
2017-06-011225.001236.001219.001233.00129700159689400
2017-05-311229.001229.001212.001216.00143300174645100
2017-05-301204.001216.001201.001214.0083300100863300
2017-05-291217.001226.001210.001221.00115200140538100
2017-05-261241.001241.001214.001215.00143700175509200
2017-05-251253.001260.001241.001241.00128400160708300
2017-05-241253.001266.001252.001256.00153300192668000
2017-05-231237.001247.001230.001240.00165900205755900
2017-05-221239.001255.001229.001238.00145700180271100
2017-05-191210.001241.001210.001239.00223300274687800
2017-05-181211.001227.001201.001202.00247400298927700
2017-05-171233.001239.001221.001227.00206700254459900
2017-05-161240.001248.001233.001236.00140600174051400
2017-05-151247.001253.001238.001240.00186300231806500
2017-05-121258.001264.001243.001260.00210100263562300
2017-05-111274.001277.001258.001265.00200600254135100
2017-05-101274.001302.001263.001275.00285100365718400
2017-05-091300.001308.001269.001282.00304000389651700
2017-05-081315.001325.001294.001301.00312200407263700
2017-05-021293.001324.001293.001317.00378800498071000
2017-05-011293.001296.001266.001271.00246800314708800
2017-04-281279.001312.001278.001285.00335900433831700
2017-04-271274.001297.001270.001293.00364700470147800
2017-04-261270.001275.001260.001267.00226900287870900
2017-04-251253.001281.001251.001266.00250200317220200
2017-04-241236.001279.001222.001255.00344400433419600
2017-04-211265.001282.001260.001264.00300800381772800
2017-04-201220.001270.001217.001255.00445700559957000
2017-04-191202.001242.001199.001226.00374300458879200
2017-04-181200.001223.001193.001202.00286000344210600
2017-04-171178.001194.001177.001183.00209100247381900
2017-04-141200.001214.001167.001179.00361600427594900
2017-04-131178.001224.001174.001222.00556900673656300
2017-04-121163.001184.001155.001174.00487400569152200
2017-04-111150.001178.001148.001174.00517400602978700
2017-04-101050.001174.001050.001166.009454001072330200
2017-04-071014.001041.001012.001037.00250700258627900
2017-04-061016.001023.001006.001018.00212400215519400
2017-04-051022.001031.001017.001025.00133200136692100
2017-04-041040.001041.001017.001029.00179800184996700
2017-04-031056.001061.001049.001053.00124800131556700
2017-03-311075.001083.001057.001058.00123000131363100
2017-03-301075.001085.001064.001068.00181700194911400
2017-03-291092.001102.001065.001090.00182300197448400
2017-03-281079.001093.001071.001091.00242500262132100
2017-03-271057.001074.001049.001062.00231200245437400
2017-03-241059.001065.001052.001064.00170000180227800
2017-03-231077.001077.001054.001061.00208800221316800
2017-03-221070.001087.001070.001072.00164100176684100
2017-03-211085.001106.001083.001097.00172900189574500
2017-03-171083.001089.001074.001086.00202900219787700
2017-03-161051.001085.001051.001085.00165800178684100
2017-03-151073.001075.001063.001070.00101400108303400
2017-03-141083.001083.001067.001073.005830062519100
2017-03-131080.001085.001073.001076.0093600100955600
2017-03-101090.001090.001068.001076.00116600125910500
2017-03-091089.001090.001066.001069.00107800115586800
2017-03-081075.001092.001075.001082.00203500220436400
2017-03-071075.001075.001062.001071.0094100100667600
2017-03-061060.001080.001060.001073.00299800322336000
2017-03-031055.001063.001055.001057.00183500194207600
2017-03-021058.001065.001049.001053.00116700123171100
2017-03-011033.001057.001025.001054.00241000251565300
2017-02-281040.001040.001028.001030.00218000225255400
2017-02-271046.001046.001022.001023.00167900172683000
2017-02-241032.001063.001029.001049.00390900409586000
2017-02-231077.001096.001065.001068.00450800484531500
2017-02-221065.001069.001060.001064.00228200242907900
2017-02-211072.001075.001066.001071.00158900169993000
2017-02-201080.001085.001067.001072.00189000202629800
2017-02-171065.001083.001063.001076.00265400285251600
2017-02-161056.001076.001056.001070.00368900394354300
2017-02-151022.001047.001022.001046.00225300233735000
2017-02-141021.001029.001015.001017.00143700146613000
2017-02-131032.001033.001023.001026.00126800130264200
2017-02-101031.001038.001026.001034.007790080439100
2017-02-091027.001028.001013.001019.00126200128591100
2017-02-081030.001032.001013.001027.00133300136395900
2017-02-071034.001039.001025.001032.00202000208607100
2017-02-061038.001042.001033.001038.00120800125284400
2017-02-031030.001036.001024.001033.00149700154350400
2017-02-021054.001055.001031.001032.0098800102763200
2017-02-011043.001054.001039.001047.00144400151183500
2017-01-311065.001065.001044.001045.00183300192816000
2017-01-301076.001076.001061.001069.00144300154399900
2017-01-271057.001078.001057.001068.00292800312761100
2017-01-261043.001054.001042.001044.00142400149006800
2017-01-251029.001042.001023.001027.00197400203695200
2017-01-241019.001030.001015.001021.00158600161886900
2017-01-231029.001031.001019.001019.00114300116940700
2017-01-201020.001035.001010.001033.00228200234872100
2017-01-191032.001050.001021.001021.00298200307646800
2017-01-18990.001026.00984.001020.00223600226511100
2017-01-171003.001008.00995.00996.00178400178359300
2017-01-161020.001020.001001.001006.00138700139771200
2017-01-131020.001035.001019.001028.00160800165066000
2017-01-121033.001040.001020.001032.00212500219384700
2017-01-111024.001038.001019.001027.00204200210406400
2017-01-101025.001027.001006.001021.00327600333790100
2017-01-06999.001022.00999.001016.00187000189526500
2017-01-05999.001002.00989.00992.00145600144784200
2017-01-04973.001005.00971.001003.00192800192594500
2016-12-30972.00978.00964.00975.007100069006100
2016-12-29990.00990.00967.00976.00142600138827400
2016-12-28983.00994.00979.00990.009650095538300
2016-12-27983.00989.00980.00983.006740066283000
2016-12-26985.00987.00978.00979.007240071053100
2016-12-22985.00987.00966.00977.007840076418900
2016-12-21989.00992.00973.00976.009410092157100
2016-12-20981.00998.00981.00994.008950088804900
2016-12-19995.001008.00988.00992.00129900129397000
2016-12-16983.00999.00983.00995.00159500158573100
2016-12-15975.00990.00971.00980.00135800133077300
2016-12-14988.00988.00975.00976.008270080881400
2016-12-13994.00994.00980.00988.00157900155880200
2016-12-12997.00997.00970.00982.00126200124069100
2016-12-09981.00994.00981.00989.00150000147946600
2016-12-08988.00992.00984.00991.00118400117041800
2016-12-07980.00986.00975.00981.0010010098114400
2016-12-06962.00976.00962.00971.009360090920300
2016-12-05964.00969.00951.00962.00108400104241000
2016-12-02939.00977.00939.00971.00249200240299400
2016-12-01945.00963.00945.00946.00148600141544400
2016-11-30923.00943.00914.00939.00199100185474700
2016-11-29909.00917.00891.00916.00212400192372900
2016-11-28909.00922.00907.00917.00180200165077000
2016-11-25922.00925.00905.00909.00168000153602200
2016-11-24920.00922.00910.00919.006310057931600
2016-11-22903.00917.00903.00908.009820089278300
2016-11-21924.00924.00898.00911.009020082244000
2016-11-18917.00923.00912.00920.008960082240600
2016-11-17898.00910.00898.00908.006960062951500
2016-11-16902.00916.00901.00905.00144900131516200
2016-11-15893.00903.00877.00893.008940079817300
2016-11-14880.00894.00875.00890.009070080695600
2016-11-11892.00898.00864.00872.00127700112570800
2016-11-10888.00892.00879.00882.00115800102459400
2016-11-09886.00892.00818.00829.00171800145410100
2016-11-08889.00889.00875.00877.004940043434300
2016-11-07885.00889.00874.00880.008550075311000
2016-11-04879.00882.00863.00880.00133700116812800
2016-11-02893.00893.00879.00884.0010120089378400
2016-11-01895.00903.00885.00901.0011070099272000
2016-10-31897.00899.00892.00897.00129300115885800
2016-10-28888.00892.00880.00889.00172000152494500
2016-10-27884.00892.00881.00884.008710077053500
2016-10-26882.00884.00878.00883.007310064439600
2016-10-25885.00893.00877.00885.0010210090405800
2016-10-24878.00885.00873.00884.007970070145600
2016-10-21879.00887.00875.00880.00130500114805500
2016-10-20850.00878.00850.00874.00164900143383000
2016-10-19855.00859.00836.00848.00220000185843100
2016-10-18869.00875.00833.00857.00428000364528500
2016-10-17838.00883.00837.00882.00291200252431400
2016-10-14817.00832.00815.00829.00167600138445500
2016-10-13804.00817.00798.00817.00206800167125400
2016-10-12790.00807.00789.00798.00179400143041800
2016-10-11795.00815.00793.00809.00279500224791300
2016-10-07786.00786.00773.00783.007780060629600
2016-10-06785.00793.00776.00780.009470074299600
2016-10-05779.00784.00770.00781.0011380088692200
2016-10-04768.00784.00763.00782.0010300080253000
2016-10-03772.00780.00764.00767.009570073998400
2016-09-30756.00769.00746.00764.0011410086516200
2016-09-29761.00776.00761.00773.007920061118900
2016-09-28764.00768.00750.00755.006640050259000
2016-09-27756.00763.00739.00763.009570072218300
2016-09-26755.00763.00754.00756.0012650095726600
2016-09-23758.00760.00747.00753.0013200099411100
2016-09-21738.00757.00729.00753.0011470085396300
2016-09-20740.00756.00738.00749.0010230076702700
2016-09-16739.00753.00736.00753.009120068243700
2016-09-15741.00741.00730.00738.005450040155300
2016-09-14735.00747.00729.00742.0010390076928800
2016-09-13753.00760.00740.00740.0010460078076900
2016-09-12755.00755.00744.00747.009660072341100
2016-09-09762.00767.00759.00764.009170070010100
2016-09-08763.00766.00757.00762.008340063515300
2016-09-07761.00767.00757.00762.00139000105923900
2016-09-06750.00768.00749.00764.00156500118835700
2016-09-05744.00756.00743.00749.0013220099149300
2016-09-02738.00739.00726.00739.0011110081488700
2016-09-01730.00738.00726.00738.0010050073626200
2016-08-31721.00734.00719.00728.0012770092817300
2016-08-30715.00718.00705.00715.008470060245100
2016-08-29701.00716.00699.00715.00168200119366700
2016-08-26690.00702.00684.00691.0011500079850700
2016-08-25689.00690.00684.00688.005060034767900
2016-08-24682.00693.00681.00689.00149400102864500
2016-08-23673.00682.00670.00678.0012760086149300
2016-08-22678.00681.00671.00679.009760065965400
2016-08-19670.00682.00668.00677.009980067539400
2016-08-18671.00678.00666.00669.009810065864100
2016-08-17665.00674.00659.00673.0010960073272700
2016-08-16686.00687.00669.00673.0013590091784200

   ※ 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