[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 
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
2016-08-15681.00691.00680.00685.009340064056400
2016-08-12675.00683.00673.00681.007050047901400
2016-08-10672.00676.00667.00674.007950053439100
2016-08-09667.00675.00663.00673.008880059576500
2016-08-08666.00670.00660.00670.0012900085888100
2016-08-05655.00665.00652.00656.007410048764000
2016-08-04644.00658.00643.00655.00175200113837500
2016-08-03652.00653.00637.00639.0013810088913300
2016-08-02671.00678.00661.00662.0010970073250300
2016-08-01700.00700.00674.00677.0010510071827500
2016-07-29686.00696.00676.00693.00163200111754300
2016-07-28686.00696.00675.00687.00208400142750100
2016-07-27698.00702.00683.00689.00214700148294700
2016-07-26700.00700.00688.00694.00179900125064800
2016-07-25690.00702.00689.00701.00213300148730900
2016-07-22672.00683.00672.00681.0010180069077700
2016-07-21670.00682.00670.00682.00208800141694100
2016-07-20658.00668.00654.00660.00269700178239700
2016-07-19665.00666.00654.00659.00338200222994500
2016-07-15661.00678.00661.00674.00201700135266600
2016-07-14662.00669.00649.00662.00188800124357200
2016-07-13640.00671.00640.00661.00534100352624800
2016-07-12615.00637.00615.00630.00368800231281000
2016-07-11635.00640.00607.00612.00646800400331600
2016-07-08662.00664.00643.00645.0012770083245300
2016-07-07657.00668.00656.00665.0013990092795400
2016-07-06660.00663.00647.00662.00249300163231000
2016-07-05671.00674.00665.00670.009970066724800
2016-07-04676.00683.00672.00675.009090061535300
2016-07-01678.00693.00675.00686.00180100123552700
2016-06-30671.00679.00664.00673.00206300139052400
2016-06-29653.00667.00643.00666.00215600141527200
2016-06-28647.00661.00642.00653.0014960097454900
2016-06-27673.00684.00651.00661.00202300133797600
2016-06-24686.00692.00647.00655.00365700244660100
2016-06-23677.00685.00673.00682.00177400120640100
2016-06-22690.00690.00668.00674.00155400104771900
2016-06-21678.00699.00671.00696.00227600156818400
2016-06-20661.00683.00661.00681.00243900165105300
2016-06-17646.00660.00646.00651.00309100201754400
2016-06-16657.00662.00637.00641.00278000179195800
2016-06-15650.00662.00650.00654.00199200130443300
2016-06-14665.00669.00651.00655.00155700102359900
2016-06-13682.00682.00663.00663.00177000118466800
2016-06-10685.00691.00678.00685.00275200188130900
2016-06-09693.00697.00685.00686.0013010089539200
2016-06-08702.00703.00690.00697.00150800104754500
2016-06-07699.00704.00692.00697.0010660074386700
2016-06-06691.00692.00682.00691.00175800120892900
2016-06-03709.00715.00694.00700.00267200187339200
2016-06-02725.00725.00708.00709.00382200272890600
2016-06-01732.00735.00723.00732.00222900162814400
2016-05-31732.00736.00722.00731.00199800145902600
2016-05-30732.00736.00720.00734.00169300123414900
2016-05-27740.00741.00729.00732.009990073205200
2016-05-26750.00751.00734.00739.00144000106864600
2016-05-25746.00748.00742.00744.0012690094562900
2016-05-24756.00756.00734.00736.00239500177616900
2016-05-23749.00763.00739.00762.00229000171928000
2016-05-20756.00764.00745.00750.00252000189364800
2016-05-19760.00772.00755.00759.00146000111402100
2016-05-18748.00757.00746.00752.00167700125913500
2016-05-17744.00751.00739.00745.009650071867500
2016-05-16735.00746.00733.00736.00177200130849200
2016-05-13768.00769.00735.00735.00150200111777200
2016-05-12751.00767.00747.00764.0012370093730400
2016-05-11746.00777.00744.00759.00351200267832600
2016-05-10753.00767.00747.00761.0011900090237400
2016-05-09739.00755.00738.00751.0013340099829800
2016-05-06746.00751.00728.00733.00327100240595800
2016-05-02753.00755.00737.00746.00260200194186200
2016-04-28785.00798.00761.00764.00297600231253000
2016-04-27785.00792.00774.00776.00275700215317600
2016-04-26781.00790.00770.00780.00191300148916400
2016-04-25805.00805.00782.00786.00284800224478500
2016-04-22791.00803.00784.00802.00246500195670700
2016-04-21800.00801.00783.00798.00311500247895000
2016-04-20810.00813.00790.00791.00280900224667000
2016-04-19814.00826.00792.00804.00580400466973000
2016-04-18760.00811.00746.00802.00906600708571300
2016-04-15771.00778.00759.00774.00485800374615400
2016-04-14744.00757.00737.00757.00386500289167400
2016-04-13737.00738.00717.00736.00592700432410800
2016-04-12738.00739.00712.00720.00698800504786700
2016-04-11813.00817.00726.00737.00724800541776100
2016-04-08819.00861.00804.00843.00174900146611000
2016-04-07846.00860.00833.00849.00218600184496700
2016-04-06838.00856.00834.00854.00188100159229500
2016-04-05881.00881.00839.00840.00165200141274500
2016-04-04893.00912.00877.00887.00154200137405700
2016-04-01933.00935.00896.00903.00200100181917700
2016-03-31935.00947.00931.00940.00156500146993600
2016-03-30943.00943.00926.00929.00147400137381300
2016-03-29932.00947.00929.00946.009980093793900
2016-03-28933.00938.00926.00938.00115600107730100
2016-03-25915.00934.00913.00929.008820081538800
2016-03-24925.00933.00916.00927.00162700150751400
2016-03-23937.00945.00925.00930.00108500101073400
2016-03-22928.00938.00918.00938.00228900212743100
2016-03-18915.00916.00893.00915.00195700177612600
2016-03-17910.00918.00900.00909.008450076997700
2016-03-16900.00909.00896.00901.00123600111526300
2016-03-15902.00921.00896.00912.00194900177656700
2016-03-14907.00912.00895.00905.00199700180573300
2016-03-11882.00907.00879.00902.00170600152364800
2016-03-10897.00902.00883.00895.00122200109248400
2016-03-09890.00890.00872.00884.00133500117601500
2016-03-08900.00910.00869.00886.00182400162018400
2016-03-07905.00906.00885.00902.00153000137353100
2016-03-04857.00906.00856.00904.00356500318200500
2016-03-03859.00865.00848.00854.00179400153257900
2016-03-02841.00864.00841.00862.00225600192542000
2016-03-01825.00831.00813.00826.00132600109323100
2016-02-29840.00842.00821.00823.00325400269805800
2016-02-26811.00830.00811.00830.00435100357919600
2016-02-25815.00817.00795.00804.00461300372798300
2016-02-24814.00841.00810.00840.00936700774421200
2016-02-23832.00843.00819.00825.00407700338707300
2016-02-22812.00832.00812.00825.00221900182742800
2016-02-19808.00821.00806.00814.00327400265913200
2016-02-18819.00824.00797.00817.00261800213380700
2016-02-17790.00821.00790.00801.00303500243674000
2016-02-16789.00809.00787.00789.00298700238265800
2016-02-15771.00788.00763.00782.00398200309180000
2016-02-12765.00779.00743.00743.00358300270919300
2016-02-10861.00861.00796.00802.00258600211300200
2016-02-09853.00856.00834.00838.00232600196569000
2016-02-08855.00894.00854.00890.00257700226735800
2016-02-05863.00877.00847.00856.00274600235498300
2016-02-04880.00884.00866.00869.00167700146645200
2016-02-03879.00889.00866.00877.00237400207782700
2016-02-02908.00922.00903.00914.00224400204544900
2016-02-01916.00922.00909.00922.00218900200436600
2016-01-29879.00898.00864.00892.00223100196141600
2016-01-28874.00874.00859.00866.00213700184846900
2016-01-27872.00876.00862.00874.00253200220280500
2016-01-26853.00858.00843.00846.00210300179018800
2016-01-25872.00875.00855.00874.00140100121674300
2016-01-22840.00855.00834.00852.00283300239227200
2016-01-21856.00870.00832.00834.00301100256052200
2016-01-20876.00880.00855.00856.00246700214125000
2016-01-19884.00885.00867.00875.00200400175229900
2016-01-18865.00887.00862.00882.00200500175697800
2016-01-15926.00928.00883.00886.00364700329051500
2016-01-14928.00938.00910.00924.00180400165371300
2016-01-13932.00966.00932.00956.00336600322114000
2016-01-12930.00955.00914.00922.00688400639821700
2016-01-08975.00979.00962.00966.00266000257744100
2016-01-07995.001003.00984.00987.00191300189511400
2016-01-061028.001038.00999.001005.00139900141041100
2016-01-051015.001027.001009.001020.00132100134477800
2016-01-041045.001052.001024.001027.009310096224500
2015-12-301040.001050.001040.001048.006310065981400
2015-12-291030.001049.001024.001046.00110500114955100
2015-12-281010.001033.001010.001029.00113800116848000
2015-12-251028.001028.001004.001008.00107100108200700
2015-12-241030.001037.001015.001017.008360085614300
2015-12-221031.001037.001017.001018.008830090335000
2015-12-211026.001031.001011.001021.0098700100545500
2015-12-181032.001062.001030.001034.00243700254518800
2015-12-171040.001062.001029.001031.00192900200580400
2015-12-161015.001026.001005.001019.00194400197708900
2015-12-151024.001029.001001.001002.00125400126687100
2015-12-141003.001014.00992.001014.00159200160225500
2015-12-111020.001034.001017.001030.00309000316567500
2015-12-101031.001036.001008.001016.00215900220128200
2015-12-091040.001056.001036.001043.00224000234410700
2015-12-081049.001056.001043.001050.00172000180360500
2015-12-071055.001058.001047.001049.00129600136268500
2015-12-041052.001055.001045.001047.00213800224282300
2015-12-031057.001082.001057.001080.00254500273499600
2015-12-021059.001063.001045.001054.00201800212120100
2015-12-011056.001069.001053.001065.00170500181648100
2015-11-301054.001063.001049.001057.00248800262594200
2015-11-271050.001066.001046.001047.00199400210174300
2015-11-261043.001049.001038.001044.00243800254770300

   ※ 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