[8767 東証マザーズ] ウェブクルー 日足 時系列データ

[8767 東証マザーズ] ウェブクルー (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-05-08701.00701.00701.00701.002350016473500
2015-05-07701.00701.00701.00701.005040035330400
2015-05-01700.00700.00700.00700.0062004340000
2015-04-30701.00701.00701.00701.0080005608000
2015-04-28701.00701.00701.00701.0067004696700
2015-04-27701.00701.00701.00701.001610011286100
2015-04-24701.00702.00701.00701.002580018098100
2015-04-23701.00702.00701.00701.001680011788000
2015-04-22701.00701.00701.00701.002490017454900
2015-04-21701.00702.00701.00701.0085005962000
2015-04-20701.00702.00701.00701.001750012273000
2015-04-17701.00702.00701.00701.003010021113800
2015-04-16700.00702.00700.00702.0086006024900
2015-04-15700.00702.00700.00700.002090014644300
2015-04-14700.00702.00700.00700.001980013872900
2015-04-13700.00702.00700.00700.001680011766500
2015-04-10700.00702.00700.00702.009300065163200
2015-04-09700.00701.00700.00700.003350023461400
2015-04-08700.00701.00700.00700.0086006025400
2015-04-07700.00701.00700.00700.00117008196300
2015-04-06700.00701.00699.00700.0070004900500
2015-04-03700.00701.00700.00700.001710011975900
2015-04-02701.00702.00699.00700.003670025724200
2015-04-01700.00702.00699.00701.00106007425800
2015-03-31699.00702.00699.00702.0070004899900
2015-03-30699.00702.00699.00700.0058004061000
2015-03-27700.00702.00699.00699.004830033842600
2015-03-26702.00704.00702.00704.003050021433300
2015-03-25702.00702.00701.00701.00117008212200
2015-03-24700.00702.00700.00702.0033002312100
2015-03-23700.00702.00700.00700.003710026032300
2015-03-20700.00702.00700.00701.0022001541100
2015-03-19700.00702.00699.00700.002120014844100
2015-03-18699.00701.00699.00700.001810012670200
2015-03-17699.00700.00699.00700.00138009658200
2015-03-16699.00700.00699.00700.001480010352600
2015-03-13700.00702.00699.00700.0099006929500
2015-03-12699.00700.00699.00700.00121008462600
2015-03-11699.00701.00699.00700.001840012865100
2015-03-10700.00701.00699.00700.00137009588600
2015-03-09700.00701.00699.00699.001670011693700
2015-03-06699.00702.00699.00700.00115008046800
2015-03-05700.00701.00699.00699.002450017135500
2015-03-04699.00700.00699.00699.0051003566400
2015-03-03699.00700.00699.00700.0033002307500
2015-03-02699.00700.00699.00700.0086006013500
2015-02-27700.00701.00699.00700.001580011057300
2015-02-26699.00700.00699.00699.004860033995100
2015-02-25698.00699.00697.00698.002390016701000
2015-02-24698.00699.00698.00699.0055003840300
2015-02-23698.00699.00698.00698.006140042857300
2015-02-20698.00702.00698.00698.007450052158500
2015-02-19698.00701.00697.00700.003520024610000
2015-02-18696.00699.00696.00697.0073005090200
2015-02-17697.00699.00696.00696.004110028661600
2015-02-16697.00698.00697.00697.0090006274100
2015-02-13698.00698.00697.00697.006560045774700
2015-02-12700.00702.00698.00699.007810054617800
2015-02-10656.00662.00656.00656.00126008273600
2015-02-09657.00660.00654.00659.0039002555600
2015-02-06663.00668.00658.00660.00146009673600
2015-02-05655.00673.00655.00673.0065004323600
2015-02-04656.00661.00653.00653.005020032999600
2015-02-03656.00666.00653.00666.0083005456500
2015-02-02653.00666.00653.00666.00105006902600
2015-01-30653.00660.00653.00653.00800523500
2015-01-29656.00659.00652.00653.0031002032200
2015-01-28655.00660.00655.00656.0022001446500
2015-01-27657.00665.00651.00655.0087005695900
2015-01-26653.00664.00653.00658.0042002756600
2015-01-23655.00661.00651.00652.0033002156800
2015-01-22658.00663.00658.00660.001500990900
2015-01-21660.00660.00660.00660.00200132000
2015-01-20652.00677.00652.00677.0068004578400
2015-01-19656.00664.00650.00651.0045002950500
2015-01-16656.00677.00656.00656.0094006203100
2015-01-15659.00660.00656.00656.0055003618800
2015-01-14657.00677.00657.00667.0029001939000
2015-01-13666.00667.00661.00662.001400930300
2015-01-09693.00693.00667.00667.00700475800
2015-01-08656.00695.00656.00693.0050003411400
2015-01-07679.00680.00656.00656.0049003265600
2015-01-06675.00700.00675.00691.0037002546700
2015-01-05700.00700.00692.00695.0039002723600
2014-12-30687.00700.00674.00700.00143009915600
2014-12-29698.00698.00683.00697.0071004927100
2014-12-26663.00695.00663.00695.0059003999200
2014-12-25662.00676.00662.00676.0044002944500
2014-12-24653.00670.00653.00670.0093006139900
2014-12-22655.00660.00652.00656.0083005452800
2014-12-19637.00664.00637.00658.001870012110000
2014-12-18646.00661.00627.00640.003500022582400
2014-12-17700.00701.00659.00660.001470010031700
2014-12-16701.00702.00701.00701.004100028741600
2014-12-15703.00703.00702.00702.00388600272937100
2014-12-12703.00704.00703.00703.008100056944500
2014-12-11703.00704.00703.00704.002250015821100
2014-12-10703.00704.00703.00704.002210015540900
2014-12-09703.00704.00703.00703.005090035784000
2014-12-08703.00704.00703.00704.006890048440300
2014-12-05703.00704.00703.00703.003370023693800
2014-12-04703.00704.00703.00703.0012260086190400
2014-12-03701.00702.00701.00702.00207600145670100
2014-12-02702.00702.00701.00701.00640000449264400
2014-12-01701.00702.00701.00702.006260043894200
2014-11-28701.00702.00701.00701.009630067558300
2014-11-27701.00702.00701.00701.006700047019300
2014-11-26701.00702.00701.00701.0014100098952800
2014-11-25701.00702.00701.00702.00207400145490700
2014-11-21702.00702.00701.00701.00583100408788200
2014-11-20702.00702.00701.00701.00468900328911800
2014-11-19702.00702.00701.00701.00238700167520800
2014-11-18702.00702.00701.00701.00182300127931500
2014-11-17702.00702.00701.00701.00311500218482700
2014-11-14702.00702.00701.00701.001033100724991900
2014-11-13703.00703.00701.00702.0040315002829538700
2014-11-12630.00650.00620.00637.00198300125498100
2014-11-11654.00654.00623.00629.007750049225700
2014-11-10658.00658.00623.00654.0010330066017000
2014-11-07640.00658.00640.00658.001830011923200
2014-11-06637.00650.00637.00640.003210020704400
2014-11-05628.00646.00628.00643.0051003260000
2014-11-04651.00660.00625.00644.004350028217900
2014-10-31620.00647.00620.00645.002760017689100
2014-10-30625.00637.00613.00620.002270014199700
2014-10-29624.00633.00615.00615.0080004975700
2014-10-28617.00630.00617.00624.0087005451900
2014-10-27626.00631.00614.00620.00159009929900
2014-10-24614.00625.00610.00616.00144008909800
2014-10-23615.00617.00611.00615.0025001535000
2014-10-22623.00623.00608.00614.0090005510800
2014-10-21615.00628.00608.00614.003060018949000
2014-10-20612.00626.00608.00618.002780017133900
2014-10-17608.00620.00605.00607.002060012582300
2014-10-16611.00613.00605.00606.003580021813000
2014-10-15609.00618.00609.00618.0097005935100
2014-10-14610.00615.00606.00610.002570015704300
2014-10-10611.00616.00602.00609.005230031928600
2014-10-09600.00615.00600.00611.003660022284800
2014-10-08608.00611.00603.00609.0089005411800
2014-10-07612.00620.00606.00618.002780017105900
2014-10-06605.00615.00605.00612.002110012915200
2014-10-03585.00610.00585.00609.002080012544300
2014-10-02600.00610.00580.00600.005770034544500
2014-10-01605.00611.00604.00605.002520015327700
2014-09-30606.00612.00605.00611.003430020875500
2014-09-29613.00620.00606.00611.003680022529200
2014-09-26600.00608.00597.00606.004440026691500
2014-09-25602.00615.00599.00612.00569900343749000
2014-09-24602.00610.00602.00605.002120012827600
2014-09-22608.00614.00600.00607.003260019784400
2014-09-19608.00614.00604.00610.005720034854000
2014-09-18605.00614.00605.00608.00107006519500
2014-09-17610.00615.00603.00608.002590015788100
2014-09-16606.00611.00595.00610.005580033710100
2014-09-12605.00620.00599.00612.0010910066387400
2014-09-11609.00623.00609.00615.003980024476300
2014-09-10612.00619.00602.00610.002910017762900
2014-09-09614.00628.00612.00619.004950030647100
2014-09-08608.00628.00601.00628.00226100137847300
2014-09-05575.00598.00571.00598.00571400329430600
2014-09-04565.00575.00565.00575.003490019965900
2014-09-03558.00575.00557.00571.007200040671700
2014-09-02564.00570.00556.00563.004270024010000
2014-09-01562.00564.00547.00564.002820015693800
2014-08-29567.00567.00547.00558.007260040179600
2014-08-28574.00580.00539.00572.0011290063131600
2014-08-27585.00585.00565.00579.003830022118700
2014-08-26578.00585.00574.00582.003130018104300
2014-08-25579.00582.00570.00573.001960011277400
2014-08-22573.00585.00571.00575.003710021433000
2014-08-21571.00575.00568.00573.001930011031700
2014-08-20571.00577.00569.00574.002230012766100
2014-08-19576.00580.00569.00571.005480031370800
2014-08-18557.00584.00557.00576.0017320097410700
2014-08-15526.00572.00526.00570.00413500228624700
2014-08-14550.00555.00525.00525.00240400130232900
2014-08-13546.00561.00546.00558.007670042333300
2014-08-12542.00564.00533.00553.00185400100202800
2014-08-11585.00587.00522.00552.00445600244891000
2014-08-08610.00613.00597.00613.003170019159400
2014-08-07606.00611.00605.00611.0063003822800
2014-08-06606.00606.00598.00603.002030012217600
2014-08-05619.00620.00606.00606.004050024759700
2014-08-04615.00632.00609.00609.002920017951900
2014-08-01610.00634.00606.00615.003660022607000
2014-07-31617.00617.00610.00616.004150025481500
2014-07-30619.00620.00614.00617.002750016973600
2014-07-29612.00619.00612.00619.002720016700700
2014-07-28624.00624.00610.00615.003180019592100
2014-07-25623.00624.00613.00619.003840023685400
2014-07-24632.00632.00620.00625.002700016887400
2014-07-23639.00639.00629.00632.0098006204400
2014-07-22632.00637.00625.00634.00155009766600
2014-07-18625.00633.00621.00630.00135008439800
2014-07-17624.00635.00623.00634.001720010818400
2014-07-16637.00643.00620.00631.004680029517700
2014-07-15651.00653.00638.00641.004510029080900
2014-07-14670.00670.00647.00651.003490022803100
2014-07-11645.00670.00644.00670.001860012113300
2014-07-10665.00665.00644.00654.004700030955100
2014-07-09655.00664.00642.00664.003710024127600
2014-07-08658.00660.00651.00655.001960012847200
2014-07-07662.00667.00658.00658.002720018019600
2014-07-04662.00666.00659.00662.001590010530800
2014-07-03662.00662.00653.00661.002150014121900
2014-07-02665.00668.00658.00662.003310021948400
2014-07-01670.00673.00662.00664.005130034167300
2014-06-30669.00670.00663.00670.001850012381600
2014-06-27676.00680.00655.00670.007750051893400
2014-06-26671.00680.00655.00666.003360022242900
2014-06-25670.00673.00661.00663.002470016485500
2014-06-24684.00685.00670.00673.003760025417400
2014-06-23682.00687.00681.00685.002560017508300
2014-06-20683.00687.00670.00682.004810032695000
2014-06-19690.00690.00681.00683.003150021578200
2014-06-18684.00697.00683.00684.005330036651600
2014-06-17689.00691.00676.00676.003350022831300
2014-06-16705.00710.00685.00687.00185700129103300
2014-06-13665.00702.00661.00696.00224500151760000
2014-06-12660.00666.00656.00666.004210027805600
2014-06-11655.00688.00655.00667.0012240080732400
2014-06-10680.00680.00667.00669.002460016566500
2014-06-09655.00688.00655.00672.004590031103900
2014-06-06657.00665.00656.00663.0085005600200
2014-06-05653.00668.00653.00660.005440035735300
2014-06-04671.00688.00656.00664.003930026282400
2014-06-03645.00664.00644.00661.002230014520700
2014-06-02637.00644.00635.00642.0092005879900
2014-05-30641.00645.00636.00637.00131008375700
2014-05-29643.00645.00635.00638.002040013049400
2014-05-28651.00653.00640.00641.002550016466100
2014-05-27656.00662.00646.00651.001660010871800
2014-05-26651.00651.00642.00643.003090020075600
2014-05-23648.00649.00641.00645.0066004264400
2014-05-22626.00638.00622.00638.00119007495600
2014-05-21626.00631.00615.00628.003980024813300
2014-05-20630.00631.00623.00626.003300020689300
2014-05-19644.00647.00631.00631.001870011952100
2014-05-16642.00642.00633.00640.0076004859100
2014-05-15630.00646.00630.00642.003180020241100
2014-05-14630.00650.00624.00638.004830030752200
2014-05-13635.00652.00634.00650.009370060368000
2014-05-12622.00633.00564.00615.00382200231719100
2014-05-09714.00717.00698.00707.003730026264900
2014-05-08720.00720.00700.00709.004590032419900
2014-05-07722.00725.00706.00725.003580025723200
2014-05-02715.00723.00715.00723.001530010981500
2014-05-01716.00718.00708.00717.002100014977300
2014-04-30707.00723.00705.00723.003800026986200

   ※ 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