[9419 東証1部] ワイヤレスゲート 日足 時系列データ

[9419 東証1部] ワイヤレスゲート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021671.001672.001622.001633.0068400112146600
2016-12-011702.001725.001659.001662.0076700129859300
2016-11-301682.001705.001660.001690.0059600100583800
2016-11-291679.001698.001654.001688.0092000154298200
2016-11-281675.001703.001675.001688.005090085977600
2016-11-251716.001717.001658.001672.0067000112814000
2016-11-241680.001714.001675.001705.0073700124702100
2016-11-221652.001695.001645.001678.005580093240700
2016-11-211645.001664.001636.001661.005930098110300
2016-11-181588.001645.001588.001635.00110100178934900
2016-11-171630.001631.001582.001595.00201100321928700
2016-11-161640.001654.001619.001649.0069900114435100
2016-11-151628.001650.001608.001630.004090066284300
2016-11-141620.001655.001613.001629.004420072036300
2016-11-111621.001641.001596.001603.0087400140752000
2016-11-101625.001646.001598.001640.00120100195606400
2016-11-091680.001698.001520.001572.00168600271079200
2016-11-081693.001721.001661.001674.005340089884500
2016-11-071707.001763.001700.001717.005620097156200
2016-11-041700.001718.001675.001704.004860082520300
2016-11-021776.001790.001719.001723.0078100136298900
2016-11-011809.001811.001788.001802.003480062674700
2016-10-311800.001825.001793.001805.005030091043400
2016-10-281791.001802.001776.001800.004190075124800
2016-10-271798.001808.001775.001781.003070054868700
2016-10-261761.001807.001755.001799.004160074380500
2016-10-251790.001797.001753.001762.005130090821100
2016-10-241796.001811.001793.001794.004140074499300
2016-10-211845.001847.001791.001796.0075200136157300
2016-10-201857.001884.001842.001843.0062100115286800
2016-10-191830.001888.001830.001857.0072900134953600
2016-10-181840.001867.001824.001851.0064800119800200
2016-10-171884.001887.001836.001846.0060300111678300
2016-10-141800.001880.001790.001878.00124300229244900
2016-10-131782.001810.001774.001796.005510098805800
2016-10-121796.001805.001754.001765.0088700157539500
2016-10-111842.001866.001800.001807.0067000122369500
2016-10-071891.001919.001849.001857.0063100118747300
2016-10-061930.001975.001885.001885.00154300297915400
2016-10-051848.001921.001821.001916.00160000301593800
2016-10-041888.001897.001848.001863.00182400340748000
2016-10-031701.001919.001701.001860.00530200987283600
2016-09-301724.001744.001705.001710.005320091668500
2016-09-291753.001773.001747.001756.0058600103141200
2016-09-281718.001749.001718.001742.004610080176400
2016-09-271684.001742.001673.001740.0094100161873700
2016-09-261714.001715.001682.001686.003830064816500
2016-09-231675.001720.001668.001720.0069100117877500
2016-09-211697.001697.001642.001686.0071400119153400
2016-09-201667.001695.001655.001665.005960099532000
2016-09-161623.001668.001619.001655.003610059544200
2016-09-151617.001639.001610.001618.003850062436000
2016-09-141650.001650.001621.001627.005420088354800
2016-09-131661.001674.001648.001669.002530042079100
2016-09-121669.001683.001640.001658.005900097917400
2016-09-091710.001718.001679.001698.005550094233400
2016-09-081720.001730.001695.001725.0062100106246800
2016-09-071727.001750.001681.001722.00109000186917600
2016-09-061621.001760.001621.001751.00206900352811100
2016-09-051622.001639.001618.001621.00146100237191100
2016-09-021618.001624.001600.001605.0087000139761000
2016-09-011640.001672.001620.001626.0065000106473800
2016-08-311649.001664.001628.001642.003520057704600
2016-08-301648.001654.001636.001640.002560042053300
2016-08-291658.001679.001648.001665.0075900126355000
2016-08-261631.001636.001611.001618.0066700108151200
2016-08-251662.001669.001640.001645.004390072394000
2016-08-241632.001656.001630.001646.004390072152200
2016-08-231634.001642.001618.001624.004920080049400
2016-08-221613.001647.001613.001634.005120083750900
2016-08-191610.001618.001594.001600.005200083307600
2016-08-181605.001629.001590.001605.005740092337000
2016-08-171640.001640.001603.001621.00109500176807400
2016-08-161650.001665.001630.001641.005550091419200
2016-08-151685.001685.001627.001634.00143500235639900
2016-08-121687.001699.001673.001689.005810098059000
2016-08-101735.001739.001663.001671.00129800218445600
2016-08-091670.001727.001655.001725.00112300191383700
2016-08-081660.001686.001628.001644.0095100157145100
2016-08-051750.001755.001660.001665.00171700290211600
2016-08-041723.001790.001713.001759.00206700362343900
2016-08-031780.001781.001701.001702.00130700226313900
2016-08-021802.001821.001767.001791.0096600172958100
2016-08-011820.001837.001771.001802.0085000153473600
2016-07-291800.001931.001750.001813.00208400382271500
2016-07-281851.001851.001760.001813.00148300267941400
2016-07-271886.001934.001847.001868.0091500172543300
2016-07-261891.001928.001862.001880.00125700237176500
2016-07-252158.002177.001912.001924.00295000596396300
2016-07-221966.002149.001942.002138.00344600715198300
2016-07-212050.002063.001983.002027.00118700239853500
2016-07-202024.002043.001963.002035.00225000452141900
2016-07-191839.002012.001818.001984.00292800567057900
2016-07-151865.001867.001781.001799.00146300266304200
2016-07-141701.001825.001700.001814.00224200399485200
2016-07-131715.001715.001634.001656.005440090706700
2016-07-121639.001714.001623.001675.0096300161310500
2016-07-111610.001642.001586.001605.00109600175823400
2016-07-081620.001641.001574.001591.0068600110024600
2016-07-071664.001689.001635.001643.005530091538100
2016-07-061666.001696.001625.001694.00110100183107700
2016-07-051740.001749.001713.001716.0066300114505600
2016-07-041733.001786.001727.001781.004080072369800
2016-07-011713.001746.001706.001745.004980086186500
2016-06-301733.001779.001707.001713.0079500139064400
2016-06-291710.001756.001686.001726.0081200139794400
2016-06-281645.001693.001589.001686.0068900113795400
2016-06-271600.001670.001600.001654.0084000137892500
2016-06-241800.001838.001501.001583.00189100309972300
2016-06-231750.001770.001727.001760.0065800114987800
2016-06-221745.001779.001717.001741.0081700141904700
2016-06-211698.001774.001696.001762.0098000171027700
2016-06-201690.001749.001685.001731.00125900216905300
2016-06-171716.001728.001620.001649.00108100180670900
2016-06-161800.001811.001628.001636.00176400298458600
2016-06-151742.001825.001740.001820.00121000217405200
2016-06-141864.001900.001768.001776.00154700280056200
2016-06-131958.001979.001893.001904.00108900209860200
2016-06-102036.002046.001989.002006.0093800188671500
2016-06-092079.002085.002038.002047.0069700143759700
2016-06-082060.002092.002047.002064.0061900127842900
2016-06-072086.002112.002052.002067.0066800138222700
2016-06-062059.002115.002037.002086.0062400129468400
2016-06-032082.002120.002080.002109.0066800140324400
2016-06-022105.002162.002069.002082.00113800239663400
2016-06-012099.002200.002092.002132.00145100312017800
2016-05-312118.002142.002101.002131.00101300215207100
2016-05-302029.002151.002021.002130.00154400326282800
2016-05-272050.002092.002043.002047.0054200111631700
2016-05-262100.002100.002036.002069.00102900213029500
2016-05-252109.002109.002052.002073.0084900176255500
2016-05-242106.002112.002020.002042.00128400265925700
2016-05-232054.002117.002054.002114.00159800333996300
2016-05-201969.002045.001960.002038.00155900314178100
2016-05-192052.002052.001939.001985.00423400839106300
2016-05-182198.002214.002032.002057.00248100521330800
2016-05-172124.002190.002100.002154.00128800276672100
2016-05-162170.002215.002089.002114.00250000537356700
2016-05-132314.002340.002172.002177.00324200721446300
2016-05-122300.002436.002280.002309.005667001334895900
2016-05-112311.002349.002213.002250.00335200757808400
2016-05-102319.002453.002275.002308.0011030002610784200
2016-05-092267.002343.002195.002247.008869002013189900
2016-05-062004.002073.001988.002073.0096500195814200
2016-05-021865.002127.001862.002021.00255200508361700
2016-04-282018.002031.001906.001930.00313800618470300
2016-04-272120.002128.002020.002082.005167001073483900
2016-04-262010.002165.002006.002118.00418900880594200
2016-04-252135.002143.002012.002018.00257000532562600
2016-04-221950.002115.001938.002105.004905001002102200
2016-04-211930.001958.001918.001938.0095800185781600
2016-04-201858.001917.001858.001913.0097500184591300
2016-04-191845.001884.001832.001851.0085200158061500
2016-04-181867.001867.001791.001801.0076000138711600
2016-04-151873.001896.001846.001868.00110600207014900
2016-04-141950.001968.001874.001917.00124900239612500
2016-04-131920.001994.001915.001939.00201000392761100
2016-04-121911.001939.001871.001907.00150200286800000
2016-04-111840.001908.001806.001884.00146200271689700
2016-04-081789.001847.001760.001812.00129800234895300
2016-04-071778.001848.001750.001829.00140100253714800
2016-04-061722.001785.001711.001747.0098700171971500
2016-04-051763.001763.001700.001740.00117700203342100
2016-04-041769.001835.001712.001745.00172700306757900
2016-04-011863.001863.001772.001772.0096300174325800
2016-03-311846.001862.001830.001853.0070100129670800
2016-03-301863.001897.001818.001818.00137900255225100
2016-03-291790.001832.001775.001829.0060000108592100
2016-03-281842.001842.001750.001773.00114200204434000
2016-03-251951.001965.001801.001817.00292100539625900
2016-03-241894.001971.001870.001969.00167400324056300
2016-03-231872.001925.001872.001915.00158700302016500
2016-03-221799.001880.001799.001859.00130000241061100
2016-03-181785.001806.001759.001792.0069100123388800
2016-03-171840.001850.001764.001778.0075400136164800
2016-03-161865.001875.001817.001831.0068400126379200
2016-03-151820.001866.001818.001834.00115400212225400
2016-03-141751.001830.001751.001814.0077500139861200
2016-03-111728.001764.001722.001750.0059800104088800
2016-03-101778.001780.001722.001754.0080700141205700
2016-03-091770.001780.001750.001757.0061200107788100
2016-03-081793.001819.001748.001796.0086000153504600
2016-03-071817.001837.001764.001824.00133400240639600
2016-03-041910.001910.001814.001820.00191700352730800
2016-03-031915.001923.001883.001901.00131100249665900
2016-03-021950.001969.001860.001880.00230700440835200
2016-03-011855.001935.001808.001914.00238300448484200
2016-02-291800.001912.001781.001891.00265400493305600
2016-02-261842.001870.001772.001786.00215200389087100
2016-02-251720.001839.001718.001830.005783001037080400
2016-02-241620.001756.001580.001704.006294001052823400
2016-02-231595.001615.001512.001529.0066500103882200
2016-02-221529.001595.001529.001576.004640072947000
2016-02-191527.001582.001490.001569.005980090986700
2016-02-181600.001609.001550.001553.0085200134011500
2016-02-171454.001579.001454.001526.0098400149446600
2016-02-161330.001520.001319.001453.00150500218401200
2016-02-151303.001379.001273.001355.00138300183652100
2016-02-121250.001365.001240.001243.00158700203354900
2016-02-101505.001539.001365.001391.00111600158823100
2016-02-091505.001563.001480.001504.0081200123177200
2016-02-081489.001621.001463.001595.0083100129078300
2016-02-051565.001578.001458.001529.00103100157006800
2016-02-041611.001670.001564.001599.0088500143249100
2016-02-031615.001642.001604.001626.0067700109877100
2016-02-021641.001703.001630.001679.0091900154232700
2016-02-011745.001747.001630.001644.00148200247652400
2016-01-291743.001743.001628.001685.00297800505349400
2016-01-281540.001642.001537.001628.00159600256501900
2016-01-271498.001548.001498.001525.0078200119613500
2016-01-261460.001517.001446.001472.0083800123997000
2016-01-251427.001497.001370.001490.00127500184054700
2016-01-221370.001427.001328.001427.00157300215945400
2016-01-211300.001400.001265.001270.00155900206439300
2016-01-201472.001472.001312.001321.00121100166960700
2016-01-191460.001470.001380.001450.00132700189368000
2016-01-181410.001469.001332.001448.00130800185219600
2016-01-151585.001628.001531.001535.0072600113838900
2016-01-141601.001609.001563.001585.0089900142178900
2016-01-131610.001668.001606.001656.0063200103235000
2016-01-121680.001695.001568.001584.00119300193685000
2016-01-081672.001718.001651.001707.0081700137623500
2016-01-071741.001775.001710.001711.0081300140690200
2016-01-061791.001815.001738.001758.0076400135078500
2016-01-051794.001823.001767.001787.0083500149885800
2016-01-041823.001870.001792.001801.00119600217505000
2015-12-301788.001855.001782.001800.00103900187724300
2015-12-291740.001793.001722.001782.0087700154357600
2015-12-281710.001756.001710.001738.00149700259896500
2015-12-251747.001767.001711.001717.00195800338312300
2015-12-241805.001824.001780.001780.00167100300633300
2015-12-221820.001873.001820.001840.0094300174257000
2015-12-211908.001915.001852.001860.00167500314673600
2015-12-181996.002025.001930.001938.00103300202826400
2015-12-171992.002046.001992.001995.0079000159285400
2015-12-162018.002035.001975.001988.0072700144985900
2015-12-152051.002073.001950.001978.0080800162611200
2015-12-142026.002071.002026.002050.0061200125022400
2015-12-112061.002119.002052.002103.0061400128652400
2015-12-102075.002094.002035.002050.0077600160237800
2015-12-092150.002152.002095.002095.00101300215038600
2015-12-082244.002248.002162.002162.0075800166773100
2015-12-072197.002220.002165.002207.0078400172261400
2015-12-042141.002200.002140.002147.00111400240624200
2015-12-032209.002226.002160.002200.0090700198431800
2015-12-022185.002247.002185.002209.00146400322804400
2015-12-012260.002260.002182.002185.00243100537843200
2015-11-302300.002367.002232.002240.009639002206652500
2015-11-272085.002125.002050.002058.00175600365404300
2015-11-262020.002091.002015.002085.00287000592079200

   ※ 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