[9648 大証2部] ウエスコ 日足 時系列データ

[9648 大証2部] ウエスコ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12235.00237.00233.00235.005710013411600
2013-07-11235.00238.00225.00237.0015010035072300
2013-07-10228.00236.00226.00236.0017610040976800
2013-07-09227.00229.00220.00228.00326007342500
2013-07-08227.00232.00226.00229.004900011197100
2013-07-05225.00229.00225.00227.00355008040800
2013-07-04224.00228.00220.00225.006760015166000
2013-07-03223.00226.00220.00226.004630010338800
2013-07-02217.00222.00217.00221.00354007782500
2013-07-01208.00216.00207.00216.00219004626100
2013-06-28203.00207.00203.00207.00138002835400
2013-06-27203.00204.00200.00202.00337006781300
2013-06-26205.00214.00201.00202.00298006130800
2013-06-25212.00212.00205.00205.00307006385800
2013-06-24208.00225.00207.00216.009460020467300
2013-06-21198.00203.00195.00203.00164003255700
2013-06-20204.00204.00200.00201.0099002008300
2013-06-19200.00204.00199.00202.00153003074000
2013-06-18203.00203.00199.00201.0058001168500
2013-06-17203.00203.00195.00202.0098001949300
2013-06-14205.00205.00200.00200.00120002444000
2013-06-13199.00205.00197.00203.00120002411500
2013-06-12190.00201.00190.00199.0093001783500
2013-06-11204.00205.00200.00200.00246004997000
2013-06-10192.00199.00190.00198.00207004042400
2013-06-07190.00193.00182.00188.00396007393100
2013-06-06210.00210.00193.00194.005110010283700
2013-06-05213.00213.00207.00207.00142002957600
2013-06-04213.00215.00207.00214.00269005629800
2013-06-03218.00220.00213.00213.00139003024800
2013-05-31219.00220.00216.00216.00202004407400
2013-05-30219.00220.00211.00215.00229004970400
2013-05-29221.00225.00212.00219.004970010842000
2013-05-28218.00221.00217.00221.00105002295500
2013-05-27219.00224.00216.00220.00402008790400
2013-05-24234.00234.00205.00222.0012160026134700
2013-05-23239.00240.00226.00227.00357008322900
2013-05-22241.00241.00237.00238.00144003445200
2013-05-21240.00241.00238.00238.00142003408400
2013-05-20241.00241.00236.00240.00213005097300
2013-05-17229.00236.00228.00234.00123002859600
2013-05-16234.00239.00224.00229.005620012996000
2013-05-15244.00246.00235.00237.005440013116300
2013-05-14241.00245.00240.00244.004230010282000
2013-05-13242.00242.00240.00240.00218005255900
2013-05-10242.00244.00239.00242.006520015744900
2013-05-09242.00243.00241.00243.004720011428700
2013-05-08248.00248.00239.00243.006980017014200
2013-05-07244.00250.00243.00248.004940012182800
2013-05-02242.00242.00238.00242.00286006867900
2013-05-01247.00254.00241.00242.008780021688800
2013-04-30246.00248.00243.00245.004770011691200
2013-04-26243.00244.00240.00244.00217005261600
2013-04-25241.00242.00240.00240.00167004030600
2013-04-24243.00245.00240.00242.00376009106100
2013-04-23235.00246.00234.00243.009160022037100
2013-04-22234.00242.00230.00233.008130019100200
2013-04-19232.00233.00228.00232.00204004717000
2013-04-18234.00235.00232.00232.00157003668400
2013-04-17234.00238.00231.00234.00276006466000
2013-04-16238.00240.00231.00237.00229005411600
2013-04-15243.00243.00239.00239.00188004526800
2013-04-12244.00244.00239.00240.00247005968400
2013-04-11246.00249.00242.00243.005650013877700
2013-04-10246.00248.00244.00246.004500011054000
2013-04-09242.00250.00242.00246.006600016183100
2013-04-08242.00249.00239.00241.00322007819900
2013-04-05245.00247.00241.00241.007110017377300
2013-04-04239.00243.00238.00243.006500015607800
2013-04-03240.00245.00237.00239.004400010554200
2013-04-02241.00245.00220.00240.009970023566100
2013-04-01254.00254.00246.00247.0012820031865200
2013-03-29255.00257.00245.00254.0013560034146300
2013-03-28250.00257.00241.00257.0016260040725300
2013-03-27276.00276.00242.00258.00698300182170900
2013-03-26200.00212.00199.00212.00351007170600
2013-03-25201.00204.00198.00200.00130002603700
2013-03-22202.00205.00198.00198.00200004054700
2013-03-21195.00201.00194.00198.00262005209800
2013-03-19196.00197.00190.00194.00399007731400
2013-03-18201.00201.00193.00196.00422008321900
2013-03-15201.00204.00194.00203.00442008783800
2013-03-14197.00204.00192.00196.00315006204100
2013-03-13199.00199.00190.00193.00154002970900
2013-03-12203.00213.00193.00198.006390012838200
2013-03-11199.00238.00199.00215.0021530046660600
2013-03-08184.00197.00183.00193.009420017740300
2013-03-07185.00186.00184.00184.00161002988600
2013-03-06184.00184.00182.00183.005300969100
2013-03-05184.00185.00183.00184.00148002730900
2013-03-04182.00183.00182.00182.00315005743600
2013-03-01178.00179.00177.00179.0066001174500
2013-02-28178.00179.00177.00179.001400249600
2013-02-27177.00178.00176.00177.003100547600
2013-02-26175.00176.00175.00175.001100192700
2013-02-25177.00177.00174.00176.001900334700
2013-02-22176.00176.00175.00176.001800316400
2013-02-21176.00177.00175.00175.001600280400
2013-02-20174.00177.00171.00177.005400942400
2013-02-19172.00179.00172.00175.00114002008700
2013-02-18170.00177.00170.00173.0095001661400
2013-02-15173.00173.00169.00170.003700631500
2013-02-14170.00173.00169.00173.00167002841600
2013-02-13170.00171.00169.00170.00136002313300
2013-02-12171.00171.00169.00170.00434007393000
2013-02-08177.00177.00172.00172.00225003924300
2013-02-07180.00180.00176.00177.00106001878600
2013-02-06181.00182.00175.00180.00195003484900
2013-02-05182.00182.00180.00181.0077001392900
2013-02-04182.00183.00180.00182.00130002362400
2013-02-01181.00183.00181.00181.0062001126800
2013-01-31181.00183.00180.00180.00389007044700
2013-01-30180.00182.00178.00182.004500808900
2013-01-29180.00182.00178.00180.00329005913400
2013-01-28182.00184.00182.00184.00381006969200
2013-01-25182.00182.00181.00182.0097001761500
2013-01-24181.00182.00180.00181.00174003149600
2013-01-23184.00184.00181.00181.00441008057700
2013-01-22185.00185.00184.00184.00103001900000
2013-01-21185.00185.00184.00185.00223004123900
2013-01-18185.00185.00184.00185.00136002506700
2013-01-17185.00185.00184.00185.00430007942900
2013-01-16185.00187.00183.00184.00485008999100
2013-01-15184.00186.00184.00185.005810010741200
2013-01-11185.00186.00183.00184.00521009600300
2013-01-10183.00185.00183.00185.00388007136800
2013-01-09182.00184.00182.00183.00187003420900
2013-01-08185.00185.00182.00182.00434007945100
2013-01-07180.00183.00180.00183.00377006839100
2013-01-04177.00179.00176.00179.00156002768200
2012-12-28173.00176.00173.00176.00216003768800
2012-12-27171.00173.00171.00172.00195003361900
2012-12-26170.00173.00170.00171.00434007418800
2012-12-25169.00171.00169.00170.00397006751200
2012-12-21170.00170.00167.00168.00226003814900
2012-12-20168.00171.00167.00170.00267004519200
2012-12-19166.00169.00166.00168.00179002996400
2012-12-18167.00167.00164.00165.00186003095900
2012-12-17166.00167.00164.00166.00146002425700
2012-12-14166.00167.00164.00166.00133002208300
2012-12-13166.00167.00165.00167.00160002668000
2012-12-12163.00166.00162.00165.00168002756600
2012-12-11164.00164.00161.00162.00495008084600
2012-12-10159.00159.00157.00158.0099001560500
2012-12-07158.00159.00157.00159.002200347500
2012-12-06156.00158.00156.00158.00132002077900
2012-12-05156.00157.00156.00156.003700577400
2012-12-04156.00157.00155.00157.00109001697000
2012-12-03155.00155.00153.00155.00102001574300
2012-11-30154.00154.00152.00154.006000919000
2012-11-29152.00153.00152.00153.0088001340700
2012-11-28153.00154.00150.00153.00232003526500
2012-11-27155.00156.00155.00156.002200342000
2012-11-26154.00155.00153.00155.003000464300
2012-11-22155.00155.00153.00154.005000767300
2012-11-21153.00154.00153.00154.002800430000
2012-11-20154.00154.00153.00154.001800276900
2012-11-19151.00154.00151.00154.006300960100
2012-11-16152.00152.00151.00152.003700559200
2012-11-15153.00153.00151.00151.004800730500
2012-11-14152.00152.00152.00152.005100775200
2012-11-13151.00152.00150.00152.006300953600
2012-11-12153.00153.00151.00153.00101001544200
2012-11-09152.00152.00151.00152.0092001397500
2012-11-08149.00151.00148.00151.005900879000
2012-11-07151.00151.00149.00149.0088001320100
2012-11-06151.00151.00150.00150.005900889600
2012-11-05150.00151.00150.00151.003100465900
2012-11-02150.00152.00149.00151.004900736500
2012-11-01152.00152.00145.00149.00252003693600
2012-10-31152.00152.00150.00151.004800722500
2012-10-30152.00152.00150.00151.0087001311900
2012-10-29151.00152.00151.00152.001300197000
2012-10-26151.00152.00151.00151.0098001486900
2012-10-25152.00152.00150.00152.00168002543600
2012-10-24150.00153.00150.00152.00153002307200
2012-10-23152.00152.00151.00151.00122001852400
2012-10-22152.00152.00151.00152.001600242600
2012-10-19153.00153.00152.00152.001600243700
2012-10-18153.00153.00152.00153.001500229100
2012-10-17151.00153.00151.00152.002000303800
2012-10-16152.00152.00152.00152.0060091200
2012-10-15153.00153.00151.00152.002400364800
2012-10-12151.00152.00151.00151.00900136200
2012-10-11151.00153.00151.00151.003900589900
2012-10-10154.00154.00152.00154.004100628200
2012-10-09153.00153.00152.00153.001200183100
2012-10-05153.00153.00153.00153.003200489600
2012-10-04152.00153.00152.00153.00900136900
2012-10-03152.00152.00151.00152.001300197400
2012-10-02152.00154.00150.00152.00142002153300
2012-10-01153.00155.00152.00154.005300811100
2012-09-28154.00155.00153.00155.004100633000
2012-09-27152.00154.00152.00154.003400519400
2012-09-26153.00154.00152.00153.002600397300
2012-09-25154.00155.00153.00154.00800122900
2012-09-24155.00155.00152.00153.0067001033800
2012-09-21154.00154.00154.00154.0020030800
2012-09-20154.00155.00153.00153.0080001232700
2012-09-19156.00156.00155.00155.003100482900
2012-09-18154.00155.00154.00155.003500539100
2012-09-14155.00155.00154.00154.004300665400
2012-09-13155.00156.00154.00154.001600247300
2012-09-12153.00156.00153.00156.002800432900
2012-09-11156.00156.00153.00153.002800435200
2012-09-10155.00155.00153.00155.004500696400
2012-09-07153.00154.00151.00153.0087001316800
2012-09-06152.00154.00150.00151.0069001042400
2012-09-05155.00157.00150.00157.00150002295000
2012-09-04157.00157.00156.00157.0080001254400
2012-09-03156.00157.00156.00156.002700421500
2012-08-31157.00157.00156.00156.002500392100
2012-08-30158.00158.00157.00158.004700742500
2012-08-29158.00158.00157.00158.002100331000
2012-08-28158.00158.00157.00157.001500235600
2012-08-27156.00159.00156.00159.006300993000
2012-08-24157.00158.00156.00158.00127001986400
2012-08-23159.00159.00158.00158.00800126500
2012-08-22159.00159.00158.00158.0098001553600
2012-08-21160.00160.00159.00159.003000479000
2012-08-20161.00162.00160.00160.001900304600
2012-08-17159.00164.00157.00159.00149002374600
2012-08-16158.00159.00158.00159.001100174600
2012-08-15161.00161.00158.00159.003800605500
2012-08-14161.00161.00159.00160.002000319300
2012-08-13161.00161.00159.00160.0065001042500
2012-08-10159.00160.00158.00160.005400858300
2012-08-09158.00158.00156.00158.0096001508400
2012-08-08158.00158.00158.00158.001900300200
2012-08-07157.00157.00156.00157.001600250700
2012-08-06157.00159.00155.00158.004900762800
2012-08-03158.00161.00156.00157.0072001134200
2012-08-02161.00161.00158.00159.002100336100
2012-08-01161.00162.00159.00159.002700433000
2012-07-31157.00162.00157.00162.0093001476900
2012-07-30157.00161.00157.00161.0085001351200
2012-07-27157.00161.00156.00161.00467007344000
2012-07-26159.00163.00157.00159.00363005800800
2012-07-25165.00165.00158.00158.00285004605500
2012-07-24166.00167.00163.00163.00146002414200
2012-07-23167.00167.00166.00166.0070001163200
2012-07-20167.00168.00163.00167.00262004329100
2012-07-19167.00168.00167.00167.004600769600
2012-07-18168.00168.00167.00167.0061001020100
2012-07-17168.00168.00167.00168.0072001208400
2012-07-13169.00169.00168.00168.003500590100
2012-07-12168.00170.00168.00168.00165002793500
2012-07-11169.00169.00168.00168.004800808500
2012-07-10170.00170.00169.00169.002400407400
2012-07-09169.00170.00169.00170.00129002180400

   ※ 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