[2167 JQスタンダード] ウェブマネー 日足 時系列データ

[2167 JQスタンダード] ウェブマネー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-07324000.00324000.00324000.00324000.00196156000
2011-10-06324000.00324000.00324000.00324000.00196156000
2011-10-05324000.00324000.00324000.00324000.002648000
2011-10-04324000.00324000.00324000.00324000.001324000
2011-10-03324500.00324500.00324000.00324000.0010534035000
2011-09-3000
2011-09-29325000.00325000.00324500.00324500.0061949500
2011-09-28324500.00324500.00324500.00324500.001324500
2011-09-27324500.00324500.00324500.00324500.0041298000
2011-09-26324500.00324500.00324500.00324500.0051622500
2011-09-22324500.00324500.00324500.00324500.003912655500
2011-09-21324500.00324500.00324500.00324500.002649000
2011-09-20324500.00324500.00324000.00324500.00103244500
2011-09-16324500.00324500.00324500.00324500.001324500
2011-09-15324500.00324500.00324500.00324500.0072271500
2011-09-14324500.00324500.00324500.00324500.0082596000
2011-09-1300
2011-09-12324000.00325000.00324000.00324000.00175513500
2011-09-09324000.00324500.00324000.00324000.00103240500
2011-09-08324500.00324500.00324000.00324000.004815555500
2011-09-0700
2011-09-0600
2011-09-05326000.00326000.00326000.00326000.001326000
2011-09-02324500.00324500.00324500.00324500.002649000
2011-09-01324500.00324500.00324500.00324500.001324500
2011-08-31324500.00324500.00324500.00324500.00216814500
2011-08-30324000.00324000.00324000.00324000.0041296000
2011-08-29324000.00324500.00324000.00324000.0051620500
2011-08-26324000.00324500.00324000.00324500.002648500
2011-08-25324000.00324500.00324000.00324500.003973000
2011-08-24324000.00324000.00324000.00324000.002648000
2011-08-23324000.00324000.00324000.00324000.0041296000
2011-08-2200
2011-08-19323500.00324000.00323500.00324000.0051619500
2011-08-18324000.00324000.00324000.00324000.002648000
2011-08-17324500.00324500.00324000.00324000.003972500
2011-08-16324000.00324500.00324000.00324500.00206481000
2011-08-15324000.00324000.00324000.00324000.00113564000
2011-08-12324000.00324000.00324000.00324000.00103240000
2011-08-11324000.00325000.00324000.00324000.00154861000
2011-08-10324000.00324000.00324000.00324000.00144536000
2011-08-09324000.00324000.00324000.00324000.0092916000
2011-08-08324000.00324000.00324000.00324000.004414256000
2011-08-05324000.00324500.00324000.00324000.00206483500
2011-08-04324000.00324000.00324000.00324000.0082592000
2011-08-03324000.00324000.00324000.00324000.0051620000
2011-08-02324000.00324000.00324000.00324000.0051620000
2011-08-01324000.00324500.00324000.00324000.004915883500
2011-07-29324000.00324500.00324000.00324000.006320426000
2011-07-28324000.00324000.00324000.00324000.00134212000
2011-07-27324000.00324500.00324000.00324000.00165185000
2011-07-26324000.00324500.00324000.00324500.00144537000
2011-07-25324000.00324500.00324000.00324500.0072269000
2011-07-22324000.00324000.00324000.00324000.00237452000
2011-07-21324000.00324000.00324000.00324000.00134212000
2011-07-20324000.00324000.00324000.00324000.002648000
2011-07-19323500.00324500.00323500.00324500.0092915500
2011-07-15323500.00323500.00323500.00323500.0092911500
2011-07-14323500.00323500.00323500.00323500.0041294000
2011-07-13323500.00324000.00323500.00324000.004514561000
2011-07-12323500.00323500.00323500.00323500.00227117000
2011-07-11323500.00324000.00323500.00323500.008126204000
2011-07-08323000.00323500.00323000.00323500.007624565000
2011-07-07326000.00326500.00322500.00323000.0018158966000
2011-07-06326000.00326500.00326000.00326500.0016854789000
2011-07-05326000.00326000.00326000.00326000.0018159006000
2011-07-04326500.00326500.00326000.00326000.00389126941000
2011-07-01326000.00326500.00326000.00326000.0028693262500
2011-06-30326000.00327000.00326000.00326500.001823594589000
2011-06-29326000.00326500.00326000.00326000.00391127498000
2011-06-28326000.00326500.00326000.00326000.0023576611000
2011-06-27326000.00326500.00326000.00326000.00414135063000
2011-06-24326000.00326500.00326000.00326000.00430140182500
2011-06-23326000.00326500.00326000.00326000.00392127819500
2011-06-22326000.00326500.00326000.00326000.00517168548500
2011-06-21326500.00326500.00326000.00326000.00367119725000
2011-06-20326000.00326500.00326000.00326500.00555180933500
2011-06-17326000.00326500.00326000.00326500.00890290158000
2011-06-16326000.00326000.00325500.00326000.00721234882000
2011-06-15325500.00326000.00325500.00325500.002018657532500
2011-06-14326000.00326000.00325500.00325500.002242730620000
2011-06-13326000.00326500.00325500.00325500.0053591746845000
2011-06-10278600.00285000.00278600.00285000.00417117700600
2011-06-09276000.00277700.00271300.00273600.0017848878900
2011-06-08279600.00280000.00271000.00271000.00393108177600
2011-06-07277000.00285900.00275200.00279600.0029683109600
2011-06-06282400.00286600.00278000.00281200.0028379803500
2011-06-03285000.00294000.00282900.00287400.001022295223700
2011-06-02276400.00286000.00274000.00280400.00770215870100
2011-06-01269900.00288000.00269000.00281400.001005280556400
2011-05-31265100.00271000.00261000.00268000.00448120148400
2011-05-30259400.00267800.00257100.00262400.0018047112300
2011-05-27255000.00264900.00251000.00261000.0025365196900
2011-05-26264000.00264500.00254500.00255800.0023459996300
2011-05-25267000.00271000.00259000.00261300.00563149288800
2011-05-24255100.00265400.00254000.00264000.0025867260900
2011-05-23262100.00265000.00255400.00260100.0032685063100
2011-05-20250000.00267000.00248000.00267000.00511131338400
2011-05-19253500.00254000.00245000.00247700.0032079915600
2011-05-18242600.00247900.00241500.00245500.0035386643300
2011-05-17235800.00244000.00235000.00241600.0018243703200
2011-05-16235700.00240900.00233100.00240800.0032275988100
2011-05-13260300.00262000.00242000.00244500.00515128082300
2011-05-12249700.00267900.00246500.00260300.001279330422100
2011-05-11275000.00292100.00270000.00279000.001749491848100
2011-05-10270000.00272300.00262800.00271400.00553148379800
2011-05-09273000.00273900.00266000.00268800.0029178826900
2011-05-06259800.00264000.00253100.00263900.00429111176500
2011-05-02262000.00269500.00262000.00264000.0032886972100
2011-04-28259000.00266400.00253000.00262000.00603157596000
2011-04-27255000.00263000.00248500.00257000.00665169622300
2011-04-26267000.00269900.00248000.00253000.00626161744300
2011-04-25268000.00273900.00261200.00263100.001342359078500
2011-04-22254000.00269700.00252000.00266900.001921504870800
2011-04-21238500.00248000.00233000.00248000.00681163993300
2011-04-20234000.00252000.00230200.00230200.001296312427500
2011-04-19224000.00233500.00224000.00232700.00630145337000
2011-04-18226500.00229000.00223500.00225500.0015134167300
2011-04-15229500.00232500.00222200.00222800.00536122624200
2011-04-14223000.00229500.00220800.00227000.00588133433600
2011-04-13216000.00222000.00215200.00220400.0025756270300
2011-04-12217700.00220000.00215000.00217000.0037280640000
2011-04-11210000.00223400.00210000.00221100.00854187209300
2011-04-08209000.00212900.00203100.00210000.0023248312600
2011-04-07207000.00215700.00207000.00211700.0039383162300
2011-04-06205000.00207800.00198000.00207000.0024850219300
2011-04-05211000.00212000.00202800.00203700.0028057690500
2011-04-04206000.00217000.00206000.00213000.00669142177900
2011-04-01205000.00208000.00202100.00204000.0039581138400
2011-03-31200000.00202800.00197500.00202000.0042084083400
2011-03-30201500.00201500.00199000.00199200.0017635274800
2011-03-29191200.00202000.00191200.00201500.0027353565000
2011-03-28195000.00202000.00194000.00198900.00549108791300
2011-03-25196900.00196900.00190100.00191700.0024847815100
2011-03-24190000.00197500.00189900.00196900.0044887358400
2011-03-23197000.00198000.00186800.00193800.00552107349600
2011-03-22203000.00204500.00194000.00197400.00720143566300
2011-03-18187000.00191800.00182000.00191800.00756142417800
2011-03-17165500.00182500.00165500.00179600.00904158310600
2011-03-16180000.00181000.00163300.00173500.00863149011500
2011-03-15163000.00165000.00149600.00154000.002516384707000
2011-03-14165100.00182000.00165100.00168500.002639441517800
2011-03-11227000.00237600.00215000.00215100.003040691068300
2011-03-10228400.00229600.00218500.00222000.00715160011700
2011-03-09226500.00232000.00216600.00218500.00658147371600
2011-03-08223300.00231800.00223100.00225500.00730167045200
2011-03-07220500.00226000.00219700.00225300.00949211715300
2011-03-04219500.00222000.00217000.00219000.00780171268000
2011-03-03216000.00217800.00214000.00217000.00593128275400
2011-03-02208000.00215000.00206600.00214000.00530112418400
2011-03-01209500.00214600.00208000.00213000.00630133525200
2011-02-28207400.00208500.00200000.00208000.0039280624000
2011-02-25201100.00203000.00197100.00202400.0036673329600
2011-02-24208100.00210200.00200100.00200500.00684139353400
2011-02-23211000.00215900.00207000.00210200.00703148328300
2011-02-22218000.00225800.00212200.00216100.001187260433600
2011-02-21210200.00219000.00208200.00217300.001054226139600
2011-02-18210800.00212800.00207500.00208200.00627131030900
2011-02-17216900.00217000.00210200.00213500.0040887023100
2011-02-16214400.00215900.00210500.00215000.0025053560900
2011-02-15210000.00217200.00207100.00214400.00558118544400
2011-02-14220000.00220000.00213100.00213500.001371296817600
2011-02-10213000.00216000.00210000.00212500.00578122619700
2011-02-09214400.00217000.00208100.00217000.00599127259000
2011-02-08218100.00219800.00209900.00212300.00774166266300
2011-02-07212000.00219000.00211600.00217700.001023220411200
2011-02-04204600.00209800.00202300.00209800.00492101488900
2011-02-03205000.00208800.00201900.00204600.00801164133100
2011-02-02198500.00203000.00197500.00202600.00626124720700
2011-02-01197800.00197900.00193700.00195700.0038575491700
2011-01-31190200.00198100.00190200.00197000.0037272445000
2011-01-28199800.00200900.00192000.00197800.0040078254800
2011-01-27195300.00203400.00195300.00198000.00662131853800
2011-01-26196000.00199000.00194400.00195300.0043786057400
2011-01-25194400.00198000.00191600.00195100.0035669493300
2011-01-24191500.00193000.00188200.00192700.0025047850200
2011-01-21201000.00202100.00186300.00194800.001003192215300
2011-01-20206500.00209600.00198100.00201000.00877178875100
2011-01-19196900.00207000.00194700.00204500.001418285020500
2011-01-18194900.00195500.00191100.00191300.0035468705600
2011-01-17194000.00195800.00190300.00193700.0049795885800
2011-01-14193000.00194200.00188900.00192500.00679130041500
2011-01-13192900.00197000.00186900.00189400.001146217878300
2011-01-12198100.00205400.00193000.00193100.001212241629200
2011-01-11197400.00199600.00193000.00197500.0042984228300
2011-01-07195000.00198000.00191000.00197400.00926180243500
2011-01-06183700.00200900.00181000.00199000.002528483771700
2011-01-05176500.00179800.00176500.00179700.0028851431500
2011-01-04174200.00179200.00172200.00176500.00571100604600
2010-12-30172500.00173000.00168600.00170200.00756128673100
2010-12-29177500.00177800.00174400.00175000.0034460403100
2010-12-28177400.00177500.00172900.00175300.0051089231200
2010-12-27182500.00183000.00173500.00175300.00590104850800
2010-12-24177500.00181400.00176100.00178500.0027849527300
2010-12-22187600.00187900.00178000.00178900.00581106170300
2010-12-21185100.00189000.00183100.00186400.0051996351500
2010-12-20190000.00191900.00180800.00184800.00979182954300
2010-12-17186000.00189100.00183700.00185900.001160216399900
2010-12-16172800.00184000.00172800.00182900.001094196804700
2010-12-15179000.00180000.00172500.00173600.0056198734300
2010-12-14177700.00181000.00175500.00176300.001029183658000
2010-12-13171900.00176200.00171100.00175700.0047282328400
2010-12-10168000.00170800.00166500.00169800.0021235709800
2010-12-09171500.00172000.00168100.00169400.0026044099300
2010-12-08173300.00177100.00170600.00171500.00777135308100
2010-12-07172000.00173300.00168200.00171700.0045778184700
2010-12-06167500.00171500.00165700.00171500.0050986183200
2010-12-03163600.00168000.00163600.00165200.0033755707400
2010-12-02168500.00169500.00161000.00163900.0039966372400
2010-12-01160900.00166800.00160900.00166000.0033955865400
2010-11-30163500.00164000.00160300.00160500.0043069578600
2010-11-29166300.00168000.00163500.00163500.0030951100400
2010-11-26169200.00171300.00165500.00166000.0049683161300
2010-11-25173200.00177400.00171500.00171500.00647112681200
2010-11-24167000.00177000.00165500.00173600.001017175017500
2010-11-22162100.00171000.00162000.00171000.00906151608600
2010-11-19162000.00163000.00160500.00161000.0030649474500
2010-11-18160000.00164800.00159200.00160700.0054788478700
2010-11-17158000.00162900.00157100.00160000.0035256332300
2010-11-16166500.00166500.00160500.00160500.00829135443000
2010-11-15161200.00164700.00161200.00164400.0048679403500
2010-11-12160000.00161500.00158000.00161000.0034154639200
2010-11-11163300.00165000.00159500.00161200.00714116091500
2010-11-10159000.00161500.00156000.00161200.0062699884600
2010-11-09155500.00160500.00151800.00158300.00917143422100
2010-11-08153300.00154000.00151400.00153100.0048774325200
2010-11-05159900.00161000.00148000.00151900.001141174769200
2010-11-04154600.00156900.00154500.00156500.009414598100
2010-11-02158900.00158900.00153100.00155100.0013320761000
2010-11-01158000.00159700.00156300.00159200.0012619895500
2010-10-29161000.00161500.00158000.00160600.0010516745500
2010-10-28163900.00164000.00161000.00161000.008613994700
2010-10-27165800.00166500.00163000.00163900.0013922906400
2010-10-26160200.00166500.00159500.00161800.0015625390200
2010-10-25159000.00164000.00158900.00160600.0014022577600
2010-10-22158500.00161000.00158000.00158800.0013521459100
2010-10-21160300.00163000.00158100.00161000.0013421448400
2010-10-20160000.00162100.00158500.00162000.0010817310300
2010-10-19161000.00164500.00160100.00161500.0017227985100
2010-10-18169700.00170900.00161000.00161000.0031952602400
2010-10-15176500.00176500.00168000.00170100.0028949513100
2010-10-14173500.00178500.00171000.00178000.0022539576000
2010-10-13181000.00181000.00174000.00174000.0027047811700
2010-10-12170900.00184000.00170900.00179200.00988175529300
2010-10-08172500.00173000.00170100.00170600.0018731972600
2010-10-07174500.00174900.00171200.00172600.0011319490600
2010-10-06175000.00175700.00172000.00172800.0014224693500
2010-10-05174000.00175400.00170400.00173500.0029851634000
2010-10-04168900.00174500.00165500.00172400.0044676638000
2010-10-01167600.00169000.00164500.00167100.0018931377800

   ※ 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