[2360 JQ] ウィーヴ 日足 時系列データ

[2360 JQ] ウィーヴ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-2616080.0016350.0016060.0016350.002514080980
2009-05-2516130.0016130.0016000.0016080.001302085440
2009-05-2216070.0016080.0016070.0016080.0014225000
2009-05-2116030.0016200.0016020.0016200.0047754870
2009-05-2016150.0016160.0016150.0016160.0060969180
2009-05-1916200.0016250.0016110.0016110.0041662470
2009-05-1816100.0016200.0016070.0016200.008128840
2009-05-1515880.0016300.0015880.0016110.002363833300
2009-05-1416050.0016070.0016050.0016070.0020321100
2009-05-1316060.0016090.0016060.0016090.0032514440
2009-05-1200
2009-05-1116100.0016250.0016000.0016250.0049792590
2009-05-0815990.0016100.0015990.0015990.0024385080
2009-05-0716200.0016200.0015800.0016100.00671068310
2009-05-0116000.0016250.0015930.0016250.00781258040
2009-04-3015860.0016200.0015860.0016200.0032510170
2009-04-2815780.0016200.0015760.0015860.001502384420
2009-04-2715750.0015750.0015750.0015750.00347250
2009-04-2415820.0016000.0015820.0016000.0024381920
2009-04-2315690.0015690.0015690.0015690.00347070
2009-04-2215800.0015800.0015670.0015670.0015236610
2009-04-2115650.0015660.0015650.0015660.0011172220
2009-04-2015650.0015800.0015620.0015620.0024376460
2009-04-1715600.0015650.0015600.0015650.008124940
2009-04-1615650.0015650.0015620.0015620.0012187500
2009-04-1515630.0015660.0015630.0015660.0030469620
2009-04-1415650.0015650.0015620.0015620.00346890
2009-04-1315600.0015610.0015600.0015610.0020312190
2009-04-1015550.0015550.0015550.0015550.0010155500
2009-04-0900
2009-04-0815510.0015530.0015510.0015530.00346550
2009-04-0715530.0015530.0015530.0015530.00115530
2009-04-0615510.0015520.0015510.0015510.0014217200
2009-04-0315520.0015520.0015510.0015510.00462050
2009-04-0215520.0015520.0015520.0015520.0012186240
2009-04-0115500.0015520.0015500.0015520.0023356720
2009-03-3115460.0015500.0015460.0015500.00692800
2009-03-3015500.0015500.0015430.0015430.0031479130
2009-03-2715430.0015500.0015430.0015500.0022339780
2009-03-2615520.0015590.0015500.0015500.00721120080
2009-03-2515520.0015520.0015420.0015500.0031479500
2009-03-2415510.0015530.0015510.0015510.0033511990
2009-03-2315520.0015600.0015520.0015540.0057885490
2009-03-1915550.0015550.0015520.0015530.0015232920
2009-03-1815510.0015600.0015510.0015520.00693160
2009-03-1715500.0015600.0015500.0015600.0011171210
2009-03-1615500.0015520.0015500.0015520.0024372270
2009-03-1315450.0015690.0015450.0015690.00701096050
2009-03-1215250.0015490.0015250.0015450.0030461610
2009-03-1115640.0015640.0015420.0015420.0040619190
2009-03-1015690.0015700.0015620.0015620.00691081730
2009-03-0915510.0015600.0015510.0015600.0054838710
2009-03-0615350.0015600.0015250.0015500.00991531390
2009-03-0515350.0015400.0015350.0015400.00711093000
2009-03-0415500.0015500.0015310.0015330.00651004760
2009-03-0315000.0015150.0015000.0015150.0062935310
2009-03-0214800.0015030.0014800.0015000.00701046210
2009-02-2715010.0015030.0015000.0015000.001532296450
2009-02-2615740.0015740.0015030.0015100.00661022990
2009-02-2515200.0015800.0015200.0015800.003134801450
2009-02-2414130.0016000.0014130.0016000.002213467470
2009-02-2315700.0015700.0015510.0015530.001181845660
2009-02-2015880.0015880.0015700.0015700.00751181100
2009-02-1915920.0015920.0015850.0015850.0057905240
2009-02-1815920.0015920.0015820.0015850.001181876380
2009-02-1715830.0015950.0015830.0015900.001001589890
2009-02-1615920.0016000.0015920.0015930.001752791750
2009-02-1315910.0015950.0015910.0015940.002453903030
2009-02-1215900.0015910.0015900.0015910.00671065590
2009-02-1015920.0015960.0015840.0015940.001392214820
2009-02-0915920.0015930.0015920.0015930.00641019060
2009-02-0615920.0015950.0015920.0015940.001602547930
2009-02-0515920.0015940.0015920.0015920.003064874620
2009-02-0415940.0015950.0015920.0015930.002854539700
2009-02-0315940.0015970.0015930.0015940.001682677950
2009-02-0215900.0015990.0015900.0015930.003124976590
2009-01-3015940.0015950.0015920.0015940.001141817220
2009-01-2915900.0015950.0015900.0015940.003084903120
2009-01-2815880.0015900.0015870.0015890.002153415630
2009-01-2715850.0015900.0015850.0015860.002243557430
2009-01-2615870.0015930.0015870.0015900.002604132260
2009-01-2315910.0015940.0015860.0015860.004366933360
2009-01-2215850.0016000.0015840.0015880.002183461180
2009-01-2115860.0016040.0015850.0016010.00139722260140
2009-01-2015800.0015900.0015800.0015900.00392762134800
2009-01-1914900.0014900.0014900.0014900.0033491700
2009-01-1610900.0010900.0010900.0010900.0023250700
2009-01-159900.009900.009900.009900.00549500
2009-01-148900.008900.008900.008900.00100890000
2009-01-137900.008000.007400.007800.001461160000
2009-01-096710.007000.006710.007000.0026181710
2009-01-086810.006810.006700.006700.00961070
2009-01-076040.006400.006040.006210.0021129760
2009-01-066140.006600.006020.006020.0032204940
2009-01-056210.006210.006110.006120.00424650
2008-12-306000.006200.006000.006200.001378500
2008-12-295800.006100.005800.006000.001270100
2008-12-266550.006560.006000.006300.0037237830
2008-12-257000.007020.006800.006900.0033226850
2008-12-246900.007490.006900.006920.0085608290
2008-12-226750.007200.006550.007200.001801272780
2008-12-196500.006980.006500.006750.0048321940
2008-12-186190.006500.006190.006500.0035225950
2008-12-175350.006200.005350.006200.0027158470
2008-12-165510.005510.005310.005340.00948230
2008-12-155200.005600.005200.005500.0058322720
2008-12-125400.005600.005300.005300.0026141480
2008-12-115210.005500.005090.005500.0023119240
2008-12-105100.005200.005030.005200.001156650
2008-12-095060.005590.005060.005590.001473480
2008-12-085410.005410.005010.005050.00158822820
2008-12-055210.005380.005210.005310.001368340
2008-12-046100.006100.005900.005910.00423820
2008-12-036700.006700.006300.006310.00532320
2008-12-026900.006900.006600.006600.00427300
2008-12-016300.006950.006300.006900.0069465550
2008-11-285300.006100.005300.006100.0069402370
2008-11-275200.005200.005100.005100.00315400
2008-11-265210.005210.005210.005210.00315630
2008-11-255300.005350.005210.005210.0033173980
2008-11-215300.005350.005250.005350.001052650
2008-11-205200.005200.005100.005100.00841000
2008-11-195200.005400.005000.005400.001998290
2008-11-185800.005800.005300.005350.0055293190
2008-11-176200.006200.006200.006200.0016200
2008-11-145210.006200.005210.006200.0034203610
2008-11-135310.005470.005210.005300.0034181440
2008-11-125320.005350.005310.005310.0032170260
2008-11-115310.005350.005310.005330.00526610
2008-11-105310.005610.005260.005500.00155838010
2008-11-075500.005520.005400.005510.00632930
2008-11-065900.006000.005800.006000.0023134660
2008-11-055300.005900.005300.005750.0026147670
2008-11-045210.005700.005210.005400.00738320
2008-10-315700.005700.004850.005200.00137690860
2008-10-305180.005690.005120.005690.0020103550
2008-10-295790.006000.005010.005190.0023130030
2008-10-285010.005190.005000.005190.0026130270
2008-10-276000.006000.005500.005500.0025143710
2008-10-245800.005800.005500.005750.001162400
2008-10-236000.006000.005200.005400.00101536300
2008-10-227000.007000.006100.006100.0027171680
2008-10-217000.007490.007000.007000.0030213090
2008-10-207900.007900.007000.007000.0071523630
2008-10-176950.008100.006900.008100.0049367350
2008-10-165250.006150.005250.006150.0048273580
2008-10-154700.005150.004700.005150.0047225600
2008-10-144250.004650.004250.004650.0092418900
2008-10-104150.004460.004150.004150.00102426930
2008-10-093990.004650.003990.004650.0047194200
2008-10-084530.004530.004230.004230.00216917540
2008-10-074700.004850.004490.004730.00193905040
2008-10-065900.005900.005180.005200.0050282560
2008-10-036000.006000.006000.006000.001484000
2008-10-026580.006580.006180.006180.0062394080
2008-10-017170.007180.007000.007180.0047335950
2008-09-306110.006180.006050.006180.0070426730
2008-09-296900.006900.006400.006400.0065428000
2008-09-267010.007180.006700.006900.0041287420
2008-09-258010.008010.007210.007210.001461095860
2008-09-248360.008360.008010.008210.0037300720
2008-09-228300.008490.008050.008360.00111911770
2008-09-197600.008100.007550.007800.0085651620
2008-09-186700.007100.006700.007100.00106735780
2008-09-176720.007190.006520.007190.0031214150
2008-09-166500.006690.006500.006520.0085553330
2008-09-126960.007160.006960.007000.0059414580
2008-09-116860.007000.006480.006860.0024164060
2008-09-106800.007200.006760.006760.002962045070
2008-09-096710.006710.006500.006600.0088577860
2008-09-086350.006900.006350.006600.0054355250
2008-09-056110.006450.006050.006450.0040245500
2008-09-046500.006900.006290.006900.0082533610
2008-09-038450.008450.007000.007020.002081611080
2008-09-027710.008470.007710.007950.005564511360
2008-09-017360.007690.007200.007490.00116856570
2008-08-297750.007990.006750.007360.0011017806850
2008-08-289010.009090.007650.007750.004313523750
2008-08-279790.009790.009090.009090.008437757640
2008-08-2611490.0011490.0011090.0011090.001631823490
2008-08-2514290.0014290.0013090.0013090.001542047440
2008-08-2214910.0015390.0014300.0015090.0067984850
2008-08-2114530.0014910.0014010.0014910.0020288150
2008-08-2000
2008-08-1914900.0014900.0014900.0014900.00114900
2008-08-1815100.0015100.0015100.0015100.00115100
2008-08-1514900.0014900.0014900.0014900.0018268200
2008-08-1415100.0015100.0014900.0014900.001011509810
2008-08-1315000.0016900.0015000.0016900.0036563070
2008-08-1215550.0015550.0015000.0015000.0037560610
2008-08-1115500.0015700.0014700.0015100.0017254300
2008-08-0814500.0015000.0014500.0015000.00574400
2008-08-0715200.0015200.0014500.0014500.0011161250
2008-08-0614510.0015200.0014500.0015200.0019284210
2008-08-0514580.0014700.0014500.0014500.0020291300
2008-08-0415800.0015800.0015010.0015180.0012185830
2008-08-0116050.0016050.0014500.0016000.0061905630
2008-07-3117200.0017200.0015610.0016050.001762824670
2008-07-3015730.0017410.0015730.0017400.0055942630
2008-07-2917700.0017700.0015710.0015710.00771277800
2008-07-2817990.0017990.0017710.0017710.00353410
2008-07-2517900.0018000.0017500.0017800.0040710800
2008-07-2417900.0018590.0017900.0018590.006110190
2008-07-2318200.0018300.0018000.0018300.0017310700
2008-07-2217280.0018000.0017000.0018000.0047801480
2008-07-1818500.0018500.0017310.0017480.0013234090
2008-07-1718600.0019000.0018000.0019000.0024446400
2008-07-1618600.0018900.0017200.0018900.0030546920
2008-07-1518800.0018800.0018800.0018800.006112800
2008-07-1418800.0019000.0018800.0018800.0012226600
2008-07-1119000.0019000.0018300.0018500.0038703600
2008-07-1018600.0019000.0018600.0019000.00474800
2008-07-0918000.0019000.0018000.0019000.00592300
2008-07-0818800.0018800.0018000.0018000.0011201000
2008-07-0719900.0019900.0019000.0019000.0040769000
2008-07-0419600.0019600.0019600.0019600.00598000
2008-07-0319800.0019800.0019000.0019600.0022426210
2008-07-0220700.0020700.0019100.0019800.0026514400
2008-07-0122500.0022500.0020000.0020100.00771617300
2008-06-3022000.0022200.0019890.0020100.001352735070
2008-06-2721900.0022950.0020000.0022890.00511123190
2008-06-2622900.0023500.0022000.0022000.00771736310
2008-06-2524000.0024700.0023700.0024700.0012290750
2008-06-2424960.0024960.0024300.0024300.0036884770
2008-06-2325400.0026470.0025400.0026460.0037953370
2008-06-2024550.0024780.0024500.0024500.00761868120
2008-06-1927000.0027000.0024600.0026200.0019481850
2008-06-1827600.0027800.0027600.0027800.004110800
2008-06-1724520.0027100.0024000.0027000.0013335720
2008-06-1626200.0026200.0025000.0025500.001062681790
2008-06-1330450.0030450.0028000.0028000.0016476000
2008-06-1231400.0031400.0027000.0028810.001113163470
2008-06-1133200.0034950.0030200.0030600.002096807050
2008-06-1032300.0032300.0030500.0032000.002196919050
2008-06-0929900.0032000.0029500.0031500.0032310095500
2008-06-0630400.0030400.0028500.0029000.00641881200
2008-06-0528700.0031700.0028700.0030000.002246873400
2008-06-0427010.0029000.0026400.0028700.001223486600
2008-06-0327000.0028000.0026400.0027300.0036981400
2008-06-0228800.0029700.0027500.0027500.00962775650
2008-05-3024700.0027900.0024100.0027900.00932440340
2008-05-2924700.0025000.0023510.0025000.002085094410
2008-05-2828860.0029160.0026500.0026500.0048313796470
2008-05-2723200.0026160.0023160.0026160.003198234270
2008-05-2624290.0024490.0023160.0023160.0035845330
2008-05-2323800.0024290.0023000.0024290.001222881860
2008-05-2223100.0024490.0023100.0023800.001383286460
2008-05-2123800.0023800.0022600.0022600.0037853220
2008-05-2024000.0024100.0023000.0023500.00461086210
2008-05-1921900.0024500.0021900.0023890.001363213890

   ※ 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