[2428 JQスタンダード] ウェルネット 日足 時系列データ

[2428 JQスタンダード] ウェルネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12898.00917.00890.00909.001460013171100
2013-07-11872.00890.00872.00890.002650023455200
2013-07-10896.00897.00872.00872.001490013236600
2013-07-09866.00886.00861.00881.00101008833600
2013-07-08898.00898.00865.00865.0099008667900
2013-07-05849.00867.00849.00858.001410012055200
2013-07-04850.00860.00840.00859.001610013666700
2013-07-03858.00860.00845.00850.001300011082800
2013-07-02849.00855.00845.00850.00101008597800
2013-07-01840.00850.00830.00845.00108009076500
2013-06-28820.00833.00820.00832.001360011260400
2013-06-27821.00821.00757.00802.002330018437400
2013-06-26836.00840.00810.00819.002220018408700
2013-06-25860.00860.00836.00858.0088007505900
2013-06-24858.00890.00858.00863.0078006796600
2013-06-21840.00863.00834.00860.001720014515000
2013-06-20860.00865.00843.00851.002440020807300
2013-06-19880.00898.00868.00868.002110018459500
2013-06-18890.00890.00875.00877.0041003630400
2013-06-17850.00885.00840.00885.003290028206300
2013-06-14858.00871.00841.00850.0041003511500
2013-06-13850.00854.00830.00831.001990016825100
2013-06-12872.00872.00866.00866.0039003385600
2013-06-11879.00887.00850.00887.0058005002900
2013-06-10851.00898.00851.00898.0065005673500
2013-06-07831.00844.00808.00840.007320060253600
2013-06-06880.00894.00850.00880.002410021025900
2013-06-05923.00950.00900.00901.002080019269800
2013-06-04913.00935.00870.00918.002330021115800
2013-06-03922.00924.00890.00898.002510022658600
2013-05-31932.00938.00925.00925.0028002604300
2013-05-30950.00950.00921.00921.001180011017700
2013-05-29945.00970.00945.00969.001780017065900
2013-05-28922.00950.00922.00936.0095008925900
2013-05-27917.00949.00912.00937.0085007901500
2013-05-24955.00974.00918.00947.006390060526500
2013-05-231025.001047.00943.00948.004470043737900
2013-05-221074.001075.001034.001038.004940052221400
2013-05-211020.001022.001000.001022.001860018777900
2013-05-201011.001033.001002.001020.002230022593100
2013-05-17962.001020.00962.00999.0087008655300
2013-05-16999.001035.00942.00973.004910048419000
2013-05-151089.001110.00995.001020.006470067259700
2013-05-141101.001124.001050.001076.005930064983000
2013-05-131135.001173.001082.001170.004690053079800
2013-05-101110.001130.001089.001130.001900020974800
2013-05-091176.001180.001109.001110.004420050703000
2013-05-081120.001170.001105.001134.006850077361500
2013-05-071041.001107.001036.001107.004200045143500
2013-05-021020.001023.001015.001023.0038003874600
2013-05-011022.001060.001010.001017.001810018724400
2013-04-301010.001033.00991.001033.0096009725800
2013-04-261055.001061.00995.001010.003940040178500
2013-04-251099.001115.001061.001067.001810019653500
2013-04-241030.001103.001030.001100.004720051186100
2013-04-231023.001067.001002.001050.007230075661300
2013-04-22988.001023.00985.001019.004810048438900
2013-04-19971.00980.00964.00980.0057005532500
2013-04-18974.00982.00964.00969.001590015459500
2013-04-17955.00975.00950.00975.002010019322200
2013-04-16920.00967.00920.00962.003840036434600
2013-04-15930.00945.00930.00938.0072006757000
2013-04-12925.00946.00920.00946.001570014616400
2013-04-11940.00940.00918.00927.0074006859300
2013-04-10930.00936.00919.00932.0086007996400
2013-04-09942.00942.00917.00939.00106009824900
2013-04-08937.00950.00920.00928.001490013890400
2013-04-05948.00950.00927.00936.001970018462200
2013-04-04914.00940.00902.00938.0077007083300
2013-04-03927.00945.00915.00934.001690015699900
2013-04-02880.00921.00866.00912.002790025126300
2013-04-01986.00986.00895.00920.005060047218000
2013-03-29981.001005.00963.00987.002900028590000
2013-03-28963.001025.00952.00996.009880096705200
2013-03-27900.00963.00900.00962.007190066967100
2013-03-26885.00888.00876.00880.001810015956700
2013-03-25880.00900.00880.00888.002520022465500
2013-03-22867.00879.00855.00878.002100018228000
2013-03-21871.00871.00863.00869.001300011267500
2013-03-19870.00882.00865.00870.001920016782600
2013-03-18867.00880.00845.00869.003220027919000
2013-03-15850.00868.00845.00868.003550030515700
2013-03-14839.00856.00833.00856.001290010895500
2013-03-13823.00837.00823.00837.0074006138000
2013-03-12864.00864.00825.00826.002650022244900
2013-03-11862.00874.00852.00858.002390020623900
2013-03-08850.00885.00848.00863.008040069458500
2013-03-07840.00848.00832.00847.003880032648400
2013-03-06837.00837.00824.00827.00103008539300
2013-03-05832.00838.00821.00829.00115009545400
2013-03-04829.00832.00823.00832.001490012346100
2013-03-01830.00830.00814.00823.0066005404400
2013-02-28827.00832.00826.00831.002710022473600
2013-02-27823.00825.00810.00820.00110009000300
2013-02-26803.00820.00803.00820.001900015486000
2013-02-25820.00825.00815.00825.0087007139300
2013-02-22816.00820.00805.00820.0061004966300
2013-02-21793.00820.00793.00816.001750014297300
2013-02-20809.00826.00796.00805.003350027229100
2013-02-19784.00800.00784.00800.00112008891000
2013-02-18761.00787.00761.00785.0090006991000
2013-02-15780.00780.00743.00769.001970014906600
2013-02-14767.00780.00743.00780.002060015698500
2013-02-13798.00806.00758.00770.003580028122800
2013-02-12845.00850.00809.00811.003960032848400
2013-02-08815.00830.00797.00821.003760030354300
2013-02-07820.00822.00815.00815.0078006376900
2013-02-06820.00830.00813.00816.002030016675100
2013-02-05825.00830.00812.00813.001720014111800
2013-02-04828.00850.00824.00835.003430028614300
2013-02-01829.00830.00805.00820.00102008353900
2013-01-31805.00820.00800.00817.00117009503200
2013-01-30807.00810.00798.00805.001300010460400
2013-01-29814.00825.00798.00807.002410019575900
2013-01-28789.00815.00789.00815.002780022255000
2013-01-25785.00792.00785.00788.00101007965500
2013-01-24775.00787.00775.00786.001360010651900
2013-01-23775.00777.00767.00772.0049003784400
2013-01-22780.00785.00768.00769.00128009902000
2013-01-21791.00792.00775.00777.00120009358800
2013-01-18782.00786.00762.00786.001520011736700
2013-01-17787.00790.00773.00775.001860014555600
2013-01-16793.00807.00782.00786.003160025048100
2013-01-15809.00830.00798.00808.0011400092674800
2013-01-11772.00921.00757.00777.00263200220033100
2013-01-10763.00772.00756.00772.00100007636100
2013-01-09767.00768.00762.00762.0019001453100
2013-01-08775.00775.00761.00768.0031002383000
2013-01-07770.00770.00762.00765.00117008973500
2013-01-04786.00793.00775.00783.003560027794700
2012-12-28758.00780.00758.00779.003270025236000
2012-12-27741.00760.00741.00756.001550011610100
2012-12-26734.00741.00728.00741.0095006998000
2012-12-25745.00745.00730.00734.0078005763900
2012-12-21728.00736.00727.00727.0046003361100
2012-12-20736.00736.00727.00735.0031002273600
2012-12-19734.00740.00730.00730.0066004846200
2012-12-18741.00741.00729.00733.0048003524800
2012-12-17736.00736.00726.00730.0051003714400
2012-12-14740.00745.00737.00743.0097007189800
2012-12-13724.00741.00724.00736.0060004402500
2012-12-12714.00733.00714.00733.0066004746700
2012-12-11726.00726.00722.00724.0022001594200
2012-12-10747.00747.00726.00726.0050003656600
2012-12-07749.00749.00732.00745.0041003027300
2012-12-06740.00750.00735.00741.0069005108800
2012-12-05762.00765.00742.00742.0023001730700
2012-12-04765.00765.00745.00760.00115008635200
2012-12-03748.00764.00747.00762.001690012765200
2012-11-30747.00748.00740.00748.0087006479300
2012-11-29744.00750.00742.00747.00130009682000
2012-11-28748.00748.00733.00744.0089006602600
2012-11-27705.00733.00705.00733.002590018653300
2012-11-26696.00704.00685.00703.00131009109100
2012-11-22675.00708.00671.00708.002480017118100
2012-11-21681.00683.00669.00680.00112007610700
2012-11-20686.00695.00675.00680.00109007403300
2012-11-19690.00690.00682.00682.0050003434800
2012-11-16692.00695.00686.00686.0026001794700
2012-11-15686.00710.00685.00699.001980013883400
2012-11-14671.00692.00666.00681.00107007253500
2012-11-13680.00680.00668.00668.0051003437100
2012-11-12695.00695.00678.00678.0058003964700
2012-11-09695.00708.00695.00700.0071004968100
2012-11-08696.00699.00683.00699.0056003882900
2012-11-07671.00697.00668.00690.0057003907000
2012-11-06676.00676.00671.00671.001100741600
2012-11-05679.00679.00673.00676.0024001625200
2012-11-02679.00679.00669.00673.0068004584200
2012-11-01680.00680.00663.00674.0041002753400
2012-10-31673.00680.00673.00678.001000675800
2012-10-30675.00680.00673.00673.0025001689800
2012-10-29679.00679.00675.00675.0032002165000
2012-10-26673.00687.00673.00677.0063004263200
2012-10-25666.00675.00666.00668.0063004217600
2012-10-24668.00669.00662.00662.0032002131000
2012-10-23670.00672.00668.00670.0053003551200
2012-10-22675.00677.00665.00675.0039002620600
2012-10-19685.00685.00673.00677.0035002371300
2012-10-18681.00683.00680.00680.0053003611400
2012-10-17675.00680.00673.00676.0068004596800
2012-10-16668.00680.00667.00680.0031002085800
2012-10-15671.00674.00668.00674.0044002953300
2012-10-12675.00675.00660.00670.0027001800300
2012-10-11682.00682.00673.00675.0045003038500
2012-10-10687.00687.00674.00678.00109007397700
2012-10-09691.00695.00686.00687.0020001377900
2012-10-05691.00697.00690.00697.0052003599100
2012-10-04693.00702.00693.00698.0092006414500
2012-10-03692.00700.00689.00692.0053003675100
2012-10-02685.00686.00684.00686.0028001918800
2012-10-01698.00698.00680.00688.0063004338600
2012-09-28678.00683.00678.00682.0091006189200
2012-09-27664.00673.00664.00673.0020001336400
2012-09-26677.00677.00663.00664.0062004152700
2012-09-25675.00678.00671.00678.0071004781000
2012-09-24675.00676.00670.00675.0048003232700
2012-09-21669.00675.00666.00675.0070004705000
2012-09-20672.00674.00670.00670.0041002751300
2012-09-19670.00674.00669.00672.0070004693200
2012-09-18667.00670.00667.00670.0046003074100
2012-09-14679.00680.00663.00677.0092006232800
2012-09-13673.00678.00663.00669.0078005235000
2012-09-12675.00679.00670.00677.0072004872000
2012-09-11682.00682.00679.00680.0032002176500
2012-09-10685.00685.00680.00684.0057003894700
2012-09-07688.00690.00683.00687.0052003564200
2012-09-06685.00685.00672.00683.0078005309700
2012-09-05689.00694.00683.00683.0081005574600
2012-09-04698.00698.00690.00691.0030002078100
2012-09-03695.00699.00687.00697.001890013133100
2012-08-31680.00685.00679.00685.00110007495200
2012-08-30674.00678.00670.00678.002420016334300
2012-08-29664.00672.00664.00672.0040002676600
2012-08-28673.00673.00665.00672.0064004281600
2012-08-27673.00682.00670.00673.001620010936300
2012-08-24649.00664.00647.00663.00114007495700
2012-08-23667.00667.00646.00653.003720024289600
2012-08-22681.00681.00652.00660.003870025698200
2012-08-21690.00690.00681.00683.00109007463500
2012-08-20698.00698.00685.00690.00137009483400
2012-08-17705.00705.00685.00688.002740018957600
2012-08-16698.00705.00695.00699.002270015860000
2012-08-15699.00721.00695.00707.008870062300300
2012-08-14752.00769.00746.00759.002770021003600
2012-08-13739.00749.00739.00749.001770013154500
2012-08-10736.00745.00733.00745.00132009777600
2012-08-09739.00745.00734.00741.0060004436700
2012-08-08741.00742.00737.00742.0039002885500
2012-08-07748.00748.00733.00740.0089006570200
2012-08-06755.00756.00740.00743.0051003816600
2012-08-03738.00755.00734.00755.0071005255300
2012-08-02725.00735.00724.00727.00135009806700
2012-08-01750.00750.00727.00727.00107007888600
2012-07-31752.00755.00747.00753.0019001428400
2012-07-30752.00760.00752.00755.0039002954000
2012-07-27748.00749.00740.00744.0034002539100
2012-07-26721.00740.00721.00740.0055004001900
2012-07-25740.00740.00715.00721.002970021447500
2012-07-24758.00760.00750.00751.0073005496000
2012-07-23789.00789.00760.00762.002160016650800
2012-07-20802.00809.00785.00787.0057004528600
2012-07-19778.00805.00778.00804.001750013903100
2012-07-18776.00783.00773.00780.001540011966500
2012-07-17774.00782.00772.00776.0077005972300
2012-07-13777.00783.00774.00774.0045003501300
2012-07-12777.00783.00774.00782.0085006618600
2012-07-11775.00775.00764.00770.0047003633400
2012-07-10757.00773.00757.00763.0085006457500
2012-07-09783.00783.00755.00765.0067005134500

   ※ 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