[2475 JQ] WDB 日足 時系列データ

[2475 JQ] WDB (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-1600
2008-05-1590000.0090000.0090000.0090000.002180000
2008-05-1486000.0088000.0086000.0088000.004348000
2008-05-1387500.0087500.0085000.0085000.00474052000
2008-05-1283100.0090000.0083100.0085100.00645473300
2008-05-0981800.0081800.0080000.0080000.00221797800
2008-05-0879000.0079800.0079000.0079800.003238600
2008-05-0776000.0078000.0076000.0078000.0012926000
2008-05-0273000.0075000.0073000.0075000.005371000
2008-05-0174000.0074000.0073000.0073000.00151100000
2008-04-3071400.0072000.0071400.0072000.00322296800
2008-04-2870300.0070400.0070300.0070400.0012843800
2008-04-2567500.0069000.0067500.0069000.008542500
2008-04-2468000.0068000.0068000.0068000.002136000
2008-04-2368200.0068700.0068200.0068500.00332259500
2008-04-2268300.0068300.0068000.0068200.007477300
2008-04-2170100.0070100.0068200.0068200.00402766500
2008-04-1871000.0071000.0069700.0070000.00654572700
2008-04-1771400.0072000.0071400.0071400.00372644400
2008-04-1675000.0076000.0072100.0072100.00433172800
2008-04-1574000.0075000.0072000.0075000.00402966000
2008-04-1474500.0078000.0073000.0075000.001047829400
2008-04-1173500.0073500.0070500.0073500.0016512079300
2008-04-1068500.0068500.0068500.0068500.0011753500
2008-04-0963000.0063600.0063000.0063500.00291834100
2008-04-0862500.0062500.0062500.0062500.009562500
2008-04-0762100.0062100.0062100.0062100.002124200
2008-04-0462300.0062300.0061900.0062100.001237627900
2008-04-0362100.0062500.0062000.0062100.00664095700
2008-04-0262000.0063000.0061600.0062100.00965980100
2008-04-0161800.0061800.0060600.0061500.00965896200
2008-03-3162100.0062300.0061400.0061800.00352167700
2008-03-2862100.0063000.0062000.0062500.00452795600
2008-03-2761400.0062000.0061200.0061800.00734489500
2008-03-2660200.0061800.0060100.0061400.001106745700
2008-03-2562000.0062000.0061200.0061500.00764694600
2008-03-2461100.0062000.0061000.0062000.0017510763600
2008-03-2162500.0062900.0061900.0061900.00986132300
2008-03-1962500.0064000.0061100.0063000.001358415300
2008-03-1862600.0062600.0059800.0062000.001609771100
2008-03-1763000.0063000.0061000.0061600.00613774500
2008-03-1465000.0065000.0063000.0064000.00815171600
2008-03-1365500.0066000.0063000.0066000.0018211800800
2008-03-1268000.0068000.0061200.0066000.0093160884600
2008-03-1171000.0071000.0071000.0071000.00755325000
2008-03-1080700.0081200.0080600.0081000.002073167466100
2008-03-0781300.0081300.0081200.0081300.0059948642300
2008-03-0684700.0085500.0081200.0081400.002659216387200
2008-03-0585200.0086000.0082200.0084700.00574784800
2008-03-0487000.0088000.0085000.0087100.00403429100
2008-03-0390400.0091400.0086000.0087000.00393417100
2008-02-2991500.0092000.0091000.0091200.00171555800
2008-02-2894000.0094000.0090100.0092500.00494479700
2008-02-2794000.0095000.0092000.0094500.00635927700
2008-02-2691500.0093400.0091000.0093400.00363318800
2008-02-2590600.0091500.0090200.0090700.00766884400
2008-02-2290000.0090500.0089900.0090100.00575134500
2008-02-2190000.0090200.0089500.0089600.00524662000
2008-02-2089900.0090000.0089000.0089500.00534742800
2008-02-1991500.0091500.0089600.0090000.00928287900
2008-02-1890200.0091500.0089800.0091500.00928336400
2008-02-1589800.0090200.0088000.0090200.00221967800
2008-02-1490000.0090200.0089900.0090200.00121080500
2008-02-1390200.0090200.0090000.0090000.0010900400
2008-02-1288800.0090200.0088800.0090200.00292601500
2008-02-0891000.0093500.0088800.0088800.0016515067500
2008-02-0790000.0090500.0089600.0090500.008720500
2008-02-0690000.0090000.0089100.0089600.00221969500
2008-02-0590000.0090500.0090000.0090500.00151351900
2008-02-0490200.0090200.0090000.0090000.00191711600
2008-02-0189800.0090400.0089800.0090200.00262340900
2008-01-3192000.0092500.0091800.0091800.00272481700
2008-01-3095000.0095000.0092000.0092000.00373429800
2008-01-2992500.0092500.0092500.0092500.002185000
2008-01-2894000.0094500.0093500.0094500.003282000
2008-01-2591000.0095000.0091000.0095000.007652500
2008-01-2490000.0092000.0090000.0092000.0010902000
2008-01-2399900.0099900.0094200.0094500.00312935500
2008-01-2299900.0099900.0096000.0099900.00302956300
2008-01-21100000.00100000.0099200.0099900.00767571400
2008-01-18103000.00103000.00100000.00100000.00161616000
2008-01-1799100.00106000.0099100.00105000.00222261300
2008-01-16105000.00105000.0097000.00103000.00161637000
2008-01-15115000.00117000.00112000.00112000.008911000
2008-01-11117000.00119000.00116000.00119000.00141639000
2008-01-10126000.00126000.00120000.00120000.00232851000
2008-01-09118000.00120000.00117000.00120000.00151791000
2008-01-08120000.00120000.00120000.00120000.00101200000
2008-01-07122000.00122000.00116000.00120000.006720000
2008-01-0400
2007-12-28116000.00121000.00114000.00121000.00232691000
2007-12-27116000.00120000.00116000.00120000.004473000
2007-12-26115000.00120000.00113000.00120000.007815000
2007-12-25119000.00119000.00115000.00115000.0091057000
2007-12-21117000.00125000.00112000.00125000.00222603000
2007-12-20124000.00125000.00122000.00125000.0091109000
2007-12-19124000.00127000.00123000.00127000.0091119000
2007-12-18131000.00131000.00125000.00128000.00101283000
2007-12-17131000.00132000.00125000.00131000.00121543000
2007-12-14133000.00133000.00130000.00131000.005654000
2007-12-13136000.00136000.00132000.00132000.00121619000
2007-12-1200
2007-12-11141000.00142000.00138000.00142000.004562000
2007-12-10144000.00145000.00144000.00145000.00192743000
2007-12-07136000.00140000.00136000.00140000.003412000
2007-12-06132000.00132000.00132000.00132000.002264000
2007-12-05134000.00134000.00131000.00132000.006790000
2007-12-04135000.00136000.00135000.00136000.002271000
2007-12-03131000.00134000.00131000.00134000.004527000
2007-11-30129000.00135000.00129000.00135000.00151999000
2007-11-29130000.00133000.00127000.00129000.00121555000
2007-11-28125000.00134000.00125000.00134000.00151914000
2007-11-27122000.00128000.00122000.00126000.00131615000
2007-11-26135000.00135000.00129000.00129000.002264000
2007-11-2200
2007-11-21138000.00138000.00135000.00135000.003411000
2007-11-20125000.00132000.00125000.00132000.00141778000
2007-11-19135000.00135000.00131000.00135000.00202691000
2007-11-16139000.00139000.00133000.00137000.00131781000
2007-11-15139000.00140000.00135000.00139000.00435906000
2007-11-14141000.00141000.00140000.00140000.006842000
2007-11-1300
2007-11-12139000.00143000.00138000.00140000.00121681000
2007-11-09145000.00145000.00137000.00137000.00253591000
2007-11-08135000.00136000.00134000.00136000.0091215000
2007-11-07145000.00151000.00141000.00141000.00182604000
2007-11-06148000.00148000.00145000.00145000.006880000
2007-11-05148000.00150000.00148000.00150000.0081186000
2007-11-02152000.00152000.00151000.00152000.00101516000
2007-11-01157000.00157000.00157000.00157000.001157000
2007-10-31160000.00160000.00156000.00156000.006948000
2007-10-30163000.00163000.00161000.00161000.004650000
2007-10-29161000.00161000.00161000.00161000.001161000
2007-10-26155000.00155000.00155000.00155000.003465000
2007-10-2500
2007-10-24159000.00161000.00159000.00160000.00121921000
2007-10-23160000.00161000.00160000.00160000.00111766000
2007-10-22161000.00161000.00161000.00161000.002322000
2007-10-19156000.00161000.00156000.00161000.003477000
2007-10-1800
2007-10-17164000.00164000.00155000.00156000.00101603000
2007-10-16162000.00170000.00162000.00170000.002332000
2007-10-15170000.00172000.00170000.00171000.0061023000
2007-10-12173000.00173000.00170000.00170000.004687000
2007-10-11171000.00176000.00171000.00176000.00162758000
2007-10-10189000.00189000.00175000.00175000.00203712000
2007-10-09164000.00174000.00164000.00174000.00183035000
2007-10-05160000.00160000.00160000.00160000.001160000
2007-10-04160000.00162000.00160000.00160000.00223526000
2007-10-03156000.00160000.00156000.00160000.00335159000
2007-10-02155000.00156000.00150000.00156000.00101526000
2007-10-01160000.00160000.00155000.00155000.005795000
2007-09-28163000.00164000.00156000.00160000.00243861000
2007-09-27161000.00161000.00161000.00161000.004644000
2007-09-26161000.00161000.00161000.00161000.001161000
2007-09-2500
2007-09-21159000.00161000.00159000.00160000.006960000
2007-09-20156000.00156000.00156000.00156000.002312000
2007-09-19161000.00161000.00158000.00158000.006963000
2007-09-18156000.00161000.00155000.00161000.00233636000
2007-09-14155000.00155000.00155000.00155000.003465000
2007-09-13155000.00155000.00155000.00155000.001155000
2007-09-12155000.00155000.00155000.00155000.002310000
2007-09-11166000.00166000.00155000.00155000.0081276000
2007-09-10162000.00163000.00160000.00163000.00193081000
2007-09-07160000.00160000.00152000.00159000.0091395000
2007-09-06160000.00160000.00160000.00160000.002320000
2007-09-05158000.00160000.00158000.00160000.00121905000
2007-09-04156000.00157000.00156000.00157000.004627000
2007-09-03160000.00160000.00160000.00160000.003480000
2007-08-31157000.00157000.00157000.00157000.003471000
2007-08-30160000.00161000.00157000.00157000.0071117000
2007-08-29168000.00168000.00168000.00168000.001168000
2007-08-28163000.00163000.00163000.00163000.00121956000
2007-08-27163000.00163000.00163000.00163000.001163000
2007-08-24162000.00163000.00162000.00162000.005811000
2007-08-23162000.00162000.00159000.00162000.004645000
2007-08-22151000.00162000.00151000.00162000.00172663000
2007-08-21160000.00160000.00155000.00160000.006955000
2007-08-20164000.00165000.00162000.00163000.006981000
2007-08-17164000.00173000.00157000.00170000.00223630000
2007-08-16168000.00173000.00165000.00173000.0081343000
2007-08-1500
2007-08-1400
2007-08-1300
2007-08-10185000.00188000.00177000.00188000.00264742000
2007-08-09180000.00186000.00180000.00186000.00173085000
2007-08-08180000.00181000.00180000.00181000.00111981000
2007-08-07185000.00185000.00180000.00185000.00162897000
2007-08-06180000.00185000.00180000.00185000.0071270000
2007-08-03187000.00187000.00185000.00185000.00132409000
2007-08-02192000.00192000.00190000.00190000.0091713000
2007-08-01190000.00195000.00190000.00195000.0091746000
2007-07-31195000.00195000.00190000.00195000.00183458000
2007-07-30183000.00194000.00180000.00194000.00305547000
2007-07-27183000.00191000.00178000.00186000.00101841000
2007-07-26184000.00204000.00183000.00183000.009517904000
2007-07-25190000.00190000.00178000.00180000.00193400000
2007-07-24180000.00191000.00180000.00191000.00376768000
2007-07-23192000.00192000.00186000.00186000.00122288000
2007-07-20195000.00195000.00193000.00193000.0081548000
2007-07-19196000.00196000.00196000.00196000.003588000
2007-07-18196000.00197000.00193000.00196000.00295675000
2007-07-17202000.00203000.00196000.00196000.006713392000
2007-07-13200000.00202000.00200000.00202000.00224406000
2007-07-12204000.00204000.00201000.00201000.00193835000
2007-07-11205000.00205000.00204000.00204000.002409000
2007-07-10208000.00208000.00206000.00206000.00347028000
2007-07-09207000.00207000.00201000.00206000.005010174000
2007-07-06203000.00206000.00199000.00206000.00346821000
2007-07-05215000.00215000.00201000.00206000.00367449000
2007-07-04218000.00218000.00214000.00215000.00163449000
2007-07-03232000.00232000.00211000.00218000.00306571000
2007-07-02231000.00231000.00231000.00231000.001231000
2007-06-29240000.00240000.00231000.00235000.0061416000
2007-06-28236000.00240000.00236000.00237000.00153566000
2007-06-2700
2007-06-26239000.00239000.00231000.00236000.00266134000
2007-06-2500
2007-06-22232000.00240000.00232000.00237000.0061426000
2007-06-21228000.00244000.00228000.00244000.004928000
2007-06-2000
2007-06-1900
2007-06-18245000.00248000.00245000.00246000.00102459000
2007-06-15242000.00250000.00240000.00250000.004210203000
2007-06-14249000.00250000.00237000.00250000.0092200000
2007-06-13251000.00251000.00250000.00250000.00143502000
2007-06-12243000.00252000.00243000.00250000.007518531000
2007-06-11226000.00244000.00225000.00244000.009923331000
2007-06-08226000.00226000.00216000.00222000.00173801000
2007-06-07220000.00222000.00220000.00220000.00102203000
2007-06-06222000.00222000.00212000.00220000.003654000
2007-06-05224000.00224000.00212000.00222000.00163478000
2007-06-04224000.00224000.00218000.00224000.00122672000
2007-06-01221000.00224000.00221000.00224000.0081776000
2007-05-31218000.00222000.00207000.00222000.00255391000
2007-05-30215000.00216000.00209000.00216000.00194038000
2007-05-29212000.00213000.00206000.00209000.0091899000
2007-05-28204000.00209000.00201000.00209000.0061228000
2007-05-25209000.00209000.00205000.00205000.00234719000
2007-05-24212000.00212000.00193000.00211000.00203992000
2007-05-23205000.00212000.00205000.00212000.0061248000
2007-05-2200
2007-05-21202000.00204000.00200000.00200000.00142822000
2007-05-18199000.00203000.00199000.00203000.00142801000
2007-05-17206000.00210000.00200000.00203000.00265329000
2007-05-16228000.00228000.00202000.00206000.008217076000
2007-05-15215000.00215000.00215000.00215000.004860000
2007-05-14215000.00215000.00213000.00215000.00173653000
2007-05-11216000.00218000.00215000.00216000.00122591000

   ※ 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