[3752 JQスタンダード] ワイズマン 日足 時系列データ

[3752 JQスタンダード] ワイズマン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1230800.0030800.0030800.0030800.006184800
2013-07-1130900.0031600.0030800.0030800.0019587100
2013-07-1031300.0031600.0031000.0031600.0022686200
2013-07-0931500.0031500.0030600.0030600.00591827450
2013-07-0830700.0031600.0030600.0031500.00922894500
2013-07-0530400.0030400.0030350.0030350.009273500
2013-07-0432000.0032000.0030250.0030500.00752360250
2013-07-0330500.0031000.0030000.0031000.0024733850
2013-07-0230400.0030400.0029200.0029200.0023683600
2013-07-0130100.0030300.0029000.0030300.00952810550
2013-06-2829500.0030500.0029500.0030300.00651967860
2013-06-2730400.0030400.0029500.0029500.009267330
2013-06-2629950.0029950.0029550.0029550.00471403050
2013-06-2529500.0029950.0029500.0029950.0027799770
2013-06-2430500.0030600.0030000.0030050.0032969400
2013-06-2130050.0030100.0030050.0030100.005150350
2013-06-2030100.0030100.0030000.0030050.0012360350
2013-06-1930000.0030200.0030000.0030100.0025753050
2013-06-1830150.0031000.0030000.0030000.00982944550
2013-06-1730450.0030450.0030000.0030250.00481442900
2013-06-1431200.0031850.0031200.0031850.0019593600
2013-06-1331000.0031700.0031000.0031000.0031961700
2013-06-1231200.0032900.0030900.0031000.00702196200
2013-06-1132000.0032000.0031900.0031900.0010319900
2013-06-1031300.0031300.0030100.0030800.00411264700
2013-06-0730500.0030500.0029400.0030000.00601801100
2013-06-0630750.0030750.0030550.0030600.0018551750
2013-06-0530600.0033700.0030600.0031000.00451439100
2013-06-0430700.0032050.0030700.0030700.00641973600
2013-06-0333000.0033700.0030300.0030500.002578114100
2013-05-3133000.0033200.0033000.0033100.0014463500
2013-05-3035000.0035000.0033000.0034000.0028949250
2013-05-2933700.0035100.0033600.0035100.00331131450
2013-05-2833000.0033700.0033000.0033700.0025825700
2013-05-2735000.0035300.0033600.0033850.00642186700
2013-05-2435200.0035750.0034750.0035150.00792775200
2013-05-2336500.0036500.0035100.0035150.001033659450
2013-05-2236100.0036500.0036000.0036500.00431554250
2013-05-2136100.0036200.0036050.0036100.0025902600
2013-05-2036000.0036600.0035200.0036600.001726165000
2013-05-1735400.0037000.0035200.0036700.00551995650
2013-05-1636500.0037300.0035200.0035850.00782830600
2013-05-1538150.0038400.0036500.0037150.002639740050
2013-05-1439200.0039200.0037400.0039100.002288719750
2013-05-1340000.0040800.0039100.0040800.001546204950
2013-05-1038900.0039500.0038200.0039500.00501944300
2013-05-0938800.0039400.0038650.0039400.00562192550
2013-05-0838600.0039800.0038600.0038650.00953712550
2013-05-0737500.0039700.0037500.0038550.001445538000
2013-05-0240000.0040000.0037000.0037700.002128239150
2013-05-0139250.0042000.0039250.0039800.001646686400
2013-04-3038650.0040000.0038650.0039000.00281088900
2013-04-2638600.0040000.0038600.0039450.00371445650
2013-04-2540100.0040400.0040000.0040000.00251003150
2013-04-2438400.0040100.0038400.0040100.002489751050
2013-04-2336650.0038000.0036650.0038000.00622310000
2013-04-2237000.0037000.0036500.0036650.00531946950
2013-04-1936300.0036700.0036000.0036700.0011401900
2013-04-1836500.0036500.0035600.0035600.00511832250
2013-04-1736900.0036900.0035900.0035900.00321155350
2013-04-1636500.0036500.0036000.0036000.00702533700
2013-04-1536700.0036900.0036500.0036500.0020735700
2013-04-1236100.0036500.0035800.0036500.00451618450
2013-04-1137200.0037200.0036700.0036700.0020741300
2013-04-1036900.0036900.0036000.0036500.00391419750
2013-04-0936750.0037350.0036000.0036200.0025913500
2013-04-0838450.0038450.0036000.0037100.00592185900
2013-04-0536250.0036700.0036150.0036150.00431564650
2013-04-0436950.0036950.0036150.0036150.008293200
2013-04-0336150.0036500.0035950.0036400.0027977500
2013-04-0236000.0037300.0036000.0036150.00391408150
2013-04-0137900.0037900.0037000.0037000.0026966800
2013-03-2938000.0038000.0037050.0037050.0015566750
2013-03-2838000.0038000.0037300.0037300.00511926800
2013-03-2736900.0038600.0036900.0037900.001716403300
2013-03-2640500.0041000.0039650.0040600.00833354300
2013-03-2542000.0042000.0040500.0041400.001255153150
2013-03-2241300.0041300.0040000.0041150.00833364750
2013-03-2139600.0041900.0039600.0041400.001164715700
2013-03-1939500.0039850.0038750.0039500.001194691750
2013-03-1839300.0039500.0038700.0039500.00752937350
2013-03-1539300.0039500.0038100.0039000.00421643400
2013-03-1439500.0039500.0038500.0039000.00291127600
2013-03-1339250.0039700.0038600.0039500.00512007050
2013-03-1238300.0039200.0038300.0039200.00511983650
2013-03-1139350.0039350.0037000.0039000.00793044350
2013-03-0837900.0038950.0037900.0038750.00371422750
2013-03-0738600.0038800.0037250.0037800.0024909200
2013-03-0638650.0038800.0037700.0038600.0021810750
2013-03-0537500.0038750.0037500.0038650.0026983800
2013-03-0438500.0038700.0038200.0038200.0014539000
2013-03-0138100.0038300.0037600.0038300.0017646300
2013-02-2838050.0038750.0038050.0038050.0017650250
2013-02-2738950.0038950.0038100.0038400.0012460400
2013-02-2636850.0039500.0036850.0038000.00933538300
2013-02-2536100.0037000.0036100.0036500.0023835800
2013-02-2236100.0036150.0036100.0036100.0013469600
2013-02-2137000.0037000.0036100.0036100.009329350
2013-02-2037000.0037000.0037000.0037000.004148000
2013-02-1937850.0037850.0037850.0037850.00275700
2013-02-1835900.0037850.0035600.0037850.0022816650
2013-02-1536050.0036500.0035900.0036100.00562018650
2013-02-1439000.0039000.0038500.0038550.0014543600
2013-02-1339500.0039500.0038200.0038300.00572211500
2013-02-1240000.0040000.0039500.0039500.0023916700
2013-02-0839000.0039900.0039000.0039800.0021824100
2013-02-0739900.0040000.0039000.0039200.0012471500
2013-02-0640000.0040200.0039900.0040000.00602408600
2013-02-0540200.0040200.0039500.0040000.0011439400
2013-02-0439500.0040500.0039000.0040200.00833298500
2013-02-0137500.0037900.0037500.0037850.0012453050
2013-01-3136650.0037350.0036550.0037350.00381406200
2013-01-3036000.0038000.0036000.0036550.009328450
2013-01-2937300.0038500.0036000.0036000.00953556950
2013-01-2837300.0037300.0036700.0037250.0014519700
2013-01-2537000.0037350.0036300.0036500.0021772950
2013-01-2437450.0037450.0036250.0036250.0022803950
2013-01-2337000.0037000.0035700.0036100.00752744200
2013-01-2235400.0036000.0035400.0035900.0028996550
2013-01-2135700.0035700.0035300.0035400.0015531700
2013-01-1835900.0035900.0035200.0035200.0014498400
2013-01-1734800.0035000.0034800.0035000.00411430000
2013-01-1634600.0034700.0034500.0034700.00411416950
2013-01-1534200.0034500.0034000.0034500.0027924750
2013-01-1134200.0034200.0034200.0034200.00441504800
2013-01-1034000.0034400.0034000.0034200.0022752250
2013-01-0933800.0034400.0033800.0034400.0019646150
2013-01-0834000.0034350.0033800.0034350.00471596050
2013-01-0734000.0034100.0034000.0034100.00421431450
2013-01-0434000.0034000.0033800.0033900.0027917450
2012-12-2833000.0033150.0033000.0033150.0019627550
2012-12-2733000.0033450.0033000.0033000.004132900
2012-12-2632900.0033400.0032900.0032900.001314310400
2012-12-2533400.0033400.0032600.0032650.00311026750
2012-12-2134000.0034000.0033600.0033900.0025846700
2012-12-2033000.0034000.0033000.0034000.0010338300
2012-12-1933900.0033900.0033000.0033500.00351164800
2012-12-1833100.0033550.0033000.0033300.005166250
2012-12-1733000.0033200.0033000.0033000.0014462850
2012-12-1433350.0033900.0032500.0033900.0016529050
2012-12-1333800.0033850.0033350.0033350.00461554650
2012-12-1234000.0034800.0034000.0034800.0010344700
2012-12-1134000.0034400.0034000.0034400.0013442800
2012-12-1034000.0034500.0033950.0034000.0016544900
2012-12-0733900.0033950.0033900.0033950.004135650
2012-12-0633900.0033900.0033900.0033900.00133900
2012-12-0533600.0033900.0033350.0033900.009302850
2012-12-0433600.0033600.0033400.0033400.008268250
2012-12-0333400.0033400.0033300.0033300.00266700
2012-11-3032600.0033000.0032600.0033000.0014461200
2012-11-2932750.0032750.0032550.0032600.0013424800
2012-11-2833350.0033350.0032100.0032750.004130950
2012-11-2733100.0033400.0033100.0033350.009299050
2012-11-2632800.0032800.0032800.0032800.00132800
2012-11-2232700.0032700.0032700.0032700.004130800
2012-11-2100
2012-11-2031750.0032000.0031750.0031750.007222500
2012-11-1931200.0032950.0031200.0032950.0016516700
2012-11-1631000.0031300.0031000.0031100.004124400
2012-11-1531300.0031300.0031300.0031300.00393900
2012-11-1431200.0031300.0031000.0031300.006187050
2012-11-1331500.0031500.0031300.0031300.00394100
2012-11-1231700.0031700.0031200.0031200.0013411600
2012-11-0931200.0031700.0031200.0031700.008251400
2012-11-0800
2012-11-0731000.0031500.0031000.0031500.004124800
2012-11-0630900.0031050.0030900.0031000.004123950
2012-11-0530100.0030850.0030100.0030850.008245300
2012-11-0230150.0030150.0030150.0030150.00130150
2012-11-0100
2012-10-3130000.0030000.0030000.0030000.006180000
2012-10-3030000.0030100.0030000.0030000.0012360200
2012-10-2930000.0030000.0030000.0030000.0018540000
2012-10-2630200.0030200.0030200.0030200.00130200
2012-10-2530150.0030200.0030150.0030200.00390500
2012-10-2430400.0030500.0030100.0030100.005151500
2012-10-2330000.0030300.0029900.0030050.0020601400
2012-10-2230100.0030800.0030100.0030500.00391400
2012-10-1931000.0031000.0030950.0030950.00392950
2012-10-1830900.0031000.0030900.0031000.004123800
2012-10-1700
2012-10-1631500.0032850.0029400.0032850.00722250150
2012-10-1530700.0031000.0030500.0031000.0012371150
2012-10-1231100.0031100.0030800.0030800.00261900
2012-10-1131150.0031150.0030050.0030050.0014432900
2012-10-1030700.0030800.0030300.0030800.009275300
2012-10-0929900.0030000.0029800.0030000.004119600
2012-10-0529700.0029700.0029700.0029700.00389100
2012-10-0429700.0030000.0029700.0030000.0010297700
2012-10-0329800.0031050.0029800.0030150.0012362500
2012-10-0230000.0030000.0030000.0030000.009270000
2012-10-0129400.0030000.0029400.0030000.00531563100
2012-09-2831500.0031500.0030500.0031500.008248100
2012-09-2700
2012-09-2630550.0031500.0030350.0031500.0021645950
2012-09-2530800.0030800.0030650.0030700.006184300
2012-09-2431200.0031200.0031200.0031200.00393600
2012-09-2130950.0031000.0030950.0031000.0015464500
2012-09-2031350.0031500.0031350.0031500.007220050
2012-09-1931800.0031900.0031500.0031500.008253900
2012-09-1831500.0031800.0031500.0031800.009283800
2012-09-1432000.0032400.0030750.0030750.00912872900
2012-09-1332100.0032100.0030950.0031550.0021671500
2012-09-1233200.0033200.0032500.0032500.00265700
2012-09-1134200.0034200.0032050.0032500.0030993300
2012-09-1033500.0033800.0033300.0033800.0010335500
2012-09-0732550.0033900.0032500.0033000.00361184450
2012-09-0633100.0033100.0032500.0032500.0018592900
2012-09-0533000.0033050.0033000.0033050.0016528100
2012-09-0433700.0033900.0033150.0033150.0022739650
2012-09-0300
2012-08-3133150.0033500.0033150.0033500.006200650
2012-08-3033000.0033150.0033000.0033100.004132250
2012-08-2900
2012-08-2833300.0033300.0033200.0033200.00266500
2012-08-2733000.0033000.0033000.0033000.00266000
2012-08-2433300.0033300.0033000.0033200.0026863400
2012-08-2333400.0034400.0033350.0033350.009302200
2012-08-2233900.0034000.0033850.0034000.0019645650
2012-08-2133050.0033050.0033050.0033050.00133050
2012-08-2033300.0033300.0033300.0033300.005166500
2012-08-1733000.0033650.0033000.0033650.00551816750
2012-08-1633400.0034000.0033400.0034000.004134200
2012-08-1532950.0033300.0032500.0033300.00341118250
2012-08-1434100.0034600.0032500.0033000.00551818500
2012-08-1334500.0034700.0034250.0034250.0014482350
2012-08-1035150.0035200.0034400.0034400.0022763400
2012-08-0935300.0035600.0035300.0035500.004141800
2012-08-0835500.0035600.0035000.0035600.007247100
2012-08-0735500.0035500.0035500.0035500.00135500
2012-08-0635500.0035500.0035500.0035500.00135500
2012-08-0335200.0035200.0034800.0035100.005175100
2012-08-0234500.0035000.0034300.0035000.00431476650
2012-08-0134750.0035200.0034750.0035100.005174550
2012-07-3134200.0035200.0034200.0035200.005173500
2012-07-3035550.0035550.0034200.0035000.0028965500
2012-07-2734850.0034900.0034200.0034200.0012414950
2012-07-2634900.0034900.0034500.0034500.0011380850
2012-07-2535000.0036300.0035000.0036300.007247000
2012-07-2435000.0035500.0035000.0035500.0017595500
2012-07-2335000.0035500.0035000.0035500.0019665500
2012-07-2000
2012-07-1934900.0036600.0034900.0036400.0012423950
2012-07-1835300.0035300.0034800.0034800.0014487800
2012-07-1735350.0035500.0034900.0034900.0019668100
2012-07-1300
2012-07-1236250.0037750.0035700.0036000.00662406650
2012-07-1139500.0039500.0036300.0037650.00632456600
2012-07-1037950.0039400.0036550.0037500.00903436000
2012-07-0935750.0036050.0035600.0035950.00421502650

   ※ 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