[7551 JQスタンダード] ウェッズ 日足 時系列データ

[7551 JQスタンダード] ウェッズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121244.001245.001234.001234.0022002731200
2013-07-111226.001231.001222.001231.0033004044100
2013-07-101240.001255.001230.001230.0046005702000
2013-07-091235.001249.001215.001242.001680020619200
2013-07-081298.001308.001272.001272.00930012010400
2013-07-051280.001293.001266.001284.0034004348200
2013-07-041278.001290.001273.001273.0024003073900
2013-07-031298.001310.001261.001278.001810023238100
2013-07-021234.001274.001230.001270.001070013394100
2013-07-011200.001240.001195.001234.001920023382200
2013-06-281178.001189.001161.001187.00910010702400
2013-06-271157.001178.001141.001177.001020011866000
2013-06-261200.001210.001160.001176.002030024028700
2013-06-251182.001182.001130.001145.001160013397900
2013-06-241198.001198.001180.001182.0051006053400
2013-06-211195.001195.001150.001195.0048005628700
2013-06-201212.001218.001198.001215.0039004719500
2013-06-191234.001245.001188.001213.001200014651500
2013-06-181222.001229.001204.001229.0041004982500
2013-06-171217.001225.001200.001221.0070008451800
2013-06-141219.001226.001160.001171.0077009096100
2013-06-131222.001225.001180.001185.0069008317600
2013-06-121225.001225.001200.001222.00950011482300
2013-06-111221.001250.001201.001230.0071008676100
2013-06-101197.001220.001171.001220.001270015231500
2013-06-071150.001177.001071.001137.003040034445700
2013-06-061294.001300.001177.001202.002940036734900
2013-06-051370.001370.001308.001308.00900012114000
2013-06-041318.001374.001301.001374.001220016093200
2013-06-031350.001360.001322.001322.001130015216300
2013-05-311385.001388.001340.001341.00810011059100
2013-05-301306.001363.001304.001355.003760049417900
2013-05-291367.001369.001301.001301.001340018078600
2013-05-281339.001368.001331.001347.001250016772900
2013-05-271382.001390.001350.001352.002940040336800
2013-05-241401.001427.001368.001398.002020028304200
2013-05-231460.001467.001400.001411.002620037590100
2013-05-221500.001500.001450.001462.002040030035800
2013-05-211560.001560.001500.001512.002130032516200
2013-05-201565.001605.001560.001574.002590040789300
2013-05-171451.001543.001440.001543.002970044612300
2013-05-161470.001471.001350.001400.005780080671500
2013-05-151520.001555.001475.001475.003090046672000
2013-05-141543.001573.001520.001520.0068600105826700
2013-05-131650.001650.001580.001623.005060082059000
2013-05-101652.001700.001636.001668.002060034176800
2013-05-091685.001690.001627.001631.001440023809300
2013-05-081749.001765.001650.001652.004230072289000
2013-05-071650.001729.001650.001719.005450092425000
2013-05-021610.001666.001595.001644.001450023580800
2013-05-011605.001623.001595.001595.001690027143200
2013-04-301602.001623.001596.001605.00830013315200
2013-04-261600.001619.001586.001604.002070033165600
2013-04-251628.001628.001571.001605.002520040409600
2013-04-241676.001676.001625.001650.002660043874200
2013-04-231670.001680.001635.001679.002210036646100
2013-04-221616.001668.001616.001666.001890031133700
2013-04-191594.001616.001582.001615.00870013890000
2013-04-181620.001620.001582.001585.00760012146800
2013-04-171620.001643.001601.001611.00850013788600
2013-04-161602.001639.001545.001620.001550024482300
2013-04-151570.001687.001560.001643.001860030348300
2013-04-121551.001598.001551.001574.001250019571100
2013-04-111571.001580.001505.001530.003590055219900
2013-04-101612.001634.001565.001588.002600041430600
2013-04-091700.001704.001640.001650.002210037024900
2013-04-081663.001730.001563.001730.004520074575200
2013-04-051749.001755.001661.001663.004020068245000
2013-04-041695.001719.001679.001700.001780030184300
2013-04-031701.001755.001701.001740.001370023755800
2013-04-021600.001750.001510.001730.004680076276400
2013-04-011926.001926.001688.001709.0097100177714000
2013-03-291751.001751.001663.001686.003990067863500
2013-03-281851.001880.001750.001782.002630047184400
2013-03-271812.001900.001812.001833.001260023408300
2013-03-261920.001920.001811.001830.002200040486700
2013-03-251750.001959.001750.001930.0059100108162300
2013-03-221761.001762.001701.001733.001370023702900
2013-03-211800.001820.001760.001762.003550063677200
2013-03-191680.001870.001680.001800.0091200161424800
2013-03-181650.001680.001630.001652.003600059794300
2013-03-151650.001695.001610.001650.005460090432300
2013-03-141521.001599.001520.001581.002530039325900
2013-03-131512.001529.001493.001513.00770011649700
2013-03-121455.001513.001455.001509.001660024548400
2013-03-111510.001544.001447.001471.004600068453400
2013-03-081550.001575.001502.001516.005330081723000
2013-03-071601.001625.001549.001571.003130049331100
2013-03-061638.001659.001605.001613.002640043098700
2013-03-051565.001620.001551.001605.003120049542000
2013-03-041468.001585.001467.001585.003870058851700
2013-03-011375.001488.001357.001466.004960071811200
2013-02-281359.001377.001350.001353.00950012902100
2013-02-271361.001419.001315.001329.002200030008300
2013-02-261370.001414.001350.001377.001270017542500
2013-02-251349.001436.001340.001430.002320032006800
2013-02-221340.001370.001318.001340.001380018451000
2013-02-211230.001378.001225.001346.006010077655300
2013-02-201200.001230.001200.001230.001450017595900
2013-02-191190.001205.001182.001190.0065007756600
2013-02-181191.001209.001182.001200.001040012425100
2013-02-151220.001220.001146.001180.003240038182900
2013-02-141220.001239.001173.001239.002890035157800
2013-02-131150.001240.001150.001195.004020047702100
2013-02-121121.001149.001100.001121.002510028146800
2013-02-081160.001160.001110.001132.001850020831600
2013-02-071187.001194.001165.001167.001130013304400
2013-02-061129.001171.001103.001161.004240048051600
2013-02-051082.001150.001052.001099.005390059243700
2013-02-041049.001260.001049.001100.00216900245723000
2013-02-011020.001020.001020.001020.003910039882000
2013-01-31844.00870.00844.00870.002090017775400
2013-01-30825.00848.00825.00844.001320011047500
2013-01-29816.00826.00816.00821.00900738300
2013-01-28805.00832.00805.00816.001960016019700
2013-01-25801.00815.00801.00815.0025002007800
2013-01-24812.00812.00800.00803.0033002668400
2013-01-23808.00812.00785.00812.002200017482600
2013-01-22823.00825.00808.00817.0054004409100
2013-01-21820.00824.00800.00824.001330010796000
2013-01-18805.00815.00800.00815.0043003464200
2013-01-17803.00825.00796.00800.0086006912100
2013-01-16822.00822.00804.00805.00111009028600
2013-01-15811.00822.00811.00822.004420036159200
2013-01-11800.00811.00795.00811.0078006244100
2013-01-10795.00807.00795.00797.0080006396700
2013-01-09790.00797.00784.00794.0037002913900
2013-01-08800.00802.00789.00789.0022001758000
2013-01-07784.00800.00784.00800.004520035654200
2013-01-04784.00784.00774.00784.0051003978400
2012-12-28770.00784.00765.00784.0050003864200
2012-12-27763.00783.00763.00783.0028002162200
2012-12-26766.00770.00761.00765.004690035710200
2012-12-25748.00766.00748.00766.0061004586300
2012-12-21765.00765.00735.00748.0077005739900
2012-12-20750.00764.00750.00760.0028002124200
2012-12-19758.00758.00743.00750.0026001958400
2012-12-18768.00768.00743.00758.0040003027100
2012-12-17740.00780.00740.00754.0091006895100
2012-12-14720.00736.00718.00736.004990036598800
2012-12-13728.00736.00717.00718.0026001876000
2012-12-12730.00735.00728.00728.001300952800
2012-12-11724.00730.00700.00730.0024001728400
2012-12-10725.00725.00720.00724.001300939200
2012-12-07720.00725.00720.00725.0040002890000
2012-12-06708.00715.00707.00715.0044003123800
2012-12-05691.00704.00691.00692.0016001117300
2012-12-04698.00698.00690.00690.001100762200
2012-12-03698.00700.00696.00698.0033002305400
2012-11-30695.00698.00691.00698.0033002290900
2012-11-29690.00701.00685.00690.005340036857200
2012-11-2800
2012-11-27700.00700.00700.00700.0077005390000
2012-11-26699.00700.00699.00700.002060014409700
2012-11-22679.00704.00679.00700.00128008713400
2012-11-21680.00680.00663.00680.0042002815500
2012-11-20672.00672.00672.00672.0010067200
2012-11-1900
2012-11-16652.00652.00652.00652.0010065200
2012-11-15645.00650.00644.00645.0030001936400
2012-11-14642.00651.00642.00644.0047003040500
2012-11-13666.00666.00651.00651.00900594400
2012-11-12662.00676.00660.00676.0025001655300
2012-11-09682.00689.00660.00660.0015001016100
2012-11-08692.00699.00682.00699.0016001106400
2012-11-07694.00719.00690.00712.0021001482200
2012-11-06710.00710.00709.00709.00200141900
2012-11-05690.00715.00690.00715.0019001336000
2012-11-02702.00705.00690.00690.0022001533200
2012-11-01695.00695.00685.00685.0022001522800
2012-10-31705.00705.00675.00703.0069004761500
2012-10-30705.00725.00701.00709.002760019674500
2012-10-29690.00690.00690.00690.0029002001000
2012-10-26694.00705.00690.00690.0025001743400
2012-10-25694.00694.00694.00694.001200832800
2012-10-24690.00694.00681.00694.0016001102300
2012-10-23686.00693.00680.00690.0036002469300
2012-10-2200
2012-10-19686.00686.00675.00684.00800546900
2012-10-18680.00686.00680.00686.0016001094600
2012-10-17660.00680.00643.00680.00900602300
2012-10-16661.00661.00661.00661.00500330500
2012-10-15620.00651.00620.00651.0018001144200
2012-10-12650.00650.00605.00630.0039002399700
2012-10-11650.00650.00650.00650.00200130000
2012-10-10680.00680.00670.00670.0033002234500
2012-10-09685.00685.00678.00680.0035002382800
2012-10-05670.00680.00666.00680.0051003409000
2012-10-04662.00666.00659.00666.0046003045700
2012-10-03675.00682.00665.00670.0043002884400
2012-10-02679.00680.00670.00670.0056003765200
2012-10-01685.00685.00660.00670.0080005354000
2012-09-28651.00667.00651.00665.0071004689100
2012-09-27635.00655.00635.00645.00600385000
2012-09-26644.00644.00624.00624.00400253600
2012-09-25649.00652.00648.00648.001300844600
2012-09-24649.00649.00632.00640.0044002841400
2012-09-21621.00640.00621.00636.0083005233900
2012-09-20621.00635.00621.00621.001200746600
2012-09-19612.00635.00612.00621.0071004427100
2012-09-18600.00612.00600.00610.0023001389700
2012-09-14585.00598.00585.00595.0071004209900
2012-09-13589.00589.00585.00585.0022001289100
2012-09-12576.00589.00576.00589.001100639000
2012-09-11579.00583.00575.00575.0023001331700
2012-09-10579.00580.00579.00579.0022001274000
2012-09-07575.00579.00575.00579.001200690700
2012-09-06575.00575.00569.00569.0026001494400
2012-09-05575.00575.00575.00575.00400230000
2012-09-04580.00580.00575.00575.0027001554800
2012-09-03575.00575.00575.00575.0029001667500
2012-08-31580.00580.00575.00575.0053003057700
2012-08-30576.00576.00575.00575.0024001380200
2012-08-29579.00583.00567.00575.0027001552900
2012-08-28575.00575.00575.00575.0032001840000
2012-08-27578.00578.00575.00575.0043002479700
2012-08-24578.00578.00578.00578.0024001387200
2012-08-23578.00578.00578.00578.0020001156000
2012-08-22578.00578.00578.00578.00400231200
2012-08-21578.00578.00578.00578.00300173400
2012-08-20581.00581.00578.00578.0023001333300
2012-08-17580.00580.00580.00580.0024001392000
2012-08-16580.00582.00580.00580.0033001914200
2012-08-15570.00570.00568.00569.00400227700
2012-08-14576.00576.00576.00576.00200115200
2012-08-13578.00578.00578.00578.00200115600
2012-08-10579.00579.00579.00579.0010057900
2012-08-09579.00579.00579.00579.001500868500
2012-08-08574.00580.00574.00580.00600345800
2012-08-07574.00575.00574.00574.0034001952900
2012-08-06575.00575.00574.00574.0038002182400
2012-08-03566.00574.00565.00574.0021001187500
2012-08-02575.00575.00563.00563.0027001533900
2012-08-01570.00575.00570.00575.00600343700
2012-07-31568.00575.00568.00568.0039002222900
2012-07-30573.00584.00570.00575.00155008889600
2012-07-27533.00533.00533.00533.0057003038100
2012-07-26533.00533.00533.00533.00500266500
2012-07-25551.00551.00543.00543.001000544700
2012-07-2400
2012-07-23571.00571.00571.00571.00800456800
2012-07-20551.00551.00551.00551.00300165300
2012-07-19548.00570.00545.00570.001200667300
2012-07-18572.00572.00551.00565.001100611700
2012-07-17563.00572.00559.00572.0020001140200
2012-07-13538.00563.00538.00563.001100604300
2012-07-12547.00548.00543.00548.00700382500
2012-07-1100
2012-07-10561.00563.00561.00563.00200112400
2012-07-0900

   ※ 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