[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 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15758.00777.00756.00770.002180016728500
2017-12-14758.00761.00755.00760.0083006287500
2017-12-13760.00762.00754.00756.00114008638900
2017-12-12756.00765.00756.00760.001790013653000
2017-12-11750.00765.00750.00756.002300017388000
2017-12-08760.00760.00747.00756.00102007688000
2017-12-07754.00760.00741.00760.001330010014700
2017-12-06760.00766.00750.00754.003020022901100
2017-12-05738.00760.00737.00760.003560026666300
2017-12-04737.00746.00737.00744.0090006683700
2017-12-01739.00741.00735.00738.00109008040000
2017-11-30740.00742.00735.00742.0083006140400
2017-11-29742.00743.00735.00740.0080005910000
2017-11-28730.00741.00729.00741.002350017311200
2017-11-27735.00737.00728.00730.001510011061600
2017-11-24735.00735.00728.00728.005800042551700
2017-11-22741.00743.00727.00734.0092006752200
2017-11-21735.00743.00731.00743.0088006493200
2017-11-20737.00743.00732.00739.001950014389300
2017-11-17740.00740.00735.00740.0075005537200
2017-11-16712.00735.00711.00735.001920013898200
2017-11-15731.00731.00715.00716.002210015957700
2017-11-14725.00736.00725.00736.008160059595000
2017-11-13737.00737.00722.00723.001820013257200
2017-11-10738.00740.00734.00737.001630012021200
2017-11-09743.00752.00738.00740.003010022440200
2017-11-08736.00740.00734.00740.002260016654100
2017-11-07736.00742.00736.00736.001580011666700
2017-11-06749.00749.00736.00741.002220016526300
2017-11-02737.00750.00737.00749.003200023761600
2017-11-01724.00747.00718.00737.005280038728600
2017-10-31712.00725.00706.00721.003130022380600
2017-10-30715.00719.00708.00714.002770019778000
2017-10-27709.00715.00706.00711.003340023741600
2017-10-26693.00704.00692.00701.005190036234000
2017-10-25689.00694.00688.00689.002540017546100
2017-10-24686.00688.00685.00687.00123008445900
2017-10-23680.00685.00679.00684.0096006552900
2017-10-20682.00683.00679.00679.0073004973000
2017-10-19679.00685.00677.00682.00120008156300
2017-10-18679.00682.00677.00679.00129008762400
2017-10-17685.00685.00677.00682.001570010705000
2017-10-16693.00693.00682.00685.002030013925300
2017-10-13680.00684.00678.00680.0080005448500
2017-10-12676.00680.00676.00680.0087005911000
2017-10-11675.00679.00675.00676.00127008587800
2017-10-10676.00679.00674.00678.001500010141200
2017-10-06675.00677.00673.00675.00127008577700
2017-10-05680.00680.00675.00677.0089006024600
2017-10-04683.00683.00675.00677.001670011317500
2017-10-03678.00680.00676.00680.0091006170400
2017-10-02676.00684.00675.00678.00117007946200
2017-09-29682.00682.00673.00674.00135009153200
2017-09-28678.00687.00675.00683.001500010193300
2017-09-27675.00691.00671.00679.004970033649000
2017-09-26693.00694.00690.00694.007020048653100
2017-09-25686.00693.00686.00693.003810026237700
2017-09-22690.00692.00685.00687.002240015418200
2017-09-21688.00693.00687.00691.00103007105000
2017-09-20691.00694.00684.00688.00134009230900
2017-09-19689.00691.00686.00690.001910013156000
2017-09-15687.00689.00681.00689.00116007967400
2017-09-14686.00689.00681.00688.0081005558600
2017-09-13679.00685.00676.00682.0038002595300
2017-09-12675.00680.00674.00675.00136009191400
2017-09-11672.00675.00670.00673.00111007461900
2017-09-08671.00677.00670.00671.0083005593200
2017-09-07678.00679.00673.00674.0037002500800
2017-09-06676.00683.00670.00674.00125008418600
2017-09-05680.00682.00672.00675.002090014183200
2017-09-04686.00689.00682.00682.001590010893700
2017-09-01685.00689.00683.00686.0073005012600
2017-08-31685.00689.00684.00684.0099006795500
2017-08-30685.00687.00680.00685.0089006084800
2017-08-29686.00686.00679.00680.0098006696100
2017-08-28679.00683.00678.00683.001660011296800
2017-08-25677.00679.00676.00679.0093006301800
2017-08-24677.00677.00673.00675.0096006484100
2017-08-23674.00676.00673.00675.0043002900400
2017-08-22678.00678.00672.00674.0043002901300
2017-08-21675.00677.00671.00672.0054003636900
2017-08-18678.00679.00668.00674.001650011087300
2017-08-17679.00679.00676.00679.0046003117300
2017-08-16673.00678.00668.00678.0045003028800
2017-08-15670.00673.00670.00673.00110007377300
2017-08-14667.00668.00661.00667.00143009507200
2017-08-10676.00677.00668.00668.003690024752200
2017-08-09679.00679.00675.00677.0062004204600
2017-08-08675.00678.00673.00678.0052003513000
2017-08-07679.00679.00674.00679.00101006849800
2017-08-04669.00673.00668.00673.0044002947800
2017-08-03673.00673.00668.00670.00102006839800
2017-08-02679.00679.00671.00671.0068004577700
2017-08-01679.00679.00670.00679.002000013485200
2017-07-31674.00678.00673.00674.00147009934300
2017-07-28670.00674.00670.00674.00109007313100
2017-07-27677.00678.00675.00676.0092006222200
2017-07-26676.00678.00674.00675.0055003719300
2017-07-25671.00676.00671.00675.0055003709800
2017-07-24674.00676.00672.00673.001630010986500
2017-07-21676.00676.00674.00676.0059003984500
2017-07-20676.00678.00673.00673.0085005738800
2017-07-19675.00677.00670.00674.0085005728700
2017-07-18671.00672.00667.00672.0078005231700
2017-07-14668.00670.00666.00667.0063004205800
2017-07-13670.00670.00668.00668.0043002876900
2017-07-12667.00670.00662.00670.0086005740900
2017-07-11667.00670.00667.00668.00116007752500
2017-07-10665.00670.00665.00667.00148009872700
2017-07-07661.00664.00660.00661.0023001523500
2017-07-06662.00665.00659.00661.0073004820000
2017-07-05660.00662.00659.00662.0087005741000
2017-07-04665.00665.00660.00661.00132008756500
2017-07-03661.00661.00660.00660.00132008721800
2017-06-30662.00662.00659.00659.00101006671800
2017-06-29661.00663.00661.00662.00106007015000
2017-06-28665.00665.00660.00660.0095006280000
2017-06-27666.00670.00664.00664.00105007000100
2017-06-26664.00665.00661.00665.0062004113800
2017-06-23660.00669.00660.00662.00119007902200
2017-06-22659.00664.00658.00660.00106007000700
2017-06-21657.00659.00655.00659.0097006368800
2017-06-20651.00657.00651.00656.001780011631500
2017-06-19648.00650.00648.00650.0021001362300
2017-06-16647.00648.00645.00645.00135008740400
2017-06-15646.00648.00646.00647.0023001488700
2017-06-14647.00647.00645.00646.0098006336200
2017-06-13649.00651.00646.00648.00103006671300
2017-06-12648.00651.00647.00647.0077004996000
2017-06-09651.00652.00647.00647.00108007011800
2017-06-08652.00652.00647.00650.00121007855200
2017-06-07649.00651.00649.00650.0049003182600
2017-06-06652.00652.00650.00650.0086005595300
2017-06-05652.00652.00649.00652.0099006441200
2017-06-02651.00656.00650.00652.0086005611500
2017-06-01650.00655.00650.00653.0024001564800
2017-05-31652.00653.00647.00650.0049003187800
2017-05-30652.00658.00649.00652.0084005487700
2017-05-29652.00652.00648.00652.001550010093700
2017-05-26647.00652.00647.00649.0032002078400
2017-05-25650.00650.00647.00649.0049003174800
2017-05-24650.00652.00647.00648.0069004485500
2017-05-23652.00652.00647.00647.0037002405500
2017-05-22648.00650.00647.00647.0071004603300
2017-05-19644.00646.00642.00645.0075004829500
2017-05-18640.00643.00640.00640.0098006277600
2017-05-17644.00645.00642.00644.0052003342200
2017-05-16645.00645.00641.00644.0065004184400
2017-05-15640.00643.00637.00641.00104006654600
2017-05-12643.00647.00640.00640.00133008560000
2017-05-11645.00649.00641.00647.00115007412400
2017-05-10650.00652.00646.00646.0034002207000
2017-05-09648.00651.00644.00650.0062004016600
2017-05-08645.00655.00640.00650.003160020497700
2017-05-02643.00645.00642.00644.00122007853700
2017-05-01638.00640.00635.00640.0058003692400
2017-04-28634.00638.00634.00635.0051003240200
2017-04-27631.00633.00631.00632.0042002654800
2017-04-26630.00632.00629.00631.0081005104900
2017-04-25625.00630.00625.00630.0026001632000
2017-04-24626.00628.00621.00625.00118007373900
2017-04-21624.00626.00624.00626.0026001623100
2017-04-20629.00631.00620.00626.00147009191200
2017-04-19624.00628.00623.00623.0069004313500
2017-04-18624.00625.00623.00623.0050003120400
2017-04-17619.00625.00618.00625.00118007318800
2017-04-14625.00625.00621.00621.0030001871000
2017-04-13624.00626.00620.00625.0068004230300
2017-04-12629.00629.00620.00623.002230013893100
2017-04-11635.00636.00626.00628.0063003969800
2017-04-10630.00632.00629.00632.0031001952700
2017-04-07628.00632.00623.00626.0093005826600
2017-04-06636.00636.00622.00624.001800011305400
2017-04-05644.00648.00640.00640.00121007780200
2017-04-04644.00649.00644.00644.00102006581900
2017-04-03647.00653.00645.00645.0089005766000
2017-03-31649.00655.00649.00650.0055003585200
2017-03-30654.00654.00647.00647.0074004815000
2017-03-29640.00648.00640.00645.00142009118100
2017-03-28650.00658.00648.00652.002240014604600
2017-03-27661.00663.00649.00650.001710011222100
2017-03-24657.00664.00649.00660.002830018508300
2017-03-23662.00668.00660.00663.00123008149100
2017-03-22669.00669.00662.00662.00120007985400
2017-03-21671.00676.00669.00669.004590030850900
2017-03-17669.00671.00665.00671.002500016696000
2017-03-16660.00670.00658.00664.002270015128100
2017-03-15662.00663.00657.00657.0054003560800
2017-03-14664.00665.00660.00662.0073004836300
2017-03-13662.00670.00660.00664.00133008833500
2017-03-10655.00662.00653.00662.002040013386500
2017-03-09656.00656.00653.00655.001570010275000
2017-03-08656.00657.00654.00654.00124008125400
2017-03-07654.00656.00652.00656.0058003794900
2017-03-06657.00657.00651.00653.0068004441100
2017-03-03653.00655.00650.00655.00135008801600
2017-03-02655.00656.00643.00653.003040019763400
2017-03-01657.00657.00652.00655.0051003337500
2017-02-28653.00660.00650.00657.00102006676700
2017-02-27652.00655.00649.00653.00141009184800
2017-02-24657.00659.00650.00655.00142009305400
2017-02-23655.00656.00654.00656.0033002163200
2017-02-22655.00658.00653.00655.0086005636100
2017-02-21652.00655.00649.00655.00142009261000
2017-02-20650.00655.00648.00655.00133008661600
2017-02-17649.00650.00648.00650.00128008310700
2017-02-16648.00649.00648.00648.00116007518000
2017-02-15649.00649.00645.00649.0054003495900
2017-02-14646.00648.00644.00647.0040002585700
2017-02-13643.00646.00639.00646.00140009010400
2017-02-10642.00645.00641.00643.002130013691600
2017-02-09634.00641.00634.00641.0073004648500
2017-02-08635.00638.00632.00634.0091005768700
2017-02-07633.00637.00632.00634.0096006086200
2017-02-06635.00638.00633.00633.0050003178800
2017-02-03634.00635.00632.00633.0048003041800
2017-02-02632.00638.00632.00632.00110006991300
2017-02-01630.00634.00630.00634.0096006052300
2017-01-31633.00636.00630.00630.00117007395300
2017-01-30636.00636.00631.00634.00104006590700
2017-01-27633.00638.00628.00633.002210014027100
2017-01-26630.00639.00627.00628.002280014419600
2017-01-25628.00633.00626.00632.0090005666100
2017-01-24629.00630.00626.00630.0048003015800
2017-01-23630.00632.00626.00626.00105006606000
2017-01-20631.00639.00631.00632.0089005626100
2017-01-19635.00637.00631.00633.0074004693300
2017-01-18624.00628.00623.00628.0050003124500
2017-01-17633.00634.00622.00623.004870030407500
2017-01-16638.00638.00633.00634.0079005023800
2017-01-13631.00638.00631.00638.0065004122100
2017-01-12639.00640.00632.00632.001640010439900
2017-01-11631.00637.00631.00635.001820011552500
2017-01-10631.00635.00630.00632.00105006636900
2017-01-06624.00630.00621.00629.002730017099200
2017-01-05622.00626.00622.00622.002260014090600
2017-01-04621.00622.00618.00622.002230013846300
2016-12-30620.00621.00617.00621.0046002849900
2016-12-29619.00619.00616.00618.00122007532800
2016-12-28617.00621.00616.00621.002010012430500
2016-12-27613.00617.00611.00617.001820011170100
2016-12-26614.00615.00609.00613.002810017174500
2016-12-22609.00615.00607.00615.001810011069300
2016-12-21614.00617.00606.00607.004490027418800
2016-12-20610.00619.00609.00614.005810035562800
2016-12-19620.00621.00618.00620.00148009177400
2016-12-16621.00622.00619.00619.0069004282900
2016-12-15618.00621.00618.00621.002100013011600
2016-12-14618.00619.00616.00618.00107006601900
2016-12-13616.00618.00615.00616.00149009190700

   ※ 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。 

Twitter