[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 
2017-06-23660.00669.00660.00662.00119007902200
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
2016-12-12615.00616.00613.00614.00157009649700
2016-12-09611.00614.00609.00612.00130007947400
2016-12-08613.00613.00611.00613.00116007102200
2016-12-07611.00613.00609.00613.0088005377200
2016-12-06610.00611.00609.00610.0046002808300
2016-12-05607.00611.00607.00610.0067004080800
2016-12-02606.00610.00605.00606.001720010435000
2016-12-01605.00610.00604.00606.003010018280100
2016-11-30605.00607.00603.00605.0081004903100
2016-11-29608.00608.00603.00603.00141008530800
2016-11-28604.00611.00601.00607.00155009400400
2016-11-25600.00608.00599.00600.002660016012500
2016-11-24597.00607.00597.00597.006270037619600
2016-11-22597.00599.00595.00597.00117006986200
2016-11-21596.00598.00595.00597.00129007698300
2016-11-18597.00597.00595.00597.00144008592500
2016-11-17596.00599.00593.00596.002450014603800
2016-11-16596.00598.00595.00595.0074004410400
2016-11-15599.00599.00593.00596.00132007876100
2016-11-14595.00598.00595.00598.0055003277500
2016-11-11597.00597.00595.00595.00102006077800
2016-11-10596.00597.00593.00595.0080004766300
2016-11-09595.00596.00585.00588.002580015205200
2016-11-08595.00597.00593.00593.00110006539300
2016-11-07598.00598.00593.00596.00132007867200
2016-11-04596.00596.00593.00594.002050012187400
2016-11-02598.00599.00596.00596.002170012955800
2016-11-01598.00600.00597.00599.0058003470100
2016-10-31600.00600.00597.00598.00137008210800
2016-10-28595.00597.00595.00597.00112006673800
2016-10-27599.00599.00594.00594.002170012940000
2016-10-26598.00599.00596.00599.00163009738600
2016-10-25604.00608.00597.00599.005100030668500
2016-10-24606.00607.00605.00606.0062003758100
2016-10-21604.00606.00604.00605.0054003265000
2016-10-20606.00607.00605.00606.0079004788600
2016-10-19605.00607.00605.00605.0028001695200
2016-10-18607.00607.00604.00605.0039002362800
2016-10-17608.00608.00603.00607.0055003327200
2016-10-14605.00607.00604.00607.0019001150800
2016-10-13606.00607.00604.00606.00114006897800
2016-10-12602.00606.00602.00604.0092005546900
2016-10-11607.00607.00604.00606.0051003090800
2016-10-07602.00608.00602.00607.0062003752700
2016-10-06609.00609.00602.00602.001730010456300
2016-10-05605.00614.00605.00605.001720010458300
2016-10-04609.00609.00602.00604.0054003261400
2016-10-03606.00609.00601.00609.00106006405300
2016-09-30610.00610.00606.00606.0054003283200
2016-09-29614.00615.00607.00609.0077004701700
2016-09-28615.00620.00604.00615.003750023053400
2016-09-27630.00632.00624.00631.0011310071203000
2016-09-26630.00634.00629.00634.004600029012500
2016-09-23630.00630.00625.00629.003030019042100
2016-09-21625.00628.00625.00625.00145009076300
2016-09-20621.00626.00616.00625.003150019584100
2016-09-16614.00621.00614.00621.00123007618000
2016-09-15614.00620.00614.00618.0055003388700
2016-09-14614.00615.00611.00614.0027001654200
2016-09-13619.00624.00613.00613.00105006495200
2016-09-12617.00619.00616.00619.0060003702000
2016-09-09617.00622.00617.00617.0086005321700
2016-09-08616.00630.00610.00617.002570016001200
2016-09-07612.00626.00610.00616.00158009747700
2016-09-06608.00612.00608.00611.001840011201200
2016-09-05598.00603.00598.00602.0030001805600
2016-09-02598.00602.00598.00598.0047002822900
2016-09-01597.00598.00597.00597.0018001074800
2016-08-31597.00597.00596.00596.001100656400
2016-08-30598.00602.00591.00593.00119007113700
2016-08-29597.00599.00597.00598.0060003589300
2016-08-26593.00595.00592.00595.0035002074700
2016-08-25591.00593.00590.00593.0096005674800
2016-08-24597.00597.00595.00595.001500894800
2016-08-23593.00593.00585.00593.00148008728700
2016-08-22596.00596.00594.00595.0043002560200
2016-08-19597.00598.00595.00597.0087005182900
2016-08-18596.00598.00596.00598.0026001550000
2016-08-17599.00600.00596.00598.0038002273000
2016-08-16599.00600.00595.00599.0063003769600
2016-08-15594.00599.00593.00597.0098005834000
2016-08-12598.00599.00592.00594.001730010300400
2016-08-10604.00604.00595.00601.0067004020300
2016-08-09600.00600.00595.00600.0063003775200
2016-08-08598.00600.00596.00600.0039002334100
2016-08-05595.00598.00595.00598.001300775200
2016-08-04596.00597.00591.00595.0077004568600
2016-08-03597.00598.00593.00594.0090005357100
2016-08-02598.00600.00598.00598.0054003234600
2016-08-01602.00602.00593.00598.0074004428700
2016-07-29597.00603.00590.00603.002720016236200
2016-07-28604.00605.00599.00600.00154009256600
2016-07-27607.00607.00599.00600.003610021702700
2016-07-26607.00608.00606.00607.0079004793000
2016-07-25608.00611.00608.00608.0091005542700
2016-07-22606.00607.00602.00602.0077004649900
2016-07-21607.00608.00606.00608.0038002309000
2016-07-20607.00608.00602.00606.0072004359700
2016-07-19606.00608.00602.00608.00128007754700
2016-07-15608.00610.00601.00605.00140008498700
2016-07-14611.00614.00606.00606.0082004991000
2016-07-13614.00615.00610.00610.0034002081700
2016-07-12615.00616.00610.00615.0088005400000
2016-07-11605.00610.00600.00606.0066003981700
2016-07-08606.00610.00603.00609.0033002002900
2016-07-07614.00615.00604.00615.00119007255900
2016-07-06609.00615.00608.00615.00112006830200
2016-07-05604.00608.00604.00607.0077004673100
2016-07-04601.00606.00601.00604.001300784600
2016-07-01602.00604.00600.00602.0075004512900
2016-06-30600.00601.00597.00599.0049002938100
2016-06-29595.00600.00595.00598.0052003112100
2016-06-28589.00595.00586.00591.0070004131000
2016-06-27590.00592.00576.00586.00109006397400
2016-06-24603.00603.00567.00580.002770016118200
2016-06-23590.00595.00586.00595.00115006786300
2016-06-22597.00597.00590.00591.0094005581600
2016-06-21591.00595.00590.00590.0084004964400
2016-06-20598.00601.00591.00592.00107006375300

   ※ 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