[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 
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
2016-06-17609.00609.00596.00598.0065003932500
2016-06-16601.00610.00596.00596.002280013686600
2016-06-15603.00606.00601.00601.002280013742600
2016-06-14608.00609.00602.00608.001850011194600
2016-06-13608.00615.00605.00608.001650010024400
2016-06-10610.00611.00608.00610.0067004083800
2016-06-09613.00613.00609.00611.0064003916300
2016-06-08612.00616.00612.00614.00128007854600
2016-06-07611.00611.00608.00609.0092005612400
2016-06-06613.00613.00605.00608.001710010405800
2016-06-03615.00615.00613.00613.0045002763900
2016-06-02618.00620.00612.00613.0087005355400
2016-06-01620.00620.00616.00617.0061003770100
2016-05-31618.00621.00618.00620.0037002291900
2016-05-30620.00622.00614.00618.0065004024300
2016-05-27615.00620.00615.00620.0057003531300
2016-05-26618.00619.00613.00615.0096005910600
2016-05-25622.00622.00619.00619.001100682400
2016-05-24620.00620.00616.00619.0048002968000
2016-05-23620.00625.00620.00620.0050003110600
2016-05-20625.00625.00619.00623.0022001369200
2016-05-19618.00624.00618.00619.0034002108200
2016-05-18613.00618.00613.00616.0089005465000
2016-05-17621.00627.00621.00622.0037002309600
2016-05-16623.00630.00623.00625.0041002567400
2016-05-13622.00633.00621.00625.0073004556600
2016-05-12633.00633.00625.00628.0050003153600
2016-05-11630.00634.00630.00633.0048003030400
2016-05-10626.00630.00626.00630.0050003142000
2016-05-09625.00632.00624.00632.0030001881800
2016-05-06628.00628.00621.00625.0044002757500
2016-05-02620.00629.00611.00629.0079004891500
2016-04-28625.00630.00621.00624.0066004119500
2016-04-27627.00628.00622.00623.0050003130100
2016-04-26618.00627.00618.00627.0062003843200
2016-04-25622.00630.00622.00626.0062003883000
2016-04-22616.00627.00616.00623.0026001615400
2016-04-21630.00630.00620.00626.0070004371900
2016-04-20630.00630.00612.00618.00130008100000
2016-04-19628.00630.00623.00629.0024001504200
2016-04-18621.00630.00615.00621.0062003852600
2016-04-15627.00628.00627.00628.0041002571000
2016-04-14628.00629.00627.00629.0093005838400
2016-04-13627.00627.00626.00627.0029001816600
2016-04-12618.00628.00618.00628.0071004410600
2016-04-11617.00621.00603.00621.001760010815100
2016-04-08602.00615.00602.00611.0073004439300
2016-04-07609.00614.00609.00610.001000612200
2016-04-06605.00608.00603.00607.0045002723800
2016-04-05612.00618.00607.00607.0094005744000
2016-04-04625.00626.00611.00618.001700010542500
2016-04-01635.00635.00623.00625.00140008795000
2016-03-31635.00635.00634.00634.001500952000
2016-03-30633.00636.00626.00628.002050012928400
2016-03-29630.00637.00630.00637.0082005189100
2016-03-28653.00656.00648.00650.001780011605300
2016-03-25659.00662.00654.00654.00146009606500
2016-03-24654.00664.00652.00662.00124008166400
2016-03-23660.00660.00655.00660.0027001780300
2016-03-22649.00668.00644.00666.003480022909200
2016-03-18649.00651.00645.00649.0045002911000
2016-03-17649.00654.00644.00649.0057003695800
2016-03-16648.00652.00648.00648.0061003963300
2016-03-15648.00650.00648.00649.0033002141000
2016-03-14646.00648.00645.00648.0050003233400
2016-03-11637.00641.00634.00638.0037002358200
2016-03-10636.00637.00632.00637.00103006537000
2016-03-09635.00636.00632.00633.0060003806100
2016-03-08635.00639.00635.00636.0056003560600
2016-03-07641.00641.00633.00639.00155009885800
2016-03-04650.00658.00640.00650.002470016068800
2016-03-03628.00646.00626.00640.00131008336800
2016-03-02630.00635.00622.00622.001910012044100
2016-03-01625.00630.00624.00630.0027001692100
2016-02-29633.00633.00625.00625.0090005654800
2016-02-26625.00629.00620.00626.0083005186600
2016-02-25620.00629.00620.00622.0048002990400
2016-02-24623.00623.00618.00620.0057003539800
2016-02-23630.00630.00623.00623.0091005708400
2016-02-22629.00630.00622.00629.0085005323000
2016-02-19617.00624.00617.00623.0040002477100
2016-02-18620.00625.00617.00625.0070004341900
2016-02-17624.00626.00617.00617.0094005848000
2016-02-16609.00626.00607.00621.0092005711800
2016-02-15603.00624.00603.00611.002080012712400
2016-02-12587.00603.00580.00591.006120035935700
2016-02-10614.00616.00601.00606.003330020188900
2016-02-09623.00626.00610.00614.002250013887000
2016-02-08626.00636.00621.00635.001680010549600
2016-02-05650.00650.00630.00631.00152009709300
2016-02-04655.00655.00647.00655.00121007881500
2016-02-03649.00662.00643.00655.002360015388400
2016-02-02664.00665.00655.00656.00102006739700
2016-02-01661.00668.00651.00664.002260014941500
2016-01-29640.00648.00633.00645.001890012105500
2016-01-28628.00629.00619.00623.0060003744400
2016-01-27623.00634.00619.00619.0084005237500
2016-01-26624.00630.00618.00622.00120007465000
2016-01-25618.00621.00611.00621.00102006294100
2016-01-22603.00630.00603.00611.003410020720300
2016-01-21603.00616.00600.00604.003990024109000
2016-01-20625.00625.00610.00620.002530015587600
2016-01-19623.00627.00623.00625.0082005127400
2016-01-18625.00635.00610.00625.002110013158500
2016-01-15650.00655.00633.00642.0094006067900
2016-01-14649.00657.00621.00639.003860024743600
2016-01-13645.00660.00645.00659.0061003979300
2016-01-12655.00670.00644.00645.003980025915000
2016-01-08661.00667.00660.00663.0089005893100
2016-01-07669.00670.00665.00668.00100006676700
2016-01-06677.00677.00668.00669.00110007406600
2016-01-05673.00677.00670.00677.001510010173400
2016-01-04672.00673.00664.00667.00104006963900
2015-12-30677.00677.00675.00675.0028001892000
2015-12-29670.00678.00670.00673.0068004573000
2015-12-28660.00670.00660.00670.0087005792000
2015-12-25668.00669.00658.00660.00150009942400
2015-12-24660.00665.00659.00663.002630017382400
2015-12-22657.00661.00655.00660.003620023836200
2015-12-21659.00663.00652.00657.002030013335100
2015-12-18660.00668.00658.00659.00147009725300
2015-12-17666.00666.00657.00660.001640010834200
2015-12-16658.00664.00658.00660.0097006404100
2015-12-15655.00660.00654.00658.003180020901600
2015-12-14650.00658.00650.00657.002570016760000
2015-12-11660.00665.00659.00661.003610023881600
2015-12-10669.00673.00666.00666.0092006149800
2015-12-09680.00680.00672.00673.0054003638600
2015-12-08681.00685.00675.00680.001810012319300
2015-12-07682.00685.00673.00674.001840012473500
2015-12-04676.00680.00670.00679.002230015074000
2015-12-03676.00678.00675.00676.0089006017300
2015-12-02675.00679.00669.00679.002660017871900

   ※ 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