[7835 JQスタンダード] ウィズ 日足 時系列データ

[7835 JQスタンダード] ウィズ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12400.00400.00392.00395.001100433900
2013-07-11399.00400.00392.00399.001300517100
2013-07-10403.00404.00395.00395.0029001159200
2013-07-09410.00410.00400.00406.0037001497400
2013-07-08429.00430.00416.00420.0044001876500
2013-07-05454.00480.00411.00437.004780021244400
2013-07-04370.00455.00370.00455.00121005161900
2013-07-03362.00375.00360.00375.002100768200
2013-07-02368.00368.00368.00368.00400147200
2013-07-01358.00358.00353.00353.00700249400
2013-06-28346.00357.00346.00355.001700593500
2013-06-27342.00351.00340.00351.002600887700
2013-06-26353.00353.00344.00351.001300452400
2013-06-25361.00361.00354.00354.00500178200
2013-06-24368.00370.00360.00362.00400146000
2013-06-21368.00370.00354.00368.002500911000
2013-06-20377.00377.00360.00365.00700256000
2013-06-19378.00378.00353.00353.001100398300
2013-06-18368.00370.00365.00370.001400515500
2013-06-17352.00361.00347.00361.001000351900
2013-06-14379.00379.00352.00352.001800640400
2013-06-13379.00381.00360.00360.002100770500
2013-06-12355.00395.00350.00395.0040001490600
2013-06-11352.00364.00352.00360.002200782800
2013-06-10341.00369.00341.00351.0040001410500
2013-06-07370.00370.00325.00332.0055001929700
2013-06-06389.00392.00376.00378.0027001035900
2013-06-05380.00399.00371.00390.0036001390000
2013-06-04385.00396.00370.00381.0043001631300
2013-06-03396.00403.00394.00403.0042001663000
2013-05-31400.00408.00394.00395.0062002468500
2013-05-30427.00430.00410.00415.00101004265400
2013-05-29446.00446.00431.00442.00189008343300
2013-05-28485.00489.00471.00478.00116005575200
2013-05-27495.00495.00488.00491.0050002457900
2013-05-24495.00498.00485.00495.0087004279800
2013-05-23500.00501.00492.00493.00134006678900
2013-05-22497.00499.00494.00499.0095004721700
2013-05-21500.00500.00494.00495.0063003135300
2013-05-20495.00501.00493.00495.0082004066300
2013-05-17480.00503.00479.00491.00197009659000
2013-05-16475.00480.00471.00480.00116005519500
2013-05-15472.00475.00468.00475.0071003351400
2013-05-14475.00478.00470.00470.0067003175500
2013-05-13473.00475.00468.00470.0045002121700
2013-05-10468.00471.00466.00471.0033001546000
2013-05-09470.00471.00465.00470.0045002111400
2013-05-08463.00469.00463.00463.0079003670100
2013-05-07470.00472.00461.00465.0089004159600
2013-05-02475.00477.00462.00462.00104004866600
2013-05-01479.00484.00475.00476.0090004304900
2013-04-30480.00486.00475.00480.0049002354600
2013-04-26477.00488.00475.00480.00164007928800
2013-04-25467.00479.00467.00473.0062002948900
2013-04-24473.00479.00461.00466.0069003267000
2013-04-23473.00473.00460.00470.0050002346300
2013-04-22478.00478.00450.00473.0093004290100
2013-04-19460.00479.00457.00469.0080003751800
2013-04-18445.00473.00444.00453.00178008111800
2013-04-17434.00434.00433.00433.0028001214000
2013-04-16429.00429.00423.00425.001500639400
2013-04-15427.00427.00418.00426.0027001149900
2013-04-12414.00425.00410.00415.0046001923100
2013-04-11410.00414.00408.00409.001800738200
2013-04-10412.00412.00410.00410.002300944300
2013-04-09414.00418.00410.00411.002400988800
2013-04-08418.00419.00410.00411.0088003672300
2013-04-05418.00419.00402.00402.0046001895100
2013-04-04404.00425.00391.00400.00107004318700
2013-04-03405.00405.00401.00404.002200885900
2013-04-02410.00410.00393.00404.0041001653100
2013-04-01434.00434.00415.00415.0051002161200
2013-03-29444.00445.00427.00435.0065002858900
2013-03-28413.00436.00413.00434.0082003463700
2013-03-27400.00406.00396.00406.0037001483000
2013-03-26395.00400.00392.00393.002000792000
2013-03-25397.00397.00392.00396.0050001976100
2013-03-22389.00395.00380.00394.0045001753200
2013-03-21385.00385.00378.00385.0051001952500
2013-03-19378.00378.00372.00376.00900338000
2013-03-18375.00378.00371.00373.002300861400
2013-03-15372.00377.00372.00375.00600225100
2013-03-14376.00376.00369.00371.001300484600
2013-03-13373.00373.00367.00372.0032001180900
2013-03-12375.00379.00373.00373.002600976300
2013-03-11374.00381.00374.00375.0042001583400
2013-03-08367.00369.00367.00369.0029001067500
2013-03-07364.00367.00364.00366.0049001790100
2013-03-06364.00364.00359.00364.001500544400
2013-03-05363.00363.00360.00360.001500543800
2013-03-04354.00363.00354.00363.0081002909100
2013-03-01351.00354.00349.00354.002000701000
2013-02-28351.00354.00349.00349.00700246200
2013-02-27351.00352.00350.00350.00600210600
2013-02-26350.00354.00348.00354.00900315100
2013-02-25345.00355.00345.00355.00700243500
2013-02-22348.00348.00341.00341.00700240300
2013-02-21345.00346.00340.00340.002900993800
2013-02-20358.00358.00342.00345.002500873100
2013-02-19346.00359.00341.00359.001400484700
2013-02-18346.00346.00346.00346.0010034600
2013-02-15364.00365.00333.00340.0035001204100
2013-02-14372.00372.00371.00371.00300111500
2013-02-13363.00371.00363.00371.0020073400
2013-02-12365.00372.00361.00372.00800291500
2013-02-08364.00364.00360.00364.001800653000
2013-02-07363.00363.00363.00363.00300108900
2013-02-06363.00363.00360.00363.0032001160500
2013-02-05362.00363.00360.00363.0029001047300
2013-02-04360.00369.00360.00362.001200435000
2013-02-01365.00365.00364.00364.00800291900
2013-01-31365.00376.00365.00365.001300486000
2013-01-30366.00370.00365.00365.001000366200
2013-01-29373.00374.00366.00366.002000739900
2013-01-28376.00376.00370.00370.001100409800
2013-01-25365.00376.00365.00376.001100409600
2013-01-24365.00370.00361.00370.002500917000
2013-01-23358.00364.00358.00364.001000363400
2013-01-22360.00365.00357.00357.002500900000
2013-01-21353.00358.00353.00358.001200425900
2013-01-18347.00354.00347.00349.00500174400
2013-01-17350.00355.00350.00350.0034001191400
2013-01-16353.00355.00350.00350.0030001056900
2013-01-15351.00352.00350.00350.002000702000
2013-01-11350.00351.00335.00340.002000688400
2013-01-10340.00345.00330.00336.0076002570500
2013-01-09345.00345.00335.00345.001300443100
2013-01-08340.00350.00335.00345.0034001161600
2013-01-07320.00340.00320.00340.002400781300
2013-01-04325.00325.00320.00320.00900290900
2012-12-28313.00313.00311.00311.00900281100
2012-12-27313.00319.00311.00313.002000628600
2012-12-26309.00313.00309.00313.00400124200
2012-12-25314.00314.00309.00309.002100653700
2012-12-21312.00314.00308.00314.001200373900
2012-12-20306.00314.00306.00312.001600498100
2012-12-19314.00314.00308.00308.002000619800
2012-12-18310.00310.00310.00310.0020062000
2012-12-17313.00316.00308.00315.001100343800
2012-12-14315.00316.00306.00316.001100341500
2012-12-13316.00316.00313.00316.00900282800
2012-12-12315.00321.00315.00316.00800253300
2012-12-11320.00321.00317.00321.001000318800
2012-12-10323.00323.00321.00321.00400129000
2012-12-07322.00322.00322.00322.00800257600
2012-12-06324.00324.00324.00324.0030097200
2012-12-05324.00324.00323.00323.001900614800
2012-12-04325.00325.00324.00324.00500162300
2012-12-03320.00325.00320.00325.0030097000
2012-11-30320.00320.00320.00320.0010032000
2012-11-29316.00320.00316.00320.00500159100
2012-11-28319.00319.00317.00317.0020063600
2012-11-2731700.0031850.0031700.0031850.007222450
2012-11-2631100.0031700.0030900.0031700.0031968950
2012-11-2230150.0031150.0030150.0031150.00461399300
2012-11-2131200.0031200.0031200.0031200.007218400
2012-11-2031300.0031300.0031100.0031100.007218300
2012-11-1931200.0031250.0031200.0031200.009280850
2012-11-1631000.0031450.0031000.0031450.00393600
2012-11-1532000.0032000.0031600.0031600.00263600
2012-11-1400
2012-11-1331400.0031400.0031400.0031400.00131400
2012-11-1231900.0032000.0031800.0032000.0012383100
2012-11-0931600.0031600.0031600.0031600.00131600
2012-11-0831200.0031200.0031200.0031200.00131200
2012-11-0731200.0031900.0031200.0031300.0026825500
2012-11-0631400.0031400.0031200.0031200.004125400
2012-11-0531300.0031300.0031200.0031200.00393700
2012-11-0231150.0031500.0031150.0031300.008250600
2012-11-0131400.0031400.0031100.0031100.00262500
2012-10-3131100.0031500.0031100.0031100.006188000
2012-10-3031500.0031500.0031400.0031400.006188900
2012-10-2930950.0030950.0030950.0030950.00130950
2012-10-2600
2012-10-2531500.0031700.0030350.0030500.0021642600
2012-10-2431200.0031200.0030950.0030950.0015465500
2012-10-2331000.0031300.0031000.0031300.006186750
2012-10-2230900.0030900.0030900.0030900.00392700
2012-10-1930750.0032000.0030750.0030850.0015474500
2012-10-1830350.0030850.0030350.0030850.005153600
2012-10-1730050.0030100.0030000.0030000.007210250
2012-10-1630500.0030500.0030000.0030200.009272300
2012-10-1530000.0030100.0029890.0030100.008239860
2012-10-1230000.0030200.0029900.0030200.0017509680
2012-10-1130800.0030800.0029990.0030000.0020600650
2012-10-1030500.0030900.0030300.0030900.005152300
2012-10-0930350.0030900.0030300.0030900.008245500
2012-10-0530150.0031250.0030150.0031250.004121700
2012-10-0430200.0030200.0030100.0030150.0012362000
2012-10-0330200.0031300.0030150.0030650.0029879000
2012-10-0230400.0031000.0030150.0030850.009274050
2012-10-0130150.0030350.0030150.0030350.007211550
2012-09-2830500.0030600.0030050.0030600.009273750
2012-09-2730600.0030750.0030400.0030400.004122150
2012-09-2631600.0031600.0030750.0030750.005155350
2012-09-2532400.0032400.0032100.0032100.00264500
2012-09-2431700.0032000.0031700.0032000.007223300
2012-09-2131300.0031500.0031300.0031500.004125700
2012-09-2031050.0031800.0031050.0031800.00394600
2012-09-1930900.0031500.0030900.0031500.007219200
2012-09-1831000.0031000.0030900.0030900.00392900
2012-09-1431400.0031400.0031400.0031400.00131400
2012-09-1331100.0031100.0031100.0031100.00131100
2012-09-1230700.0031000.0030700.0031000.00261700
2012-09-1130300.0030700.0030300.0030700.00391300
2012-09-1030800.0031000.0030650.0031000.006184550
2012-09-0700
2012-09-0631000.0031100.0030950.0030950.009279200
2012-09-0530900.0031400.0030900.0030950.00393250
2012-09-0431200.0031200.0031200.0031200.00131200
2012-09-0331500.0031500.0031500.0031500.00263000
2012-08-3131500.0031500.0031500.0031500.00131500
2012-08-3031750.0031750.0031500.0031500.00263250
2012-08-2931700.0031700.0031200.0031200.005157800
2012-08-2831300.0031500.0031300.0031500.00394300
2012-08-2700
2012-08-2431000.0032000.0031000.0032000.008253000
2012-08-2300
2012-08-2230750.0030750.0030750.0030750.00130750
2012-08-2131100.0032000.0031100.0032000.005158200
2012-08-2031350.0031500.0031350.0031500.00262850
2012-08-1731000.0031350.0031000.0031350.008248900
2012-08-1631300.0031700.0031300.0031700.00394650
2012-08-1500
2012-08-1431100.0032100.0031100.0032100.00263200
2012-08-1331200.0031200.0031000.0031200.0012372650
2012-08-1031600.0031600.0031600.0031600.00131600
2012-08-0931650.0031650.0031150.0031150.00393950
2012-08-0832000.0032000.0031050.0031050.00395050
2012-08-0731050.0031050.0031050.0031050.00131050
2012-08-0631400.0031400.0031000.0031000.0011342500
2012-08-0331200.0031200.0031200.0031200.0010312000
2012-08-0232000.0032000.0031750.0031750.00263750
2012-08-0100
2012-07-3132100.0032100.0032000.0032000.00264100
2012-07-3032450.0032450.0031200.0032000.006191600
2012-07-2731150.0031500.0031150.0031500.004125000
2012-07-2631100.0031100.0031100.0031100.00131100
2012-07-2531800.0031800.0031050.0031800.006188750
2012-07-2431100.0031800.0031100.0031800.006188500
2012-07-2331300.0031800.0031300.0031800.00394500
2012-07-2000
2012-07-1932050.0032600.0031900.0032600.005161250
2012-07-1832300.0032300.0032000.0032000.004128700
2012-07-1732050.0032700.0032050.0032700.0010323000
2012-07-1333300.0033300.0032000.0032650.0020654300
2012-07-1233450.0033550.0033300.0033550.004133800
2012-07-1133500.0034750.0033300.0033300.0026882550
2012-07-1034350.0034350.0033250.0033500.0012402700
2012-07-0934000.0034300.0034000.0034300.009306300

   ※ 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