[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 
2016-09-26556.00559.00556.00558.0025001391900
2016-09-23555.00557.00555.00557.0034001888500
2016-09-21556.00557.00556.00556.0046002557700
2016-09-20556.00558.00549.00556.0056003108100
2016-09-16557.00557.00556.00556.0019001056700
2016-09-15557.00557.00556.00556.001600890100
2016-09-14557.00558.00557.00557.001300724300
2016-09-13556.00558.00556.00558.00900500800
2016-09-12557.00557.00556.00557.001500834600
2016-09-09556.00557.00556.00557.001000556400
2016-09-08555.00557.00555.00557.0022001224000
2016-09-07555.00556.00555.00556.001100611300
2016-09-06555.00556.00555.00555.0019001054600
2016-09-05553.00555.00553.00555.001800998000
2016-09-02553.00555.00552.00553.0026001438400
2016-09-01552.00555.00552.00553.001100608200
2016-08-31552.00554.00552.00552.0039002155700
2016-08-30553.00553.00551.00552.0069003812700
2016-08-29554.00554.00553.00554.0061003378500
2016-08-26555.00555.00553.00554.0061003380400
2016-08-25555.00555.00555.00555.0032001776000
2016-08-24555.00555.00555.00555.00300166500
2016-08-23555.00556.00555.00556.0062003441100
2016-08-22556.00556.00556.00556.0010055600
2016-08-19555.00555.00555.00555.00200111000
2016-08-18555.00555.00555.00555.00700388500
2016-08-17555.00555.00555.00555.0010055500
2016-08-16556.00556.00554.00555.001400777000
2016-08-15555.00555.00555.00555.0010055500
2016-08-12555.00556.00555.00556.00700388700
2016-08-10555.00555.00555.00555.00700388500
2016-08-09555.00555.00554.00554.00700388000
2016-08-08555.00555.00554.00554.0022001220900
2016-08-05555.00556.00555.00555.001600888200
2016-08-04554.00555.00554.00555.001200665000
2016-08-03556.00556.00556.00556.0010055600
2016-08-0200
2016-08-01556.00556.00555.00556.00400222300
2016-07-29556.00556.00556.00556.00300166800
2016-07-28556.00556.00555.00556.00400222300
2016-07-27555.00556.00555.00556.00700388900
2016-07-26555.00555.00555.00555.00500277500
2016-07-25556.00556.00555.00556.00600333400
2016-07-22555.00556.00555.00556.00300166600
2016-07-21555.00557.00555.00555.001200666500
2016-07-20556.00556.00556.00556.00200111200
2016-07-1900
2016-07-15556.00556.00556.00556.00400222400
2016-07-14556.00556.00556.00556.0010055600
2016-07-13555.00556.00555.00556.001500832900
2016-07-12555.00555.00555.00555.00400222000
2016-07-11555.00555.00554.00554.00300166300
2016-07-08555.00555.00555.00555.00500277500
2016-07-07554.00554.00554.00554.001500831000
2016-07-06553.00555.00553.00555.00104005765000
2016-07-05554.00555.00554.00555.0072003991900
2016-07-04555.00556.00555.00555.0040002220100
2016-07-01555.00555.00555.00555.0010055500
2016-06-30556.00556.00555.00555.001700944100
2016-06-29556.00556.00555.00555.001200666600
2016-06-28557.00557.00556.00556.00500278200
2016-06-27557.00557.00556.00557.001000556500
2016-06-24557.00557.00556.00556.001200667600
2016-06-23555.00558.00555.00558.00200111300
2016-06-22555.00555.00555.00555.00200111000
2016-06-21555.00557.00555.00557.001100611400
2016-06-20555.00555.00555.00555.001600888000
2016-06-17555.00556.00555.00555.0044002444700
2016-06-16556.00556.00555.00555.00200111100
2016-06-15556.00556.00555.00555.001700943600
2016-06-14555.00555.00555.00555.0040002220000
2016-06-13556.00556.00556.00556.001500834000
2016-06-10556.00558.00556.00558.001100612000
2016-06-09556.00556.00555.00555.001200666300
2016-06-08555.00555.00555.00555.001800999000
2016-06-07556.00556.00555.00555.0035001943400
2016-06-06556.00556.00556.00556.00200111200
2016-06-03555.00556.00555.00556.00400222100
2016-06-02555.00559.00555.00558.0036002008000
2016-06-01555.00555.00555.00555.001100610500
2016-05-31555.00555.00554.00555.0034001885900
2016-05-30554.00555.00554.00554.0022001219700
2016-05-27554.00555.00554.00554.0020001108300
2016-05-26556.00556.00554.00554.003130017356000
2016-05-25556.00556.00556.00556.0082004559200
2016-05-24556.00556.00556.00556.0075004170000
2016-05-23556.00557.00556.00556.00104005783300
2016-05-20556.00557.00556.00557.001400778900
2016-05-19558.00559.00558.00558.0057003181100
2016-05-18558.00559.00558.00558.0086004803800
2016-05-17559.00559.00558.00559.00113006312500
2016-05-16558.00559.00558.00558.0062003461100
2016-05-13558.00560.00558.00558.0070003911500
2016-05-12559.00559.00559.00559.002800015652000
2016-05-11559.00559.00558.00558.00152008493600
2016-05-10558.00559.00558.00558.00144008035300
2016-05-09558.00559.00558.00558.002890016127100
2016-05-06558.00560.00558.00559.005640031506300
2016-05-02558.00558.00558.00558.002080011606400
2016-04-28558.00560.00558.00559.002840015868600
2016-04-27558.00560.00558.00559.002750015365900
2016-04-26559.00559.00558.00559.0082004580900
2016-04-25558.00559.00558.00558.0087004860200
2016-04-22558.00559.00558.00558.00174009716900
2016-04-21559.00559.00558.00558.0030001675400
2016-04-20558.00559.00558.00558.002670014919700
2016-04-19559.00559.00558.00558.0079004410100
2016-04-18558.00559.00558.00558.0065003627100
2016-04-15558.00559.00558.00558.008540047655400
2016-04-14559.00559.00558.00558.0064003573200
2016-04-13559.00559.00558.00559.00123006875500
2016-04-12558.00559.00558.00558.0019001060400
2016-04-11558.00559.00558.00558.0029001620000
2016-04-08558.00559.00558.00558.0074004132600
2016-04-07558.00559.00558.00559.0039002176300
2016-04-06558.00559.00558.00558.0053002957600
2016-04-05558.00558.00558.00558.0068003794400
2016-04-04558.00558.00558.00558.00102005691600
2016-04-01557.00558.00557.00558.002000011159200
2016-03-31558.00558.00557.00557.002600014507700
2016-03-30557.00559.00557.00558.0042002342200
2016-03-29558.00559.00557.00558.00146008147700
2016-03-28558.00558.00557.00558.002570014333000
2016-03-25557.00557.00557.00557.0082004567400
2016-03-24557.00557.00557.00557.00103005737100
2016-03-23557.00557.00557.00557.0092005124400
2016-03-22557.00557.00557.00557.0090005013000
2016-03-18557.00558.00557.00557.00161008967800
2016-03-17557.00558.00557.00558.003300018407900
2016-03-16558.00559.00557.00558.00193000107636200
2016-03-15558.00559.00558.00558.006410035767900
2016-03-14558.00559.00558.00558.004010022376300
2016-03-11558.00559.00558.00559.009240051565800
2016-03-10558.00559.00558.00559.00358500200119500
2016-03-09418.00490.00411.00490.0097004498500
2016-03-08420.00428.00408.00410.0078003238400
2016-03-07400.00420.00390.00412.00146005904900
2016-03-04393.00400.00393.00400.0067002656500
2016-03-03391.00408.00391.00395.0053002095900
2016-03-02405.00425.00393.00399.002960012022600
2016-03-01388.00467.00380.00404.0010530044961900
2016-02-29408.00437.00396.00396.006900028242100
2016-02-26535.00535.00421.00429.00463000229174000
2016-02-25374.00457.00344.00457.00478800211875400
2016-02-24289.00377.00289.00377.008860032773500
2016-02-23295.00298.00292.00297.001000295000
2016-02-22292.00307.00292.00296.001100328900
2016-02-19294.00294.00292.00292.00700205400
2016-02-18290.00295.00288.00288.0039001131500
2016-02-17284.00295.00281.00295.0051001453600
2016-02-16289.00297.00281.00295.002000580800
2016-02-15300.00300.00283.00289.002900848200
2016-02-12302.00309.00255.00267.00244006931500
2016-02-10332.00332.00315.00330.002500815000
2016-02-09360.00360.00332.00340.0031001104800
2016-02-08339.00370.00339.00368.0066002311500
2016-02-05337.00343.00337.00337.0058001961300
2016-02-04360.00360.00349.00351.001300463500
2016-02-03350.00359.00343.00359.002100729600
2016-02-02372.00372.00353.00353.002600950200
2016-02-01350.00373.00350.00373.00108003915600
2016-01-29350.00354.00341.00343.0034001190400
2016-01-28348.00354.00348.00353.0029001017200
2016-01-27336.00342.00336.00341.002000678400
2016-01-26336.00336.00330.00330.002900968200
2016-01-25350.00351.00340.00343.0073002532300
2016-01-22344.00344.00338.00343.001700579900
2016-01-21328.00344.00327.00344.0075002495000
2016-01-20343.00355.00340.00340.0051001760600
2016-01-19357.00357.00338.00343.0051001736300
2016-01-18340.00358.00340.00341.0033001134700
2016-01-15365.00365.00345.00346.001600564100
2016-01-14360.00360.00345.00352.00178006254700
2016-01-13362.00372.00362.00368.002500917800
2016-01-12391.00391.00352.00356.0071002616500
2016-01-08385.00398.00384.00392.0044001713200
2016-01-07410.00411.00394.00394.0051002085900
2016-01-06417.00417.00410.00410.0041001705200
2016-01-05403.00410.00402.00405.001300526600
2016-01-04409.00414.00402.00409.0025001022600
2015-12-30394.00409.00392.00400.0092003686400
2015-12-29390.00398.00390.00393.0077003019000
2015-12-28374.00405.00367.00391.00235009020800
2015-12-25387.00387.00374.00374.003960014923900
2015-12-24399.00399.00389.00390.00109004288200
2015-12-22414.00415.00400.00400.00210008499400
2015-12-21420.00421.00412.00414.00113004691400
2015-12-18437.00437.00421.00425.00150006407200
2015-12-17444.00444.00439.00440.0027001191800
2015-12-16445.00448.00431.00441.00111004876600
2015-12-15455.00459.00446.00446.0057002579500
2015-12-14456.00459.00450.00455.0036001630200
2015-12-11463.00465.00461.00462.001500694100
2015-12-10465.00465.00458.00460.0061002814700
2015-12-09470.00470.00465.00466.0036001680400
2015-12-08464.00472.00463.00469.0058002701500
2015-12-07468.00475.00452.00467.0054002513800
2015-12-04475.00475.00468.00468.0029001361300
2015-12-03481.00482.00473.00475.0038001809800
2015-12-02487.00487.00476.00481.0023001105000
2015-12-01487.00487.00479.00485.0031001499200
2015-11-30486.00488.00479.00479.0023001108500
2015-11-27489.00489.00481.00483.001800873600
2015-11-26487.00488.00477.00484.0057002754000
2015-11-25477.00485.00470.00485.00205009783200
2015-11-24467.00486.00467.00477.0059002812100
2015-11-20472.00472.00463.00463.0036001676000
2015-11-19478.00478.00463.00465.0045002118600
2015-11-18455.00465.00455.00462.00115005323700
2015-11-17467.00474.00460.00462.0057002647500
2015-11-16474.00486.00470.00472.0041001947400
2015-11-13478.00497.00478.00486.0029001400300
2015-11-12484.00489.00475.00486.00110005292000
2015-11-11474.00505.00474.00485.00121005888700
2015-11-10468.00473.00463.00473.0092004297200
2015-11-09506.00507.00468.00474.002270011070700
2015-11-06444.00524.00444.00490.0017300087194800
2015-11-05466.00466.00441.00444.00148006688900
2015-11-04476.00477.00463.00474.0051002389600
2015-11-02494.00494.00482.00484.0024001173700
2015-10-30496.00499.00491.00498.001400692100
2015-10-29505.00506.00495.00496.0059002955700
2015-10-28504.00510.00499.00504.0065003287000
2015-10-27507.00507.00497.00504.0024001211100
2015-10-26489.00504.00489.00503.0029001447700
2015-10-23498.00506.00490.00497.0028001393700
2015-10-22485.00497.00485.00490.0026001269900
2015-10-21476.00494.00476.00485.0033001610600
2015-10-20474.00489.00474.00484.0041001980200
2015-10-19487.00487.00475.00476.0027001288400
2015-10-16472.00484.00472.00482.0056002673100
2015-10-15477.00490.00473.00476.0032001532200
2015-10-14511.00511.00480.00485.00126006180900
2015-10-13542.00543.00502.00502.004910025914300
2015-10-09475.00542.00473.00542.008910047347900
2015-10-08457.00475.00457.00462.0061002832600
2015-10-07456.00461.00455.00456.0053002420300
2015-10-06479.00479.00460.00468.00123005844800
2015-10-05464.00479.00462.00477.0043002030800
2015-10-02458.00470.00450.00464.0045002059100
2015-10-01462.00462.00454.00458.00700320400
2015-09-30451.00459.00448.00455.0023001039800
2015-09-29476.00476.00447.00447.0035001595100
2015-09-28456.00477.00454.00477.0024001113300
2015-09-25455.00460.00450.00460.0047002132500
2015-09-24456.00468.00450.00455.00118005382400
2015-09-18485.00488.00470.00480.0066003170200
2015-09-17512.00512.00475.00488.00124006132700
2015-09-16522.00522.00506.00509.0060003077700
2015-09-15534.00534.00512.00512.0064003353400

   ※ 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