[9610 JQスタンダード] ウィルソンWLW 日足 時系列データ

[9610 JQスタンダード] ウィルソンWLW (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12476.00479.00464.00479.0049002306800
2013-07-11478.00485.00466.00466.0047002237000
2013-07-10490.00490.00468.00469.0063002993700
2013-07-09481.00490.00473.00490.0097004685600
2013-07-08470.00495.00462.00479.00202009700300
2013-07-05452.00474.00450.00461.0072003309600
2013-07-04463.00466.00450.00466.0061002811800
2013-07-03464.00465.00452.00465.0066003046400
2013-07-02447.00460.00446.00460.0070003174100
2013-07-01442.00461.00442.00446.0067003021600
2013-06-28415.00446.00415.00446.00130005699200
2013-06-27405.00415.00366.00415.003480013719200
2013-06-26470.00471.00392.00403.004580018905300
2013-06-25482.00482.00455.00470.00131006136600
2013-06-24500.00500.00499.00500.001700849500
2013-06-21510.00510.00483.00500.0066003251900
2013-06-20521.00531.00501.00515.0085004365800
2013-06-19525.00530.00510.00529.0091004730600
2013-06-18532.00534.00516.00521.0042002198600
2013-06-17530.00530.00511.00528.0035001805200
2013-06-14545.00545.00521.00537.0021001123900
2013-06-13550.00550.00505.00541.00113005903600
2013-06-12496.00549.00496.00547.003350017133800
2013-06-11513.00550.00513.00546.0046002468400
2013-06-10521.00539.00509.00539.00102005390000
2013-06-07505.00515.00476.00502.002510012514100
2013-06-06550.00560.00500.00548.003530018175700
2013-06-05550.00579.00541.00574.00122006811300
2013-06-04520.00570.00520.00545.00156008418400
2013-06-03511.00535.00501.00535.00108005578100
2013-05-31532.00537.00510.00534.0053002803600
2013-05-30525.00538.00512.00535.0091004767000
2013-05-29513.00554.00513.00554.00145007674200
2013-05-28510.00518.00487.00507.0074003723500
2013-05-27525.00540.00517.00528.0059003111700
2013-05-24537.00565.00465.00545.003660019107600
2013-05-23587.00592.00506.00508.004620025073400
2013-05-22631.00642.00601.00606.003640022582800
2013-05-21640.00640.00619.00640.00136008615100
2013-05-20615.00630.00594.00630.003700022690500
2013-05-17590.00609.00578.00597.004990029613100
2013-05-16591.00596.00525.00580.005440030734800
2013-05-15690.00690.00596.00619.009700062954700
2013-05-14681.00699.00656.00696.003480023709300
2013-05-13677.00677.00652.00673.001860012388600
2013-05-10673.00683.00647.00675.001810012099800
2013-05-09664.00683.00664.00666.0078005222700
2013-05-08688.00688.00665.00673.002190014841200
2013-05-07682.00692.00665.00669.002320015675700
2013-05-02680.00701.00668.00671.002470016739500
2013-05-01699.00714.00675.00703.002120014733100
2013-04-30650.00714.00650.00714.006220042453400
2013-04-26643.00650.00632.00650.00133008543100
2013-04-25650.00656.00616.00644.001840011583700
2013-04-24666.00678.00640.00640.005440035931300
2013-04-23665.00690.00659.00670.004700031359300
2013-04-22659.00750.00659.00694.008310058074200
2013-04-19677.00700.00659.00687.004000027383200
2013-04-18645.00730.00622.00687.00181400122454800
2013-04-17575.00670.00575.00645.0012490078965400
2013-04-16535.00618.00525.00585.006540036938000
2013-04-15579.00603.00551.00563.009550054542100
2013-04-12510.00636.00510.00589.00308200176310700
2013-04-11464.00536.00464.00536.00335100175778900
2013-04-10448.00462.00444.00456.002490011212200
2013-04-09462.00475.00441.00446.0010710048651300
2013-04-08446.00478.00443.00467.007840035922300
2013-04-05436.00446.00419.00439.006320027171600
2013-04-04447.00470.00416.00445.0010350044569300
2013-04-03460.00484.00443.00457.007760035901300
2013-04-02440.00480.00416.00438.0014460064601900
2013-04-01499.00520.00454.00462.0016470079507700
2013-03-29529.00545.00484.00504.00282400144020200
2013-03-28611.00651.00526.00538.00911000564830400
2013-03-27464.00551.00461.00551.0017120087938200
2013-03-26503.00516.00471.00471.00341500168243100
2013-03-25537.00537.00502.00537.00917300489888100
2013-03-22457.00457.00457.00457.005880026871600
2013-03-21377.00377.00377.00377.003460013044200
2013-03-19295.00299.00285.00297.006010017482500
2013-03-18299.00301.00288.00290.006520019264700
2013-03-15306.00306.00301.00306.00145004407000
2013-03-14305.00308.00295.00308.003400010247800
2013-03-13302.00308.00300.00303.00241007288500
2013-03-12311.00319.00301.00306.00299009159300
2013-03-11300.00313.00299.00309.005400016496700
2013-03-08301.00302.00285.00298.003720010961000
2013-03-07293.00308.00289.00300.007120021278700
2013-03-06289.00293.00283.00291.00203005842500
2013-03-05285.00294.00285.00292.00343009933600
2013-03-04280.00286.00279.00284.00321009051100
2013-03-01274.00281.00273.00280.00127003529100
2013-02-28270.00278.00267.00274.00240006553900
2013-02-27275.00275.00266.00270.00363009815900
2013-02-26277.00282.00265.00270.0010710028982900
2013-02-25280.00286.00277.00286.00212005982400
2013-02-22275.00280.00269.00280.00147004015000
2013-02-21284.00284.00275.00280.003810010651000
2013-02-20272.00280.00272.00280.00101002804800
2013-02-19266.00281.00265.00275.00271007406900
2013-02-18263.00272.00256.00265.00297007820100
2013-02-15284.00284.00247.00260.0011880030931000
2013-02-14299.00299.00280.00290.004820013796600
2013-02-13316.00323.00276.00300.005810017769400
2013-02-12325.00325.00306.00315.003370010650400
2013-02-08318.00329.00318.00323.00298009635600
2013-02-07329.00329.00320.00320.00214006902000
2013-02-06333.00335.00322.00332.00239007865900
2013-02-05330.00337.00326.00328.00184006069200
2013-02-04326.00337.00322.00334.003600011927700
2013-02-01317.00323.00312.00322.00177005623400
2013-01-31314.00317.00306.00315.004160012967700
2013-01-30317.00317.00307.00313.004000012477400
2013-01-29314.00320.00305.00320.006650020766500
2013-01-28322.00327.00317.00321.003860012415700
2013-01-25326.00328.00322.00327.00151004916500
2013-01-24326.00332.00316.00330.00269008719700
2013-01-23339.00342.00324.00333.005630018841000
2013-01-22322.00343.00317.00342.007470024759600
2013-01-21336.00348.00311.00329.007580025071800
2013-01-18329.00349.00327.00331.0011880040289700
2013-01-17315.00330.00304.00326.005650018045800
2013-01-16314.00316.00306.00312.00170005290900
2013-01-15312.00314.00303.00313.003620011199400
2013-01-11311.00314.00304.00314.005270016204400
2013-01-10328.00328.00307.00312.0013400042131400
2013-01-09287.00335.00287.00327.00355700112900900
2013-01-08279.00286.00278.00286.00332009366300
2013-01-07282.00282.00276.00277.005320014828600
2013-01-04287.00287.00279.00282.00265007514600
2012-12-28282.00288.00279.00282.005720016122800
2012-12-27284.00285.00278.00282.008400023714300
2012-12-26289.00294.00281.00281.0011900034202500
2012-12-25275.00289.00275.00286.007870022274200
2012-12-21263.00279.00263.00269.00302008134500
2012-12-20275.00277.00264.00266.005740015560100
2012-12-19277.00280.00275.00279.00322008946700
2012-12-18287.00287.00275.00276.005810016284900
2012-12-17289.00289.00274.00282.0015100042477700
2012-12-14268.00280.00262.00279.0021670059331700
2012-12-13256.00274.00253.00260.0016790044335400
2012-12-12250.00252.00248.00250.00219005462900
2012-12-11255.00255.00249.00249.005850014785600
2012-12-10258.00260.00250.00258.00363009319700
2012-12-07264.00270.00255.00255.006970018314900
2012-12-06265.00267.00257.00260.005060013300500
2012-12-05252.00263.00252.00263.007580019538100
2012-12-04259.00267.00245.00260.0022400058095200
2012-12-03237.00259.00233.00256.0024140060248800
2012-11-30240.00243.00236.00238.00332007958100
2012-11-29234.00243.00230.00238.007360017376300
2012-11-28231.00231.00227.00228.00207004755500
2012-11-27233.00236.00229.00231.00405009404300
2012-11-26235.00235.00226.00231.004900011269100
2012-11-22236.00236.00230.00232.00309007189800
2012-11-21233.00235.00226.00231.00349008073700
2012-11-20239.00243.00232.00234.006560015548000
2012-11-19242.00244.00236.00243.005480013168000
2012-11-16232.00238.00230.00236.005380012592500
2012-11-15222.00232.00222.00229.005810013180600
2012-11-14240.00246.00220.00228.009910022718600
2012-11-13255.00255.00232.00245.0016690040360400
2012-11-12243.00264.00242.00254.0024090060659000
2012-11-09230.00239.00227.00239.005880013620400
2012-11-08243.00243.00234.00235.007590017957900
2012-11-07254.00254.00240.00241.0017380042970800
2012-11-06235.00274.00235.00254.001377500357739800
2012-11-05241.00243.00227.00234.0016380038465700
2012-11-02230.00230.00221.00225.0013080029624700
2012-11-01240.00241.00221.00225.0034600078300300
2012-10-31244.00255.00236.00245.0012200029926300
2012-10-30250.00255.00234.00244.0022610054247100
2012-10-29260.00277.00248.00251.0034400090973400
2012-10-26256.00288.00247.00260.00933900250421800
2012-10-25243.00294.00239.00254.001743300459982200
2012-10-24227.00244.00227.00235.0022960053971100
2012-10-23228.00230.00223.00229.0011350025645500
2012-10-22225.00239.00220.00227.0018750043032700
2012-10-19245.00245.00222.00225.00506700116131700
2012-10-18243.00267.00234.00247.00922800233107500
2012-10-17240.00244.00222.00240.00643500149736800
2012-10-16205.00265.00198.00257.001838600423521500
2012-10-15230.00238.00191.00200.00981100208589000
2012-10-12186.00223.00184.00223.002010100424708800
2012-10-11182.00182.00173.00173.00354006229400
2012-10-10187.00188.00181.00182.00449008283100
2012-10-09184.00193.00182.00187.008430015853500
2012-10-05176.00185.00176.00182.00345006227000
2012-10-04175.00177.00175.00175.0068001190500
2012-10-03174.00178.00173.00175.00144002514600
2012-10-02174.00175.00170.00171.00256004420700
2012-10-01174.00174.00171.00173.0098001690500
2012-09-28175.00176.00173.00173.00163002835600
2012-09-27176.00176.00173.00176.00210003663700
2012-09-26178.00178.00175.00178.00335005901100
2012-09-25180.00182.00176.00177.00231004139300
2012-09-24177.00179.00175.00178.00131002318700
2012-09-21176.00180.00173.00178.00143002508900
2012-09-20180.00180.00176.00176.00305005462200
2012-09-19179.00180.00176.00180.00300005320000
2012-09-18186.00186.00179.00180.00227004143600
2012-09-14186.00186.00182.00186.00204003777100
2012-09-13188.00190.00178.00183.00436008030100
2012-09-12184.00192.00183.00189.0011230021096400
2012-09-11178.00183.00175.00182.00376006713400
2012-09-10176.00179.00173.00179.00177003103200
2012-09-07177.00182.00172.00174.00289005085500
2012-09-06175.00176.00172.00173.0091001576500
2012-09-05178.00178.00174.00175.00341006013800
2012-09-04175.00176.00173.00176.00125002185200
2012-09-03175.00176.00170.00173.00232004006100
2012-08-31171.00174.00169.00170.00398006796700
2012-08-30181.00181.00170.00175.006050010514600
2012-08-29180.00181.00173.00179.00222003957500
2012-08-28180.00182.00173.00177.008730015613200
2012-08-27191.00191.00185.00185.00397007405400
2012-08-24193.00194.00185.00188.006340011952000
2012-08-23193.00211.00190.00195.0015560030915600
2012-08-22188.00190.00187.00190.00249004701900
2012-08-21192.00202.00185.00187.0013070025229400
2012-08-20199.00200.00190.00192.008130015792600
2012-08-17188.00223.00186.00196.00657800135396700
2012-08-16181.00187.00180.00183.006140011161200
2012-08-15187.00187.00179.00183.00289005272100
2012-08-14194.00205.00182.00185.0016480031473200
2012-08-13177.00213.00170.00203.00621400125216100
2012-08-10170.00170.00161.00163.00477007893400
2012-08-09175.00175.00168.00170.00241004117400
2012-08-08164.00178.00164.00171.00424007221800
2012-08-07184.00188.00163.00169.0015690027151100
2012-08-06186.00190.00184.00184.00310005746100
2012-08-03196.00199.00183.00183.005580010556300
2012-08-02200.00206.00197.00200.007220014548800
2012-08-01194.00216.00188.00209.0010670021959900
2012-07-31188.00190.00187.00190.0070001316300
2012-07-30188.00195.00187.00190.00225004255200
2012-07-27188.00194.00188.00191.00166003146500
2012-07-26180.00192.00180.00188.00214003978000
2012-07-25187.00187.00179.00182.00298005482000
2012-07-24195.00198.00175.00178.0020320037762500
2012-07-23217.00218.00194.00195.007020014290700
2012-07-20229.00237.00225.00225.00271006249900
2012-07-19217.00229.00208.00225.008870019294000
2012-07-18238.00238.00216.00225.004940011224300
2012-07-17238.00241.00231.00239.009030021330400
2012-07-13258.00272.00237.00243.0011620028904600
2012-07-12269.00278.00257.00258.005860015832500
2012-07-11261.00270.00253.00270.00296007689800
2012-07-10277.00277.00258.00261.0011670031504900
2012-07-09255.00281.00250.00277.0029880080439000

   ※ 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