[9610 JQスタンダード] ウィルソン・ラーニング ワールドワイド 日足 時系列データ

[9610 JQスタンダード] ウィルソン・ラーニング ワールドワイド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17370.00370.00365.00367.00125004598400
2017-10-16364.00370.00361.00370.00233008525700
2017-10-13361.00367.00360.00364.00209007573300
2017-10-12349.00371.00349.00364.009280033521100
2017-10-11350.00352.00347.00352.0069002411300
2017-10-10343.00349.00343.00348.0072002493700
2017-10-06344.00347.00344.00345.0093003218000
2017-10-05350.00350.00331.00346.00232007988700
2017-10-04348.00350.00345.00350.0086002977400
2017-10-03350.00350.00348.00350.0084002938000
2017-10-02355.00355.00338.00350.007370025451500
2017-09-29349.00356.00345.00353.00124004347800
2017-09-28355.00355.00348.00353.00141004951700
2017-09-27359.00365.00352.00354.00185006594900
2017-09-26347.00399.00346.00358.0017790066535600
2017-09-25342.00351.00342.00349.008190028091700
2017-09-22351.00354.00348.00349.00161005650600
2017-09-21348.00351.00345.00347.004040014051800
2017-09-20349.00351.00345.00351.00169005862800
2017-09-19348.00351.00346.00351.00124004318000
2017-09-15346.00351.00340.00351.00128004422900
2017-09-14364.00365.00345.00346.003210011348100
2017-09-13356.00369.00356.00369.00255009181800
2017-09-12356.00361.00352.00359.0094003338000
2017-09-11359.00360.00351.00359.0078002783500
2017-09-08360.00360.00355.00359.001300464900
2017-09-07355.00360.00354.00360.0047001675200
2017-09-06348.00360.00348.00358.0058002052100
2017-09-05356.00362.00349.00357.00164005811900
2017-09-04357.00359.00355.00359.0042001503200
2017-09-01356.00360.00355.00359.001400501000
2017-08-31355.00362.00353.00355.0081002882200
2017-08-30355.00362.00353.00355.0049001747400
2017-08-29352.00359.00349.00355.0037001311500
2017-08-28349.00359.00349.00359.00103003631200
2017-08-25347.00350.00346.00347.0075002606700
2017-08-24346.00355.00346.00351.00111003881500
2017-08-23358.00375.00345.00345.007510027044000
2017-08-22344.00344.00337.00342.0032001091800
2017-08-21342.00344.00334.00344.0064002177800
2017-08-18347.00347.00342.00347.00800275300
2017-08-17352.00354.00347.00347.0029001017900
2017-08-16353.00357.00352.00352.001200425000
2017-08-15337.00357.00337.00356.002870010004900
2017-08-14368.00369.00347.00353.00216007818100
2017-08-10360.00365.00354.00362.0067002404300
2017-08-09357.00361.00354.00360.00107003823400
2017-08-08358.00362.00358.00360.002500901000
2017-08-07356.00360.00356.00358.0057002041300
2017-08-04355.00359.00339.00356.0073002577200
2017-08-03357.00361.00355.00359.0096003446600
2017-08-02351.00354.00348.00353.0031001088700
2017-08-01359.00359.00347.00354.00191006727800
2017-07-31361.00366.00352.00361.00231008290600
2017-07-28363.00365.00362.00363.0036001306300
2017-07-27360.00363.00360.00363.001100397400
2017-07-26357.00365.00357.00362.0080002880800
2017-07-25364.00364.00355.00361.0065002333200
2017-07-24363.00364.00362.00364.001800654000
2017-07-21356.00369.00356.00363.0073002647900
2017-07-20361.00367.00358.00358.0068002452700
2017-07-19359.00365.00359.00363.0038001371400
2017-07-18361.00364.00361.00362.002400869200
2017-07-14363.00367.00360.00361.0077002789600
2017-07-13370.00372.00363.00366.00126004640600
2017-07-12358.00387.00358.00369.00309000111594300
2017-07-11358.00360.00356.00358.0072002575900
2017-07-10360.00360.00356.00358.0075002681800
2017-07-07366.00366.00357.00360.0081002926600
2017-07-06373.00373.00366.00366.00209007723700
2017-07-05370.00374.00368.00373.0041001522800
2017-07-04374.00376.00370.00370.0095003529900
2017-07-03367.00376.00367.00375.00153005676200
2017-06-30367.00372.00367.00371.00108003986000
2017-06-29365.00378.00365.00375.00196007244100
2017-06-28371.00373.00367.00371.0054002004300
2017-06-27370.00388.00370.00371.0048001804600
2017-06-26354.00389.00354.00367.003840014795300
2017-06-23371.00371.00355.00358.00140005071400
2017-06-22367.00372.00366.00370.0068002505000
2017-06-21368.00372.00366.00367.00108003973100
2017-06-20379.00379.00365.00368.00202007476400
2017-06-19366.00373.00363.00371.0077002833800
2017-06-16365.00369.00361.00363.00270009822300
2017-06-15374.00374.00367.00369.00132004893900
2017-06-14371.00375.00368.00374.0095003522900
2017-06-13374.00378.00361.00371.003460012771600
2017-06-12376.00380.00365.00376.005810021655100
2017-06-09391.00392.00363.00370.007560028332400
2017-06-08399.00401.00376.00392.006900026848500
2017-06-07400.00404.00381.00392.007680030068400
2017-06-06414.00420.00399.00410.0012130049378300
2017-06-05378.00428.00378.00411.00313200125324600
2017-06-02354.00407.00354.00375.0021610083329900
2017-06-01356.00369.00342.00356.004280015288700
2017-05-31364.00366.00356.00356.006320022916100
2017-05-30341.00370.00340.00360.0023040082222000
2017-05-29335.00340.00335.00337.0059001994000
2017-05-26335.00338.00332.00335.0078002614200
2017-05-25335.00335.00333.00335.00156005218100
2017-05-24326.00333.00326.00331.00145004758200
2017-05-23330.00330.00326.00328.00114003744700
2017-05-22332.00332.00326.00328.00118003882000
2017-05-19331.00332.00326.00330.0091002992800
2017-05-18321.00336.00321.00331.00231007525000
2017-05-17339.00339.00331.00337.0070002348900
2017-05-16329.00340.00318.00335.005950019516800
2017-05-15350.00350.00338.00345.009070031440700
2017-05-12340.00342.00334.00335.00223007546700
2017-05-11332.00345.00332.00340.003440011676000
2017-05-10333.00335.00330.00332.00133004419700
2017-05-09335.00338.00329.00334.00270009019700
2017-05-08326.00375.00323.00338.00305100106291300
2017-05-02321.00331.00320.00321.00184006017500
2017-05-01318.00327.00318.00321.0056001805700
2017-04-28318.00323.00318.00318.0032001021800
2017-04-27319.00324.00318.00318.002000640400
2017-04-26320.00322.00317.00318.002800894500
2017-04-25318.00318.00315.00318.001100349200
2017-04-24319.00319.00313.00315.0068002140100
2017-04-21316.00319.00316.00319.001100349900
2017-04-20315.00316.00315.00316.00800252200
2017-04-19322.00322.00322.00322.0020064400
2017-04-18320.00323.00316.00323.00144004604900
2017-04-17310.00315.00309.00315.0039001215400
2017-04-14310.00316.00308.00312.0059001849400
2017-04-13310.00315.00306.00315.0079002455900
2017-04-12316.00319.00309.00313.00204006383300
2017-04-11328.00328.00322.00323.001600518700
2017-04-10330.00330.00323.00326.002600848500
2017-04-07325.00325.00320.00323.0061001966900
2017-04-06326.00327.00320.00325.00125004058700
2017-04-05321.00329.00321.00326.0074002406400
2017-04-04338.00339.00320.00325.004290014236700
2017-04-03331.00340.00328.00340.004720015770500
2017-03-31329.00330.00327.00328.0061002002700
2017-03-30327.00331.00327.00328.0081002666700
2017-03-29334.00334.00320.00331.0092003011800
2017-03-28336.00336.00325.00331.00291009584400
2017-03-27338.00339.00329.00337.00215007213300
2017-03-24335.00337.00325.00335.005880019545500
2017-03-23323.00331.00323.00331.00274009027000
2017-03-22327.00336.00326.00326.00256008454700
2017-03-21319.00335.00319.00332.004420014580800
2017-03-17330.00333.00319.00319.00216007033700
2017-03-16311.00336.00310.00333.0018610060896200
2017-03-15311.00314.00308.00311.00136004216800
2017-03-14308.00311.00308.00311.0040001236900
2017-03-13310.00313.00310.00312.0074002306200
2017-03-10309.00313.00309.00309.00146004545800
2017-03-09312.00312.00309.00309.0050001552800
2017-03-08314.00314.00308.00313.00164005115600
2017-03-07313.00317.00313.00314.0032001007000
2017-03-06318.00318.00315.00318.00158005014600
2017-03-03315.00318.00314.00318.001900601200
2017-03-02321.00322.00311.00318.003900012422400
2017-03-01319.00322.00311.00316.00143004524600
2017-02-28322.00322.00317.00319.0073002339000
2017-02-27317.00325.00316.00321.00132004234700
2017-02-24323.00330.00323.00325.006930022557800
2017-02-23325.00343.00315.00328.0024050079417300
2017-02-22303.00332.00303.00319.00444700141934300
2017-02-21300.00305.00295.00303.00277008338000
2017-02-20297.00301.00294.00300.0091002703700
2017-02-17300.00300.00297.00297.003100924600
2017-02-16300.00300.00298.00300.0042001256600
2017-02-15292.00301.00288.00298.009120026816700
2017-02-14306.00309.00306.00308.00302009273300
2017-02-13305.00306.00301.00305.00149004522200
2017-02-10304.00305.00303.00304.0085002582400
2017-02-09303.00304.00300.00304.00124003744300
2017-02-08299.00303.00295.00303.00176005280700
2017-02-07299.00300.00297.00299.0096002870100
2017-02-06297.00299.00293.00297.00259007678900
2017-02-03302.00302.00298.00301.00109003270700
2017-02-02302.00304.00301.00302.0062001875200
2017-02-01307.00309.00302.00302.00194005926700
2017-01-31308.00311.00306.00311.005770017766000
2017-01-30307.00310.00306.00308.00135004158600
2017-01-27307.00309.00306.00309.0091002801300
2017-01-26308.00309.00306.00308.00110003392000
2017-01-25305.00307.00303.00306.00119003643200
2017-01-24304.00306.00304.00306.001300395500
2017-01-23306.00306.00300.00306.00112003400700
2017-01-20304.00306.00300.00306.002700819200
2017-01-19302.00304.00302.00304.001100333100
2017-01-18303.00306.00300.00306.00132004003000
2017-01-17303.00308.00301.00303.004400013391300
2017-01-16307.00307.00303.00307.00170005177700
2017-01-13306.00310.00303.00305.0027670084638400
2017-01-12308.00308.00300.00306.004980015069300
2017-01-11306.00307.00303.00307.0072002200800
2017-01-10303.00306.00300.00303.00325009795400
2017-01-06301.00303.00300.00303.0098002952100
2017-01-05300.00309.00299.00304.003890011767700
2017-01-04299.00304.00296.00300.00283008505400
2016-12-30298.00301.00296.00298.0094002804600
2016-12-29298.00300.00295.00299.00124003694400
2016-12-28295.00299.00295.00298.003890011520700
2016-12-27295.00296.00290.00296.003910011529500
2016-12-26297.00297.00289.00296.00312009137300
2016-12-22294.00298.00293.00295.00108003180500
2016-12-21295.00300.00294.00295.00143004236800
2016-12-20297.00300.00296.00300.00161004796300
2016-12-19292.00300.00290.00297.00187005525900
2016-12-16303.00306.00289.00296.007440022056700
2016-12-15302.00304.00295.00303.006600019709400
2016-12-14310.00310.00301.00304.00254007731800
2016-12-13308.00313.00299.00312.004070012446700
2016-12-12311.00312.00307.00311.002800867300
2016-12-09312.00316.00305.00311.00232007159900
2016-12-08324.00326.00305.00312.004440013845600
2016-12-07324.00328.00317.00320.004780015425400
2016-12-06311.00335.00308.00325.009490030401300
2016-12-05314.00314.00304.00310.00159004942100
2016-12-02311.00315.00310.00314.00165005151000
2016-12-01318.00318.00311.00312.00145004560100
2016-11-30314.00318.00309.00315.00222006936900
2016-11-29311.00314.00306.00310.00109003371300
2016-11-28318.00318.00303.00314.009050028095900
2016-11-25327.00327.00312.00316.006590020919800
2016-11-24327.00333.00323.00327.00299009753000
2016-11-22336.00342.00327.00329.006390021164000
2016-11-21340.00345.00326.00344.007400024795300
2016-11-18321.00349.00321.00337.0012300041382800
2016-11-17315.00340.00307.00322.0014760048181300
2016-11-16312.00328.00311.00315.008690027588400
2016-11-15314.00335.00305.00305.0015710049610800
2016-11-14306.00315.00299.00300.0014250043712900
2016-11-11291.00295.00287.00294.00245007133400
2016-11-10280.00305.00275.00294.0011450033519000
2016-11-09281.00283.00270.00279.00305008372800
2016-11-08283.00289.00279.00289.00142003983700
2016-11-07300.00300.00283.00284.00233006810900
2016-11-04272.00284.00268.00284.00269007431400
2016-11-02280.00284.00269.00272.003860010651500
2016-11-01286.00287.00281.00284.00243006874900
2016-10-31292.00297.00280.00293.00288008390200
2016-10-28300.00300.00292.00297.00248007355900
2016-10-27299.00302.00294.00297.00325009674800
2016-10-26306.00320.00288.00301.0021250064925900
2016-10-25301.00314.00293.00314.0017210052142300
2016-10-24283.00316.00279.00300.00390800116714700
2016-10-21285.00285.00272.00279.0015110042068700
2016-10-20274.00316.00270.00270.00857600253685000
2016-10-19255.00291.00255.00271.00418400117198200
2016-10-18260.00261.00255.00255.0095002440400
2016-10-17253.00261.00253.00260.00195005010100
2016-10-14251.00252.00251.00252.0030075500
2016-10-13252.00254.00252.00252.001900480600

   ※ 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