[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 
2017-06-23371.00371.00355.00358.00140005071400
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
2016-10-12253.00253.00251.00251.0030075700
2016-10-11253.00255.00250.00250.0087002186300
2016-10-07251.00253.00251.00253.001800453200
2016-10-06251.00253.00251.00253.00110002765100
2016-10-05247.00251.00247.00251.0050001246600
2016-10-04246.00248.00245.00246.0046001132800
2016-10-03246.00248.00246.00248.001600394100
2016-09-30251.00251.00247.00247.002500619800
2016-09-29253.00253.00248.00248.002000499800
2016-09-28248.00252.00248.00252.002800702400
2016-09-27249.00249.00249.00249.0030074700
2016-09-26252.00252.00248.00248.002300573000
2016-09-23249.00253.00249.00251.001700427200
2016-09-21250.00250.00249.00249.00700174900
2016-09-20249.00250.00248.00248.001500373700
2016-09-16246.00250.00246.00250.002400595900
2016-09-15248.00251.00248.00248.001400348900
2016-09-14250.00250.00250.00250.00400100000
2016-09-13253.00253.00250.00250.00700176800
2016-09-12248.00253.00248.00250.002100528400
2016-09-09248.00249.00243.00248.00173004239500
2016-09-08250.00252.00249.00252.001500377000
2016-09-07252.00252.00249.00249.0042001057500
2016-09-06249.00252.00249.00252.00400100300
2016-09-05252.00253.00248.00249.003400851100
2016-09-02251.00255.00251.00252.002900735600
2016-09-01252.00252.00251.00251.00400100700
2016-08-31246.00250.00246.00250.003000744800
2016-08-30246.00249.00246.00247.00900222400
2016-08-29248.00249.00246.00246.0042001041300
2016-08-26255.00255.00250.00251.0047001178200
2016-08-25256.00256.00251.00252.001400352900
2016-08-24257.00257.00254.00254.00400101900
2016-08-23254.00258.00253.00254.001500383000
2016-08-22259.00259.00254.00254.001200307000
2016-08-19255.00258.00253.00257.002400612200
2016-08-18260.00260.00253.00254.002800714400
2016-08-17256.00259.00255.00258.001600410500
2016-08-16256.00256.00256.00256.0010025600
2016-08-15259.00261.00255.00259.0066001695600
2016-08-12257.00262.00255.00262.0042001079200
2016-08-10260.00260.00260.00260.0010026000
2016-08-09261.00261.00260.00260.0020052100
2016-08-08258.00258.00258.00258.0030077400
2016-08-05259.00264.00256.00261.003200824700
2016-08-04256.00261.00256.00259.001500385100
2016-08-03259.00265.00257.00257.002300598600
2016-08-02253.00264.00253.00259.003600919500
2016-08-01261.00261.00261.00261.0020052200
2016-07-29256.00258.00255.00258.002800715900
2016-07-28259.00259.00258.00258.00400103300
2016-07-27257.00268.00257.00262.00800211300
2016-07-26260.00260.00256.00257.001200309000
2016-07-25262.00262.00260.00260.00700182400
2016-07-22261.00262.00260.00262.001400365400
2016-07-21270.00270.00261.00265.002300609300
2016-07-20267.00267.00262.00262.0030079600
2016-07-19262.00268.00262.00267.0044001159500
2016-07-15262.00264.00258.00261.0062001607800
2016-07-14257.00265.00255.00264.0074001910500
2016-07-13258.00261.00257.00257.00130003352400
2016-07-12255.00261.00254.00257.00105002689300
2016-07-11255.00260.00255.00260.002300587300
2016-07-08255.00255.00251.00255.001700430300
2016-07-07258.00258.00251.00258.0047001193500
2016-07-06255.00263.00255.00261.0041001061100
2016-07-05259.00263.00258.00263.0044001137500
2016-07-04250.00274.00250.00257.00146003732100
2016-07-01255.00257.00255.00256.001300332000
2016-06-30258.00258.00251.00257.001100278100
2016-06-29258.00259.00252.00252.0064001618500
2016-06-28250.00255.00250.00251.00800200600
2016-06-27248.00252.00246.00252.0044001100700
2016-06-24272.00272.00249.00254.00139003538900
2016-06-23261.00265.00259.00260.002800730800
2016-06-22270.00289.00255.00260.003840010527400
2016-06-21263.00265.00256.00265.0010360027245800
2016-06-20255.00262.00255.00262.003700945800

   ※ 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