[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 
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
2016-06-17254.00254.00250.00251.0063001592500
2016-06-16254.00255.00250.00254.00126003185400
2016-06-15256.00262.00256.00257.0071001825200
2016-06-14267.00267.00258.00259.0016120042847100
2016-06-13275.00275.00269.00269.0051001385000
2016-06-10274.00280.00271.00278.00142003899200
2016-06-09284.00284.00275.00281.0041001145400
2016-06-08280.00280.00275.00276.002500693400
2016-06-07280.00280.00280.00280.00700196000
2016-06-06274.00280.00274.00280.0044001214600
2016-06-03274.00287.00274.00276.0063001752000
2016-06-02271.00290.00271.00276.00101002785000
2016-06-01274.00284.00274.00279.0073002047200
2016-05-31283.00283.00280.00282.0082002311300
2016-05-30293.00293.00267.00283.00336009268200
2016-05-27291.00301.00289.00290.0068002004700
2016-05-26292.00296.00286.00290.0059001722400
2016-05-25310.00310.00293.00293.00168005051700
2016-05-24315.00315.00304.00311.00153004750800
2016-05-23312.00316.00303.00307.006780020993600
2016-05-20290.00300.00284.00297.004910014440800
2016-05-19270.00289.00270.00289.00128003570000
2016-05-18282.00285.00273.00275.0099002774500
2016-05-17275.00279.00273.00278.0070001948900
2016-05-16279.00283.00272.00277.00163004491500
2016-05-13272.00273.00271.00272.0084002285700
2016-05-12280.00280.00275.00275.003000826900
2016-05-11283.00284.00276.00282.00246006929600
2016-05-10273.00283.00272.00280.00215005950300
2016-05-09264.00274.00264.00271.001400376800
2016-05-06261.00268.00261.00261.002800741600
2016-05-02258.00258.00255.00258.0094002406300
2016-04-28263.00269.00261.00263.003500922500
2016-04-27263.00269.00263.00269.00600159000
2016-04-26271.00271.00261.00262.0082002165100
2016-04-25273.00275.00268.00268.0050001362400
2016-04-22271.00274.00268.00274.001600432800
2016-04-21267.00275.00267.00271.0043001167600
2016-04-20264.00269.00263.00269.001400369500
2016-04-19258.00265.00258.00264.001600422100
2016-04-18258.00260.00257.00258.0052001342100
2016-04-15264.00264.00261.00263.0040001051000
2016-04-14263.00266.00258.00264.0052001368400
2016-04-13265.00269.00265.00267.00500133600
2016-04-12262.00269.00262.00268.0042001114300
2016-04-11270.00270.00265.00269.002400643400
2016-04-08258.00263.00258.00262.00400104500
2016-04-07262.00263.00256.00258.00900232700
2016-04-06259.00261.00255.00261.001300336300
2016-04-05260.00263.00254.00260.00120003108700
2016-04-04265.00265.00259.00260.0064001665000
2016-04-01271.00271.00261.00262.00142003788700
2016-03-31280.00281.00273.00274.0041001139700
2016-03-30279.00282.00271.00274.00171004719000
2016-03-29278.00288.00271.00287.00257007258600
2016-03-28272.00277.00271.00277.00320008711100
2016-03-25263.00270.00263.00270.0040001060900
2016-03-24272.00272.00269.00270.001500406500
2016-03-23259.00265.00259.00265.003800999300
2016-03-22260.00271.00259.00263.0089002355300
2016-03-18267.00267.00255.00259.00240006262000
2016-03-17284.00284.00265.00265.00208005712300
2016-03-16276.00282.00276.00280.001900531000
2016-03-15284.00285.00275.00280.00104002911700
2016-03-14275.00287.00274.00281.004320012019700
2016-03-11272.00280.00265.00268.00288007837200
2016-03-10267.00275.00261.00267.00241006409200
2016-03-09260.00293.00260.00263.009030024857200
2016-03-08273.00275.00257.00262.00317008369100
2016-03-07262.00276.00262.00274.00106002823300
2016-03-04260.00269.00254.00261.00149003935700
2016-03-03253.00272.00253.00260.00356009343300
2016-03-02240.00286.00240.00257.0015890042142000
2016-03-01242.00242.00230.00238.0058001367700
2016-02-29242.00242.00237.00241.001600384100
2016-02-26242.00242.00240.00241.002200530400
2016-02-25245.00245.00241.00241.00800194700
2016-02-24238.00244.00237.00237.0064001538400
2016-02-23239.00239.00233.00238.002600616200
2016-02-22234.00243.00234.00243.0075001783500
2016-02-19227.00234.00227.00234.0049001129400
2016-02-18228.00235.00228.00234.00228005225900
2016-02-17225.00233.00223.00223.00143003259900
2016-02-16230.00231.00218.00228.00325007242700
2016-02-15242.00242.00228.00231.00200004749400
2016-02-12218.00232.00212.00226.005770012633100
2016-02-10260.00265.00245.00250.00342008733300
2016-02-09265.00272.00257.00259.00286007562300
2016-02-08268.00274.00261.00270.00138003696500
2016-02-05279.00279.00268.00275.004010010836000
2016-02-04283.00285.00279.00283.00126003560600
2016-02-03284.00289.00280.00283.0083002361500
2016-02-02286.00291.00273.00287.003760010726600
2016-02-01290.00293.00266.00288.005940016575000
2016-01-29290.00293.00285.00290.0048001383500
2016-01-28292.00293.00287.00288.0035001012600
2016-01-27285.00293.00285.00292.00176005046100
2016-01-26286.00290.00285.00289.0049001403500
2016-01-25293.00293.00288.00289.0042001222900
2016-01-22281.00290.00276.00288.0051001441100
2016-01-21284.00288.00271.00279.00276007744200
2016-01-20297.00300.00284.00284.0098002862700
2016-01-19297.00297.00287.00297.0042001237700
2016-01-18284.00298.00283.00296.00205005928500
2016-01-15292.00301.00292.00298.00243007170600
2016-01-14297.00300.00290.00300.0084002485500
2016-01-13299.00305.00298.00301.00198005952300
2016-01-12313.00315.00289.00294.006770020450800
2016-01-08315.00322.00310.00321.00192006074500
2016-01-07318.00321.00314.00321.00142004512900
2016-01-06327.00344.00318.00321.004360014391200
2016-01-05320.00328.00318.00325.00124003981900
2016-01-04325.00325.00320.00324.00143004612000
2015-12-30318.00329.00318.00324.00148004764600
2015-12-29319.00323.00317.00323.0080002555200
2015-12-28310.00318.00310.00315.0098003071700
2015-12-25320.00323.00311.00311.0020190063487300
2015-12-24327.00329.00321.00321.0014180045720800
2015-12-22330.00332.00328.00329.00157005177000
2015-12-21331.00333.00330.00330.0083002746600
2015-12-18337.00338.00332.00333.0071002369300
2015-12-17332.00337.00332.00336.0079002636200
2015-12-16331.00335.00331.00331.0074002465900
2015-12-15336.00336.00330.00330.00247008209400
2015-12-14337.00340.00335.00339.00140004722800
2015-12-11347.00352.00344.00345.00159005531000
2015-12-10356.00378.00342.00343.009590034840400
2015-12-09347.00367.00341.00361.007950028349200
2015-12-08343.00349.00337.00346.003220011029300
2015-12-07339.00341.00333.00341.00109003675400
2015-12-04337.00340.00333.00333.00126004230800
2015-12-03336.00344.00334.00343.00129004375800
2015-12-02332.00337.00332.00335.00177005916200
2015-12-01330.00333.00330.00331.0095003143100
2015-11-30329.00332.00329.00330.0058001913900
2015-11-27333.00335.00330.00330.00169005604300

   ※ 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