[9696 JQスタンダード] ウィザス 日足 時系列データ

[9696 JQスタンダード] ウィザス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12305.00305.00304.00304.0065001980000
2013-07-11305.00306.00303.00304.00100003047900
2013-07-10305.00305.00304.00305.0053001615500
2013-07-09305.00306.00304.00306.0062001888800
2013-07-08303.00305.00303.00305.0046001399400
2013-07-05304.00305.00300.00300.00165004980800
2013-07-04303.00305.00301.00304.0042001269400
2013-07-03305.00306.00304.00304.00184005611800
2013-07-02305.00309.00303.00304.00109003325400
2013-07-01305.00305.00300.00305.0058001758800
2013-06-28301.00304.00301.00303.001400423300
2013-06-27300.00300.00300.00300.00700210000
2013-06-26302.00302.00297.00298.0064001926600
2013-06-25300.00301.00297.00297.0054001612800
2013-06-24296.00300.00296.00297.0058001722200
2013-06-21304.00306.00297.00297.0052001571600
2013-06-20310.00310.00306.00306.0050001543700
2013-06-19318.00318.00310.00315.0033001035000
2013-06-18308.00319.00308.00318.0050001578200
2013-06-17306.00310.00300.00310.002900881600
2013-06-14319.00319.00293.00306.00130003970800
2013-06-13306.00313.00298.00313.00233007132100
2013-06-12295.00301.00295.00301.002800830600
2013-06-11294.00299.00292.00299.0052001538800
2013-06-10293.00298.00286.00294.00167004870300
2013-06-07304.00304.00270.00289.005530015826200
2013-06-06310.00310.00305.00305.0094002875300
2013-06-05311.00317.00311.00312.002800873600
2013-06-04310.00316.00310.00316.001300405800
2013-06-03311.00311.00305.00310.0057001762400
2013-05-31316.00322.00311.00311.001500471900
2013-05-30318.00323.00314.00316.002200698600
2013-05-29316.00320.00314.00320.0042001327300
2013-05-28316.00316.00313.00316.00400126100
2013-05-27310.00324.00310.00315.00106003301900
2013-05-24322.00326.00318.00326.00110003522600
2013-05-23330.00331.00323.00323.00222007279900
2013-05-22330.00330.00328.00328.0090002958900
2013-05-21327.00329.00327.00329.0040001309600
2013-05-20325.00330.00324.00329.00209006839700
2013-05-17306.00321.00305.00321.00277008611300
2013-05-16321.00325.00298.00314.005780018108600
2013-05-15328.00332.00320.00321.00282009174000
2013-05-14331.00332.00325.00330.00151004982900
2013-05-13339.00339.00328.00331.00178005924500
2013-05-10336.00338.00329.00331.00218007241100
2013-05-09342.00344.00336.00338.00257008743100
2013-05-08347.00351.00342.00344.00105003634400
2013-05-07350.00351.00340.00350.00284009851600
2013-05-02348.00356.00348.00356.00188006614900
2013-05-01353.00355.00340.00348.003460012018800
2013-04-30349.00354.00347.00353.0043001507700
2013-04-26360.00360.00345.00347.003150011126200
2013-04-25359.00359.00352.00357.0097003459400
2013-04-24351.00360.00350.00356.00109003886200
2013-04-23351.00354.00350.00351.00149005242700
2013-04-22350.00352.00348.00348.00140004896100
2013-04-19347.00348.00345.00348.0082002850700
2013-04-18345.00350.00345.00347.00128004441700
2013-04-17340.00348.00340.00345.00112003835900
2013-04-16333.00340.00330.00339.00245008280600
2013-04-15340.00345.00333.00341.00171005812700
2013-04-12345.00346.00337.00345.002910010008000
2013-04-11344.00348.00339.00342.00117003998300
2013-04-10342.00342.00340.00341.00102003487900
2013-04-09340.00341.00334.00340.0056001900400
2013-04-08335.00337.00331.00336.00137004583200
2013-04-05328.00334.00321.00332.00111003651400
2013-04-04327.00334.00327.00327.0037001222400
2013-04-03325.00325.00322.00325.0056001817900
2013-04-02313.00323.00310.00318.00204006377600
2013-04-01339.00339.00302.00312.00263008495100
2013-03-29341.00350.00335.00342.00143004870300
2013-03-28350.00352.00339.00351.00106003641300
2013-03-27349.00364.00345.00355.00139004862300
2013-03-26369.00369.00358.00365.00204007451900
2013-03-25370.00372.00362.00368.00191007029100
2013-03-22358.00370.00358.00365.00177006470100
2013-03-21364.00365.00360.00363.00154005587600
2013-03-19359.00366.00353.00360.004780017220100
2013-03-18354.00354.00351.00352.0044001553800
2013-03-15341.00350.00341.00350.00276009560100
2013-03-14345.00345.00343.00344.002300792800
2013-03-13340.00343.00340.00342.0065002214100
2013-03-12345.00349.00343.00344.0071002451400
2013-03-11343.00345.00340.00345.0097003324300
2013-03-08342.00348.00328.00337.00189006396100
2013-03-07350.00351.00342.00344.00107003712600
2013-03-06350.00355.00349.00350.00156005480600
2013-03-05335.00349.00335.00349.00218007482300
2013-03-04331.00334.00328.00334.00114003783400
2013-03-01330.00340.00328.00331.00127004203500
2013-02-28331.00335.00329.00335.002500830400
2013-02-27325.00334.00325.00328.0041001355000
2013-02-26329.00335.00321.00331.00274008948800
2013-02-25328.00334.00320.00329.00138004503300
2013-02-22324.00330.00321.00329.00114003720600
2013-02-21324.00326.00318.00318.00109003522400
2013-02-20320.00321.00312.00318.00133004218100
2013-02-19312.00320.00312.00320.00122003867900
2013-02-18313.00324.00310.00311.0098003088500
2013-02-15312.00328.00307.00313.00181005747700
2013-02-14315.00316.00309.00309.0067002091500
2013-02-13320.00322.00309.00314.00150004739600
2013-02-12325.00329.00320.00324.00196006327700
2013-02-08339.00340.00321.00326.004590015144100
2013-02-07353.00353.00335.00343.00135004619800
2013-02-06353.00356.00350.00350.00176006197900
2013-02-05350.00358.00347.00352.00180006351500
2013-02-04349.00351.00348.00349.0059002062100
2013-02-01344.00348.00343.00348.0036001241500
2013-01-31349.00352.00343.00347.00136004723500
2013-01-30343.00350.00343.00349.0044001531400
2013-01-29344.00346.00340.00342.00131004491900
2013-01-28352.00352.00344.00344.00178006228700
2013-01-25350.00352.00345.00352.0055001923500
2013-01-24343.00350.00341.00349.0049001690900
2013-01-23348.00348.00341.00341.0033001132800
2013-01-22352.00352.00341.00345.0093003216900
2013-01-21350.00353.00343.00353.00174006060200
2013-01-18344.00350.00334.00350.00108003691400
2013-01-17350.00350.00335.00335.00134004559300
2013-01-16353.00353.00340.00345.0085002922300
2013-01-15351.00359.00341.00348.004240014688200
2013-01-11360.00368.00340.00355.002940010426700
2013-01-10386.00387.00347.00351.0010910040162800
2013-01-09331.00395.00327.00393.0012720048074500
2013-01-08355.00355.00330.00346.00219007472900
2013-01-07332.00348.00328.00347.003960013433900
2013-01-04320.00332.00316.00324.004830015585600
2012-12-28330.00334.00310.00320.004690015040500
2012-12-27324.00335.00319.00330.003700012103700
2012-12-26314.00328.00314.00319.00266008537300
2012-12-25304.00330.00301.00309.003350010574300
2012-12-21319.00320.00308.00308.00290009143800
2012-12-20305.00313.00305.00307.00205006331600
2012-12-19305.00308.00301.00305.00144004404800
2012-12-18305.00309.00300.00304.00260007904700
2012-12-17313.00313.00305.00305.00195006017900
2012-12-14312.00319.00307.00312.00249007751600
2012-12-13315.00333.00305.00318.004550014515500
2012-12-12319.00322.00315.00315.00153004845100
2012-12-11317.00325.00314.00317.00249007949200
2012-12-10328.00329.00308.00316.006300020096800
2012-12-07334.00334.00319.00323.008760028513800
2012-12-06321.00341.00313.00329.0024470079622500
2012-12-05401.00410.00315.00315.00664100240366600
2012-12-04276.00355.00276.00355.00402800140448000
2012-12-03275.00276.00275.00275.001600440100
2012-11-30275.00275.00273.00275.002300631100
2012-11-29275.00276.00273.00275.003200877400
2012-11-28277.00277.00275.00275.002200606100
2012-11-27280.00280.00277.00277.001700475700
2012-11-26280.00280.00278.00280.0073002042400
2012-11-22274.00275.00271.00275.003100848500
2012-11-21274.00274.00274.00274.001000274000
2012-11-20275.00278.00273.00275.0088002427900
2012-11-19275.00275.00271.00275.003000821300
2012-11-16268.00270.00268.00270.002600699500
2012-11-15267.00267.00267.00267.00400106800
2012-11-14267.00269.00264.00264.001300345500
2012-11-1300
2012-11-12267.00267.00267.00267.00500133500
2012-11-09263.00265.00263.00265.00600158000
2012-11-08268.00268.00267.00267.003200856200
2012-11-07268.00269.00266.00267.001400374000
2012-11-06269.00270.00263.00268.00125003320200
2012-11-05268.00271.00268.00268.002000537700
2012-11-02269.00272.00267.00267.00113003048800
2012-11-01271.00272.00268.00268.002900788100
2012-10-31271.00271.00271.00271.002800758800
2012-10-30268.00268.00268.00268.0020053600
2012-10-29268.00272.00268.00270.001800484800
2012-10-26273.00273.00268.00268.0060001634500
2012-10-25272.00273.00270.00272.002000543800
2012-10-24265.00269.00265.00268.001400374900
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18264.00268.00264.00268.001100290800
2012-10-17263.00264.00259.00264.001100288300
2012-10-16260.00260.00257.00260.002200569400
2012-10-15257.00260.00257.00260.0079002046100
2012-10-1200
2012-10-11261.00261.00261.00261.00600156600
2012-10-10260.00261.00258.00259.001700441300
2012-10-09263.00263.00263.00263.0010026300
2012-10-05262.00266.00262.00266.00800210400
2012-10-04258.00262.00258.00262.001400362100
2012-10-03262.00263.00262.00262.001200314600
2012-10-02269.00269.00269.00269.0030080700
2012-10-01263.00263.00262.00262.00700183800
2012-09-28268.00270.00263.00263.002300617600
2012-09-27258.00266.00258.00266.001000258800
2012-09-26268.00268.00261.00262.0068001814800
2012-09-25271.00276.00267.00276.00112003031000
2012-09-24269.00272.00268.00268.0060001616600
2012-09-21273.00274.00272.00272.001900520100
2012-09-20275.00275.00270.00274.0048001312300
2012-09-19270.00270.00270.00270.00900243000
2012-09-18269.00270.00269.00270.0047001264700
2012-09-14272.00272.00269.00269.00700188900
2012-09-13269.00272.00269.00272.001100297100
2012-09-12265.00267.00265.00267.001100291700
2012-09-11265.00266.00265.00266.0030079600
2012-09-10262.00264.00262.00264.00700184200
2012-09-07260.00262.00260.00262.0046001202800
2012-09-06262.00262.00258.00262.002700705300
2012-09-05260.00262.00260.00262.001500390600
2012-09-04263.00263.00259.00262.00157004088900
2012-09-03260.00263.00257.00261.00146003787000
2012-08-31266.00267.00260.00267.002500659400
2012-08-30267.00268.00266.00268.00700186900
2012-08-29269.00269.00256.00263.002600679400
2012-08-28272.00272.00269.00269.001300351800
2012-08-27276.00276.00271.00272.0063001734700
2012-08-24268.00275.00268.00275.002700729600
2012-08-23265.00268.00264.00268.001700451300
2012-08-22267.00270.00264.00269.003700984400
2012-08-21269.00269.00262.00267.001900504700
2012-08-20268.00268.00266.00266.001000267100
2012-08-17265.00267.00265.00266.00700186200
2012-08-16265.00268.00265.00268.001700454100
2012-08-15265.00265.00265.00265.0030079500
2012-08-1400
2012-08-13264.00266.00264.00266.001300343600
2012-08-10267.00267.00265.00265.001200318800
2012-08-09262.00267.00262.00267.001100289100
2012-08-0800
2012-08-07265.00270.00265.00270.001300349400
2012-08-0600
2012-08-0300
2012-08-02269.00269.00266.00269.00600160900
2012-08-01258.00265.00258.00265.001200310800
2012-07-31264.00265.00263.00263.0056001479800
2012-07-30264.00265.00264.00265.00500132300
2012-07-27259.00262.00259.00262.00800208800
2012-07-26259.00259.00259.00259.0076001968400
2012-07-25249.00265.00249.00254.00142003589300
2012-07-24269.00269.00264.00265.001300345400
2012-07-23270.00270.00270.00270.0041001107000
2012-07-20277.00278.00277.00278.0030083200
2012-07-19277.00277.00277.00277.001000277000
2012-07-18279.00279.00275.00279.00600165800
2012-07-17280.00280.00280.00280.00146004088000
2012-07-1300
2012-07-12277.00279.00277.00279.00900250100
2012-07-11277.00277.00274.00277.002500689200
2012-07-10280.00280.00279.00279.002200615800
2012-07-09278.00280.00278.00280.00700195000

   ※ 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