[9696 JQ] ウィザス 日足 時系列データ (2007年)

[9696 JQ] ウィザス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28295.00300.00295.00300.001000298200
2007-12-27291.00293.00291.00293.002900844200
2007-12-26281.00286.00281.00286.0051001433600
2007-12-25271.00280.00271.00276.00109002991500
2007-12-21280.00284.00276.00280.001400388400
2007-12-20285.00285.00280.00280.002700757000
2007-12-19293.00293.00275.00275.00119003341500
2007-12-18283.00288.00283.00288.003000859000
2007-12-17305.00305.00290.00290.0070002047300
2007-12-14298.00300.00290.00300.0043001255300
2007-12-13298.00298.00291.00298.0073002158300
2007-12-12299.00299.00298.00298.001300388000
2007-12-11298.00298.00296.00298.00118003515900
2007-12-10304.00310.00298.00298.0093002797100
2007-12-07300.00304.00300.00304.002000604000
2007-12-06303.00303.00303.00303.00150004545000
2007-12-05298.00298.00298.00298.001000298000
2007-12-04300.00300.00298.00298.0041001229400
2007-12-03305.00305.00300.00300.003200965100
2007-11-30305.00305.00305.00305.00800244000
2007-11-29305.00305.00300.00300.001500454800
2007-11-28298.00300.00298.00300.00700209800
2007-11-27299.00299.00292.00292.002700798800
2007-11-26296.00299.00296.00299.0077002283500
2007-11-22300.00300.00291.00291.001500446100
2007-11-21300.00303.00300.00303.002400720600
2007-11-20300.00300.00296.00300.00105003148600
2007-11-19306.00306.00300.00300.00500150600
2007-11-16313.00313.00300.00309.002200667400
2007-11-15314.00314.00310.00314.002600808400
2007-11-14314.00314.00314.00314.00500157000
2007-11-1300
2007-11-12324.00324.00290.00314.0086002589000
2007-11-09325.00325.00325.00325.0020065000
2007-11-08315.00320.00300.00320.0057001743300
2007-11-07318.00330.00318.00330.001200382800
2007-11-06320.00328.00320.00328.00160005208800
2007-11-05320.00327.00316.00327.002800888200
2007-11-0200
2007-11-01327.00330.00322.00330.00900293100
2007-10-31330.00332.00325.00332.002600846200
2007-10-30330.00335.00323.00335.00700230600
2007-10-29330.00333.00330.00330.002300759900
2007-10-26340.00345.00340.00340.0069002353900
2007-10-25335.00335.00335.00335.00800268000
2007-10-24340.00345.00331.00331.002600874600
2007-10-23330.00340.00330.00340.003000999000
2007-10-22330.00330.00330.00330.001400462000
2007-10-19330.00330.00320.00330.0080002610400
2007-10-18320.00320.00315.00320.002400767000
2007-10-17330.00330.00307.00307.0068002144200
2007-10-16339.00340.00330.00330.001900635200
2007-10-15350.00355.00350.00350.0059002069300
2007-10-12359.00359.00350.00350.0055001959600
2007-10-11363.00363.00350.00360.0041001459000
2007-10-10360.00361.00355.00360.00143005135200
2007-10-09324.00345.00324.00345.00108003662100
2007-10-05321.00321.00319.00321.0071002272000
2007-10-04317.00319.00317.00317.001900602500
2007-10-03310.00320.00310.00316.0066002086900
2007-10-02311.00325.00306.00306.0043001344500
2007-10-01310.00312.00305.00305.002200680600
2007-09-28310.00310.00294.00310.0073002239900
2007-09-27307.00310.00295.00310.0052001598900
2007-09-26307.00308.00307.00307.0057001750600
2007-09-25290.00302.00290.00302.001300380700
2007-09-21305.00310.00305.00305.0071002174400
2007-09-20303.00306.00300.00300.0098002948500
2007-09-19295.00306.00290.00300.0064001906200
2007-09-18269.00302.00269.00290.00139004056500
2007-09-14261.00261.00246.00261.004130010504400
2007-09-13271.00271.00261.00263.00248006598900
2007-09-12274.00275.00266.00271.00261007086300
2007-09-11292.00292.00265.00276.00335009302900
2007-09-10304.00305.00291.00293.00231006835500
2007-09-07305.00310.00301.00310.00159004814400
2007-09-06321.00321.00302.00309.00225006979200
2007-09-05315.00320.00315.00320.0036001148000
2007-09-04313.00316.00310.00314.00124003881500
2007-09-03311.00317.00308.00311.00158004897200
2007-08-31319.00320.00311.00318.00170005374600
2007-08-30327.00327.00315.00316.00278008869000
2007-08-29316.00345.00315.00344.0072002303200
2007-08-28326.00327.00317.00318.00196006319400
2007-08-27331.00334.00325.00325.00172005648100
2007-08-24330.00346.00320.00323.00232007684800
2007-08-23336.00340.00326.00326.00237007868000
2007-08-22355.00356.00351.00356.00600212700
2007-08-21339.00360.00339.00360.001000341100
2007-08-20375.00375.00327.00329.00125004258400
2007-08-17350.00350.00340.00340.0079002717500
2007-08-16369.00369.00347.00352.00202007101400
2007-08-15380.00380.00370.00370.0029001093200
2007-08-14384.00384.00384.00384.001500576000
2007-08-13377.00378.00372.00377.0037001392600
2007-08-10390.00390.00377.00377.0063002414700
2007-08-09395.00395.00395.00395.0020079000
2007-08-08392.00395.00390.00390.001200468700
2007-08-07410.00410.00400.00400.00700285000
2007-08-06411.00411.00388.00400.001600650400
2007-08-03391.00408.00381.00406.0065002525200
2007-08-02400.00400.00400.00400.0010040000
2007-08-01396.00400.00396.00400.00500199600
2007-07-31397.00397.00393.00395.001100435100
2007-07-30392.00395.00392.00395.0073002864500
2007-07-27390.00400.00390.00396.0029001147100
2007-07-26401.00401.00395.00395.0049001960000
2007-07-25405.00405.00400.00400.002100842400
2007-07-24405.00405.00399.00405.0039001567000
2007-07-23408.00410.00405.00405.002400977900
2007-07-20415.00415.00408.00408.0049002023100
2007-07-19415.00415.00415.00415.001300539500
2007-07-18420.00423.00415.00415.0034001426200
2007-07-17420.00420.00415.00415.0072003011800
2007-07-13431.00431.00431.00431.0020086200
2007-07-12426.00435.00426.00435.0020086100
2007-07-11420.00423.00420.00422.001700717600
2007-07-10435.00435.00420.00420.001700723000
2007-07-09425.00438.00425.00435.0045001943900
2007-07-06441.00441.00427.00440.0052002274900
2007-07-05441.00441.00439.00440.0083003655800
2007-07-04435.00448.00435.00436.00138006045700
2007-07-03427.00433.00427.00430.0092003967700
2007-07-02412.00430.00412.00422.0083003496900
2007-06-29402.00410.00402.00410.001800726500
2007-06-28397.00408.00397.00408.0041001640100
2007-06-27410.00410.00402.00402.001500607600
2007-06-26400.00402.00400.00402.00166006646700
2007-06-25392.00395.00392.00395.001500589500
2007-06-22392.00392.00390.00390.001500585900
2007-06-21390.00394.00390.00392.0062002427800
2007-06-20399.00404.00391.00393.00118004690600
2007-06-19420.00420.00406.00406.0043001791200
2007-06-18432.00432.00418.00419.0071003013200
2007-06-15431.00434.00429.00433.0028001210100
2007-06-14419.00427.00418.00423.0075003168900
2007-06-13410.00419.00410.00413.0042001736200
2007-06-12430.00430.00401.00405.0069002857600
2007-06-11399.00465.00399.00425.003350014452600
2007-06-08375.00403.00375.00399.00121004688300
2007-06-07375.00378.00369.00374.00145005419600
2007-06-06372.00373.00368.00373.00161005967400
2007-06-05375.00377.00372.00375.00105003932400
2007-06-04378.00380.00376.00379.0089003368100
2007-06-01380.00381.00378.00378.0066002505900
2007-05-31380.00384.00380.00382.0066002509400
2007-05-30386.00390.00385.00387.0083003211900
2007-05-29394.00395.00391.00393.0075002953200
2007-05-28399.00400.00390.00400.00171006774700
2007-05-25400.00401.00395.00396.0085003384700
2007-05-24400.00415.00390.00400.00129005156400
2007-05-23409.00409.00401.00401.0080003244200
2007-05-22375.00410.00369.00405.005930022430700
2007-05-21415.00415.00415.00415.00158006557000
2007-05-18501.00502.00495.00495.0037001846800
2007-05-17496.00501.00496.00501.0053002643500
2007-05-16500.00502.00500.00501.0042002100700
2007-05-15501.00505.00500.00500.0053002656900
2007-05-14503.00504.00500.00501.0054002709000
2007-05-11504.00504.00500.00500.0048002414200
2007-05-10504.00507.00504.00504.0028001412100
2007-05-09503.00512.00503.00504.0038001916400
2007-05-08503.00517.00502.00502.0046002327100
2007-05-07503.00504.00502.00503.0024001207300
2007-05-02501.00502.00501.00502.0028001404000
2007-05-01501.00502.00501.00501.0031001553400
2007-04-27501.00501.00501.00501.0031001553100
2007-04-26491.00505.00491.00504.00137006784400
2007-04-25505.00505.00501.00501.001500756800
2007-04-24500.00504.00500.00502.0036001808000
2007-04-23495.00512.00494.00500.0053002645200
2007-04-20508.00508.00502.00504.00300151400
2007-04-19503.00510.00501.00501.0042002123300
2007-04-18507.00507.00500.00506.0032001613800
2007-04-17495.00506.00495.00506.0033001652000
2007-04-16503.00503.00495.00498.0072003607200
2007-04-13504.00504.00504.00504.001100554400
2007-04-12510.00510.00505.00505.001400709600
2007-04-11509.00509.00503.00509.0037001875400
2007-04-10509.00509.00509.00509.00200101800
2007-04-09502.00510.00502.00510.0035001768900
2007-04-06504.00509.00500.00508.0039001970800
2007-04-05505.00509.00501.00504.0032001613600
2007-04-04515.00516.00505.00505.0053002701800
2007-04-03512.00516.00510.00516.0040002048500
2007-04-02517.00517.00511.00517.0029001497500
2007-03-30523.00523.00502.00517.0053002716900
2007-03-29524.00524.00514.00514.0026001351700
2007-03-28530.00530.00524.00524.001800952100
2007-03-27526.00534.00520.00534.0043002278500
2007-03-26539.00539.00534.00534.0087004668700
2007-03-23531.00539.00531.00539.0055002953000
2007-03-22540.00541.00528.00538.00122006542200
2007-03-20545.00546.00534.00540.0057003085200
2007-03-19522.00542.00522.00541.0065003463400
2007-03-16540.00555.00516.00516.002990015940200
2007-03-15565.00565.00505.00515.00130007163800
2007-03-14570.00585.00565.00565.0044002537500
2007-03-13580.00582.00580.00582.00600348200
2007-03-12572.00585.00572.00581.0033001897300
2007-03-09580.00589.00575.00577.0038002218900
2007-03-08579.00585.00570.00580.0047002709500
2007-03-07571.00575.00551.00575.0071004024600
2007-03-06565.00570.00565.00570.0018001025400
2007-03-05551.00568.00542.00565.00121006691200
2007-03-02565.00570.00550.00565.0051002853700
2007-03-01580.00580.00565.00570.0031001775600
2007-02-28540.00570.00540.00569.0070003856500
2007-02-27586.00587.00580.00580.0062003616200
2007-02-26591.00592.00581.00581.0071004164200
2007-02-23574.00576.00563.00576.0099005645500
2007-02-22563.00574.00560.00574.0036002038700
2007-02-21579.00585.00571.00582.0085004922300
2007-02-20591.00591.00575.00582.0073004255500
2007-02-19593.00593.00584.00590.0091005346200
2007-02-16586.00594.00586.00594.00108006356200
2007-02-15580.00597.00580.00595.00135007916400
2007-02-14570.00579.00570.00579.0077004410200
2007-02-13576.00576.00575.00576.0047002706100
2007-02-09576.00577.00576.00577.00800461100
2007-02-08574.00580.00571.00576.0096005495500
2007-02-07580.00584.00576.00580.0032001856100
2007-02-06577.00580.00575.00580.0031001791900
2007-02-05579.00579.00570.00570.001400807900
2007-02-02585.00588.00579.00579.0052003036800
2007-02-01578.00585.00578.00585.0035002025600
2007-01-31580.00580.00578.00578.0043002488900
2007-01-30580.00580.00575.00580.0034001964800
2007-01-29575.00579.00574.00576.0036002078000
2007-01-26580.00580.00575.00579.0048002772900
2007-01-25579.00580.00572.00575.0044002538900
2007-01-24580.00580.00575.00580.0043002491800
2007-01-23579.00581.00570.00581.0042002426600
2007-01-22581.00581.00575.00577.0038002196000
2007-01-19580.00583.00566.00583.0060003460900
2007-01-18571.00576.00571.00575.0081004643200
2007-01-17583.00583.00570.00570.0084004869100
2007-01-16561.00589.00561.00583.00121006933300
2007-01-15550.00555.00545.00550.00103005660700
2007-01-12543.00549.00540.00549.0062003358600
2007-01-11539.00544.00535.00544.0035001883000
2007-01-10534.00539.00534.00539.0038002032200
2007-01-09548.00548.00534.00534.00144007779900
2007-01-05529.00534.00525.00534.0074003920200
2007-01-04535.00536.00535.00536.0050002677000

   ※ 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。 

Twitter