[9696 JQ] ウィザス 日足 時系列データ (2008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 
2008-12-30199.00200.00191.00200.003400676000
2008-12-29210.00210.00196.00200.0058001187300
2008-12-26209.00210.00209.00210.0061001275400
2008-12-25187.00204.00184.00204.003400640400
2008-12-24198.00199.00185.00186.001900359100
2008-12-22198.00198.00198.00198.0010019800
2008-12-19197.00197.00197.00197.00700137900
2008-12-18197.00200.00196.00196.001800355600
2008-12-17208.00208.00207.00207.0040083100
2008-12-1600
2008-12-15209.00209.00209.00209.001000209000
2008-12-1200
2008-12-11228.00228.00210.00211.00108002455400
2008-12-10223.00223.00223.00223.002200490600
2008-12-09218.00224.00218.00218.00167003643300
2008-12-08206.00213.00205.00213.0089001840000
2008-12-05200.00200.00200.00200.0040080000
2008-12-04198.00199.00198.00199.0040079500
2008-12-0300
2008-12-02201.00201.00201.00201.0010020100
2008-12-01209.00209.00194.00194.0030059700
2008-11-28209.00209.00209.00209.0010020900
2008-11-27206.00206.00206.00206.0076001565600
2008-11-26197.00201.00197.00201.003700735700
2008-11-25195.00195.00192.00192.001200231500
2008-11-21190.00190.00190.00190.0050095000
2008-11-20198.00198.00191.00191.00700136600
2008-11-19198.00198.00198.00198.0010019800
2008-11-18198.00198.00198.00198.0030059400
2008-11-17196.00200.00196.00200.001900378600
2008-11-14190.00190.00186.00186.0020037600
2008-11-13189.00189.00185.00185.00900169000
2008-11-1200
2008-11-1100
2008-11-10190.00190.00190.00190.0010019000
2008-11-07191.00191.00190.00190.003000572500
2008-11-06197.00197.00195.00195.0058001131200
2008-11-05195.00200.00195.00200.003500695500
2008-11-04201.00202.00200.00200.004800960900
2008-10-31193.00200.00193.00200.001200232800
2008-10-30200.00200.00200.00200.0010020000
2008-10-29200.00205.00191.00205.004400882400
2008-10-28197.00200.00196.00200.00109002177800
2008-10-27195.00200.00195.00200.00113002214500
2008-10-24210.00210.00190.00190.00214004173900
2008-10-23200.00200.00200.00200.0020040000
2008-10-2200
2008-10-2100
2008-10-20197.00203.00191.00203.002800553700
2008-10-17196.00200.00186.00200.002700533600
2008-10-16201.00201.00185.00201.002600516900
2008-10-15210.00218.00208.00218.00700147500
2008-10-14207.00230.00207.00230.002500538300
2008-10-1000
2008-10-09207.00210.00207.00210.002800586200
2008-10-08212.00212.00209.00210.00900188600
2008-10-07205.00206.00202.00206.001700348100
2008-10-06245.00245.00240.00240.00700169600
2008-10-03252.00252.00252.00252.0020050400
2008-10-02253.00253.00253.00253.0010025300
2008-10-01265.00265.00265.00265.001500397500
2008-09-3000
2008-09-29268.00268.00268.00268.0010026800
2008-09-26265.00265.00265.00265.0052001378000
2008-09-25260.00260.00259.00260.001600415900
2008-09-24260.00260.00260.00260.00600156000
2008-09-22255.00260.00255.00260.0075001944700
2008-09-19256.00256.00251.00255.001200303000
2008-09-18257.00257.00257.00257.0020051400
2008-09-17290.00290.00257.00257.00177004901500
2008-09-16255.00255.00255.00255.002400612000
2008-09-12250.00250.00250.00250.00500125000
2008-09-11244.00250.00244.00250.00700173900
2008-09-1000
2008-09-0900
2008-09-08244.00244.00244.00244.0010024400
2008-09-05250.00252.00249.00249.0097002425000
2008-09-04257.00257.00250.00250.00164004181600
2008-09-03257.00257.00256.00256.00400102700
2008-09-02260.00260.00260.00260.0010026000
2008-09-01260.00260.00260.00260.0010026000
2008-08-29255.00259.00255.00259.0030076900
2008-08-28259.00259.00259.00259.0020051800
2008-08-2700
2008-08-26270.00270.00260.00270.0055001484000
2008-08-25267.00267.00266.00267.001600426800
2008-08-2200
2008-08-21263.00266.00256.00265.00700184400
2008-08-2000
2008-08-19263.00263.00263.00263.0010026300
2008-08-18250.00250.00250.00250.0030075000
2008-08-15260.00260.00260.00260.0020052000
2008-08-14260.00263.00260.00263.002400630300
2008-08-13263.00263.00260.00260.00900235400
2008-08-12266.00266.00264.00264.00600159000
2008-08-11269.00270.00269.00270.002500674900
2008-08-08269.00269.00269.00269.0010026900
2008-08-07272.00272.00268.00268.0030080900
2008-08-06271.00271.00271.00271.0041001111100
2008-08-05270.00270.00268.00268.0030080700
2008-08-04271.00274.00270.00270.003500947600
2008-08-01272.00272.00271.00271.0030081500
2008-07-31277.00277.00277.00277.0010027700
2008-07-30278.00278.00278.00278.0010027800
2008-07-2900
2008-07-28277.00277.00277.00277.0051001412700
2008-07-25270.00272.00270.00272.002900783200
2008-07-24273.00273.00271.00271.00700190300
2008-07-2300
2008-07-2200
2008-07-18276.00276.00276.00276.0010027600
2008-07-1700
2008-07-1600
2008-07-15278.00278.00278.00278.0030083400
2008-07-14271.00278.00271.00278.001200328400
2008-07-11275.00278.00275.00278.00400110300
2008-07-10272.00272.00270.00270.001700459800
2008-07-09272.00274.00272.00274.0041001123200
2008-07-08274.00274.00274.00274.0010027400
2008-07-0700
2008-07-04278.00278.00278.00278.0030083400
2008-07-03276.00276.00276.00276.0030082800
2008-07-0200
2008-07-01286.00286.00279.00279.001200338500
2008-06-30287.00287.00282.00284.00600170700
2008-06-27296.00296.00294.00294.00157004643900
2008-06-26272.00292.00272.00292.0076002085300
2008-06-25270.00270.00266.00267.001400373600
2008-06-24271.00274.00271.00274.0020054500
2008-06-23275.00275.00270.00270.002800765900
2008-06-20270.00280.00269.00275.002500684600
2008-06-19270.00270.00266.00266.0020053600
2008-06-18267.00268.00267.00268.003200857400
2008-06-17268.00268.00263.00263.00900239800
2008-06-16270.00270.00268.00268.0041001102200
2008-06-13267.00270.00267.00270.00115003103800
2008-06-1200
2008-06-11267.00267.00267.00267.00158004218600
2008-06-10260.00262.00258.00262.001300339300
2008-06-09262.00262.00258.00258.001900491500
2008-06-0600
2008-06-05269.00269.00261.00261.001100288800
2008-06-04268.00268.00268.00268.002800750400
2008-06-0300
2008-06-02270.00270.00270.00270.0010027000
2008-05-30260.00272.00260.00272.003200863200
2008-05-29270.00270.00269.00269.0030080900
2008-05-28268.00271.00268.00271.00700187900
2008-05-27272.00272.00272.00272.001000272000
2008-05-26268.00268.00268.00268.0042001125600
2008-05-23257.00263.00257.00263.00600156000
2008-05-22256.00260.00255.00260.0030077100
2008-05-21257.00257.00257.00257.0010025700
2008-05-20260.00260.00251.00255.002200558600
2008-05-19256.00256.00252.00252.00107002734700
2008-05-16263.00263.00258.00261.00700181400
2008-05-15264.00264.00260.00261.001300342100
2008-05-14260.00266.00259.00266.003800994100
2008-05-13257.00259.00257.00259.001600411900
2008-05-12248.00258.00246.00256.00121003025400
2008-05-09275.00279.00275.00279.003400940700
2008-05-08275.00275.00275.00275.00500137500
2008-05-07277.00279.00273.00273.002800772500
2008-05-02273.00278.00273.00278.001700470600
2008-05-01276.00276.00271.00271.001400384900
2008-04-30281.00281.00281.00281.002300646300
2008-04-28275.00276.00275.00276.0047001293500
2008-04-25260.00270.00260.00270.002800732800
2008-04-24259.00260.00259.00260.001100285900
2008-04-23260.00260.00260.00260.00600156000
2008-04-22260.00260.00260.00260.0030078000
2008-04-21255.00260.00255.00260.001000257500
2008-04-18261.00264.00260.00264.001700445800
2008-04-17256.00256.00256.00256.0010025600
2008-04-16259.00259.00259.00259.0010025900
2008-04-1500
2008-04-1400
2008-04-11261.00261.00261.00261.00500130500
2008-04-10263.00263.00260.00260.001800470100
2008-04-09275.00275.00251.00263.0042001125500
2008-04-08255.00279.00255.00276.0057001531600
2008-04-07240.00260.00240.00255.002300590600
2008-04-04237.00240.00237.00240.001200286400
2008-04-03236.00237.00236.00237.00800188900
2008-04-02241.00241.00240.00240.001200289100
2008-04-01242.00242.00237.00237.003900943300
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-26241.00244.00241.00241.00108002609200
2008-03-25244.00244.00244.00244.00800195200
2008-03-24247.00248.00237.00244.0061001461100
2008-03-21249.00254.00249.00249.002400605600
2008-03-19239.00245.00239.00239.0053001288800
2008-03-18241.00241.00239.00239.003100746000
2008-03-17243.00243.00239.00239.001000241000
2008-03-14244.00244.00244.00244.001000244000
2008-03-13240.00245.00240.00244.003300806800
2008-03-12250.00251.00240.00240.00160003950700
2008-03-11255.00255.00250.00250.0070001776900
2008-03-10257.00258.00257.00258.001900489500
2008-03-07258.00258.00255.00255.002800720800
2008-03-06263.00268.00263.00268.001100289800
2008-03-05270.00270.00261.00261.001200322400
2008-03-04273.00273.00266.00270.002800763100
2008-03-03270.00273.00270.00273.003100844800
2008-02-29275.00275.00275.00275.001100302500
2008-02-28270.00270.00257.00265.002400633300
2008-02-27270.00270.00270.00270.00500135000
2008-02-26276.00276.00265.00265.0087002384300
2008-02-25275.00275.00270.00271.001200329100
2008-02-22269.00269.00269.00269.0010026900
2008-02-21266.00269.00266.00269.001300347900
2008-02-20269.00269.00265.00265.0045001194300
2008-02-19270.00270.00269.00269.001200323300
2008-02-18265.00265.00265.00265.0042001113000
2008-02-15250.00265.00250.00265.0076001902500
2008-02-14251.00270.00251.00270.002600680600
2008-02-13256.00261.00252.00255.001600409500
2008-02-12256.00260.00256.00260.00500128400
2008-02-0800
2008-02-07261.00261.00261.00261.0010026100
2008-02-06262.00265.00254.00254.002200567300
2008-02-05272.00272.00272.00272.001800489600
2008-02-04258.00275.00258.00275.00114002948900
2008-02-01260.00260.00260.00260.0020052000
2008-01-31270.00270.00270.00270.00400108000
2008-01-30266.00266.00265.00265.00500132800
2008-01-29280.00280.00255.00255.0058001601500
2008-01-28269.00279.00269.00276.001600435800
2008-01-25252.00270.00252.00264.0040001035800
2008-01-24252.00252.00248.00250.0041001025800
2008-01-23260.00261.00250.00250.0082002067800
2008-01-22270.00270.00250.00250.00164004222300
2008-01-21270.00270.00266.00266.00900242600
2008-01-18270.00270.00266.00270.0077002068300
2008-01-17274.00274.00266.00266.0041001106900
2008-01-16280.00280.00274.00274.0038001046100
2008-01-15295.00295.00285.00285.002800808000
2008-01-11285.00293.00285.00285.0037001070500
2008-01-10293.00300.00285.00285.0054001581400
2008-01-09272.00289.00272.00289.00100002747900
2008-01-08291.00291.00287.00287.002700781500
2008-01-07288.00288.00288.00288.00500144000
2008-01-04303.00303.00303.00303.0010030300

   ※ 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