[9696 JQ] ウィザス 日足 時系列データ (2009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 
2009-12-30221.00228.00220.00227.0067001505000
2009-12-29221.00223.00221.00223.002300509500
2009-12-28221.00223.00213.00223.0094002075400
2009-12-25214.00217.00214.00216.0086001853600
2009-12-24211.00216.00211.00216.001500318500
2009-12-22203.00211.00201.00208.003200663100
2009-12-21198.00203.00197.00203.003700732500
2009-12-18199.00200.00198.00199.004500894500
2009-12-17200.00200.00199.00200.0062001239800
2009-12-16200.00200.00199.00200.003300659900
2009-12-15205.00207.00200.00200.00234004788100
2009-12-14207.00208.00200.00200.00154003117400
2009-12-11198.00198.00194.00195.0076001488700
2009-12-10199.00208.00199.00200.001800361800
2009-12-09199.00199.00196.00199.002600514500
2009-12-08206.00208.00197.00200.00235004795700
2009-12-07197.00202.00195.00201.0069001365700
2009-12-04195.00197.00192.00197.0091001768700
2009-12-03191.00210.00190.00205.00304005912300
2009-12-02190.00191.00189.00189.0070001326900
2009-12-01190.00190.00186.00190.0071001345600
2009-11-30186.00190.00186.00190.002900550600
2009-11-27187.00190.00186.00190.001600302100
2009-11-26194.00219.00184.00189.00173003399600
2009-11-25181.00194.00181.00190.0064001191600
2009-11-24187.00187.00187.00187.001000187000
2009-11-20188.00188.00185.00186.001700318200
2009-11-19184.00184.00182.00182.003300603100
2009-11-18181.00181.00181.00181.003400615400
2009-11-17195.00199.00195.00196.001700332800
2009-11-16187.00195.00185.00195.002200413200
2009-11-13195.00196.00185.00185.0055001057900
2009-11-12207.00207.00191.00191.0055001120900
2009-11-11208.00210.00204.00207.00600124800
2009-11-10208.00209.00208.00208.002200457700
2009-11-09203.00203.00203.00203.00900182700
2009-11-06208.00208.00208.00208.0030062400
2009-11-05208.00208.00208.00208.0030062400
2009-11-04208.00208.00208.00208.00600124800
2009-11-0200
2009-10-30208.00208.00208.00208.0020041600
2009-10-2900
2009-10-2800
2009-10-27215.00215.00215.00215.0010021500
2009-10-26218.00218.00215.00215.0092001999000
2009-10-23208.00215.00205.00215.0051001067800
2009-10-22205.00205.00205.00205.0010020500
2009-10-21206.00209.00200.00209.00123002496400
2009-10-20215.00215.00206.00206.004300908300
2009-10-19219.00219.00215.00215.004500968300
2009-10-16215.00215.00215.00215.00900193500
2009-10-15217.00217.00217.00217.0010021700
2009-10-14213.00220.00213.00217.0070001518600
2009-10-13207.00217.00207.00213.0096002051000
2009-10-09217.00217.00215.00217.003100670700
2009-10-08217.00218.00216.00216.00900195200
2009-10-07220.00220.00216.00217.003100676100
2009-10-06214.00214.00214.00214.0040085600
2009-10-05220.00220.00210.00210.001900415000
2009-10-02220.00220.00220.00220.002400528000
2009-10-01221.00225.00220.00225.003300733100
2009-09-30228.00228.00220.00220.0060001344100
2009-09-2900
2009-09-28231.00231.00228.00228.0066001524300
2009-09-25220.00230.00220.00226.002800629900
2009-09-24224.00230.00224.00230.0069001553800
2009-09-18223.00230.00223.00224.0061001370100
2009-09-17224.00224.00222.00224.002000446700
2009-09-16224.00224.00224.00224.0020044800
2009-09-15221.00221.00220.00220.001300286100
2009-09-14220.00224.00220.00224.003400748900
2009-09-11218.00219.00218.00218.00101002202300
2009-09-10220.00220.00218.00220.0067001473600
2009-09-09229.00229.00220.00221.001600356600
2009-09-08225.00229.00220.00229.002300507900
2009-09-07226.00226.00225.00225.0048001081700
2009-09-04232.00234.00230.00230.003900904400
2009-09-03245.00245.00235.00235.002800675400
2009-09-02245.00245.00240.00245.002000487300
2009-09-01245.00246.00245.00246.003000736500
2009-08-31246.00246.00244.00246.0066001621900
2009-08-28246.00246.00241.00246.0054001322900
2009-08-27247.00258.00240.00240.0063001563800
2009-08-26245.00260.00240.00246.00237005852700
2009-08-25239.00240.00239.00240.003100743900
2009-08-24240.00243.00235.00240.0063001511600
2009-08-21225.00240.00225.00235.0046001062400
2009-08-20220.00225.00220.00225.004400976500
2009-08-19223.00223.00215.00221.004400974300
2009-08-18222.00224.00222.00223.0068001516500
2009-08-17223.00223.00223.00223.002200490600
2009-08-14214.00219.00214.00219.001000217400
2009-08-13219.00219.00210.00215.00192004153400
2009-08-12222.00222.00220.00221.0054001193200
2009-08-11225.00225.00221.00222.00121002706900
2009-08-10219.00222.00218.00218.0084001834700
2009-08-07218.00218.00218.00218.001000218000
2009-08-06219.00220.00215.00219.003600781900
2009-08-05219.00220.00219.00219.001300284900
2009-08-04220.00221.00217.00218.004200919600
2009-08-03222.00222.00220.00222.004000886600
2009-07-31214.00250.00214.00222.00170003953500
2009-07-30217.00217.00216.00216.002400519700
2009-07-29216.00216.00216.00216.0010021600
2009-07-28225.00225.00215.00220.0068001491600
2009-07-27220.00223.00220.00220.0094002075000
2009-07-24212.00216.00210.00215.0082001749800
2009-07-23216.00216.00211.00211.003000644400
2009-07-22216.00218.00216.00216.001100237800
2009-07-2100
2009-07-17219.00219.00210.00217.003900832800
2009-07-16226.00226.00212.00220.003500776600
2009-07-15220.00224.00220.00221.00192004228700
2009-07-14208.00215.00208.00215.00110002299500
2009-07-13204.00204.00203.00203.0053001076200
2009-07-10208.00208.00203.00203.00500102000
2009-07-09205.00205.00203.00203.003900793500
2009-07-08209.00210.00208.00209.0078001631000
2009-07-07207.00208.00206.00207.001400289000
2009-07-06209.00209.00205.00205.003600739200
2009-07-03205.00209.00205.00209.002200451700
2009-07-02209.00209.00205.00206.00700144700
2009-07-01203.00206.00203.00206.002600533100
2009-06-30205.00209.00202.00202.002100431000
2009-06-29206.00210.00206.00209.00800165800
2009-06-26210.00210.00207.00209.00105002204500
2009-06-25207.00210.00206.00210.003600746700
2009-06-24208.00208.00203.00208.001100227100
2009-06-23205.00208.00203.00208.003100637700
2009-06-22210.00210.00206.00208.004000830300
2009-06-19206.00210.00206.00210.0052001090300
2009-06-18210.00210.00206.00209.003500730600
2009-06-17208.00210.00205.00206.0092001912800
2009-06-16202.00208.00195.00208.00261005246000
2009-06-15193.00198.00193.00197.002800543700
2009-06-12193.00193.00192.00193.0080001542300
2009-06-11195.00195.00193.00193.001400271000
2009-06-10192.00197.00187.00195.0085001620200
2009-06-09190.00190.00186.00187.0092001724900
2009-06-08183.00187.00181.00181.0072001319000
2009-06-05180.00192.00180.00181.00157002917000
2009-06-04180.00181.00176.00180.0083001488800
2009-06-03180.00186.00180.00180.00180003246700
2009-06-02179.00181.00179.00180.001300233600
2009-06-01176.00180.00176.00180.002100372900
2009-05-29176.00176.00174.00174.001300227900
2009-05-28172.00175.00171.00172.0076001306700
2009-05-27172.00172.00172.00172.0020034400
2009-05-26177.00177.00172.00172.00116002036800
2009-05-25172.00172.00172.00172.001300223600
2009-05-22174.00174.00167.00167.005700966800
2009-05-21172.00172.00172.00172.001100189200
2009-05-20171.00172.00171.00172.005600962000
2009-05-19173.00173.00167.00170.00138002355800
2009-05-18176.00176.00173.00173.0071001245900
2009-05-15174.00185.00174.00185.0062001109700
2009-05-14174.00174.00173.00173.0020034700
2009-05-13179.00186.00171.00178.0092001593300
2009-05-12171.00177.00171.00171.001000172600
2009-05-11179.00179.00169.00172.0086001476600
2009-05-08170.00170.00168.00169.002800473400
2009-05-07170.00171.00170.00170.002500425100
2009-05-01178.00178.00170.00170.002500433000
2009-04-30175.00178.00175.00175.00900157800
2009-04-28178.00178.00173.00177.005400960600
2009-04-27182.00182.00173.00173.0087001577700
2009-04-24173.00184.00172.00184.003800659200
2009-04-23172.00187.00172.00173.001900331900
2009-04-22175.00175.00173.00174.002900504200
2009-04-21172.00175.00172.00174.002300398100
2009-04-20180.00181.00175.00175.00213003832300
2009-04-17194.00194.00185.00186.001400268300
2009-04-1600
2009-04-15185.00185.00182.00183.00800146600
2009-04-14185.00185.00183.00185.001400258400
2009-04-13182.00182.00182.00182.00600109200
2009-04-10180.00181.00180.00181.00700126500
2009-04-09183.00184.00183.00183.001400256700
2009-04-0800
2009-04-0700
2009-04-06188.00188.00181.00183.002900531000
2009-04-03187.00188.00187.00187.001700318400
2009-04-02188.00189.00187.00187.0040075300
2009-04-01198.00198.00194.00194.0030059000
2009-03-31186.00186.00181.00181.001100201100
2009-03-30200.00200.00190.00190.001300252000
2009-03-2700
2009-03-26213.00213.00210.00210.0073001554600
2009-03-25192.00208.00192.00208.003400682200
2009-03-24191.00191.00191.00191.0020038200
2009-03-23189.00194.00186.00186.002600491300
2009-03-19178.00204.00177.00204.002000381100
2009-03-18177.00177.00177.00177.0040070800
2009-03-17182.00182.00176.00176.004400790300
2009-03-16182.00182.00181.00182.003000543300
2009-03-13174.00181.00165.00181.003600635700
2009-03-12168.00173.00168.00173.00700118100
2009-03-11166.00166.00166.00166.0010016600
2009-03-10165.00165.00161.00161.0030049100
2009-03-09169.00169.00169.00169.0010016900
2009-03-06170.00171.00170.00171.0020034100
2009-03-05163.00164.00161.00161.001100179200
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-26182.00182.00177.00177.0087001582400
2009-02-25180.00183.00180.00183.001000181600
2009-02-24170.00180.00170.00180.002200376000
2009-02-23166.00168.00165.00168.00700116300
2009-02-20169.00169.00169.00169.0010016900
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-16188.00189.00188.00189.003500658600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-09191.00191.00189.00190.001200228200
2009-02-0600
2009-02-05190.00199.00190.00199.001100209900
2009-02-04197.00197.00197.00197.00800157600
2009-02-0300
2009-02-02196.00197.00196.00196.00800157200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-27212.00212.00212.00212.0030063600
2009-01-26208.00208.00208.00208.0071001476800
2009-01-23196.00206.00196.00203.001700341900
2009-01-22196.00196.00195.00195.001100215500
2009-01-21195.00195.00195.00195.002300448500
2009-01-20204.00204.00193.00194.003500679000
2009-01-19217.00217.00203.00203.002300479100
2009-01-1600
2009-01-15213.00213.00212.00212.001200255400
2009-01-14220.00220.00211.00212.0085001865900
2009-01-13195.00220.00195.00210.002000407500
2009-01-09193.00193.00190.00193.0062001194600
2009-01-08194.00195.00191.00192.001700327000
2009-01-07199.00199.00199.00199.0030059700
2009-01-06201.00202.00198.00198.00500100200
2009-01-05200.00201.00200.00201.002100420300

   ※ 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