[9696 JQスタンダード] ウィザス 日足 時系列データ (2011年)

[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 
2011-12-30269.00269.00264.00264.0047001263000
2011-12-29265.00269.00265.00269.001300348500
2011-12-2800
2011-12-27260.00260.00255.00255.001100281500
2011-12-26267.00267.00266.00266.0057001521800
2011-12-22262.00262.00258.00262.001200312200
2011-12-21260.00261.00258.00261.001200311400
2011-12-20258.00260.00256.00260.001400361200
2011-12-19260.00260.00258.00258.001100284800
2011-12-16259.00260.00259.00259.00500129700
2011-12-15258.00260.00258.00260.00400103600
2011-12-14252.00261.00252.00261.00600154100
2011-12-13262.00262.00262.00262.00170004454000
2011-12-12252.00257.00252.00257.00800202300
2011-12-0900
2011-12-08253.00255.00245.00245.00144003640000
2011-12-07247.00259.00247.00248.0088002256100
2011-12-06240.00261.00240.00240.00106002712500
2011-12-05237.00240.00237.00240.00500119400
2011-12-02236.00237.00234.00237.00600141100
2011-12-01231.00231.00231.00231.0030069300
2011-11-3000
2011-11-29250.00250.00226.00231.002900681400
2011-11-28240.00249.00240.00240.0070001680900
2011-11-25230.00235.00230.00235.00900209500
2011-11-24226.00226.00226.00226.0040090400
2011-11-22227.00229.00223.00229.001200271700
2011-11-21221.00227.00212.00227.003900857700
2011-11-18222.00224.00222.00224.00600133400
2011-11-17220.00222.00220.00222.003200704400
2011-11-16235.00235.00225.00228.0045001021500
2011-11-1500
2011-11-14230.00234.00228.00234.0048001104400
2011-11-1100
2011-11-10230.00230.00230.00230.0030069000
2011-11-09228.00230.00225.00230.003000682900
2011-11-08227.00235.00227.00228.002800639800
2011-11-07235.00235.00230.00235.002000464900
2011-11-04239.00239.00232.00232.001600375000
2011-11-02239.00239.00239.00239.00500119500
2011-11-01238.00238.00238.00238.0030071400
2011-10-31244.00244.00244.00244.0010024400
2011-10-28240.00240.00240.00240.00600144000
2011-10-27240.00243.00240.00240.00500120800
2011-10-26255.00255.00232.00250.00133003259700
2011-10-25245.00250.00244.00250.001500369400
2011-10-24245.00245.00245.00245.0030073500
2011-10-21245.00245.00245.00245.0030073500
2011-10-20240.00240.00240.00240.0010024000
2011-10-19234.00239.00234.00239.00700166200
2011-10-18234.00234.00234.00234.0040093600
2011-10-17234.00235.00234.00235.0020046900
2011-10-14233.00233.00233.00233.0010023300
2011-10-13236.00236.00231.00233.001100255100
2011-10-12235.00238.00235.00238.00700165600
2011-10-11236.00236.00230.00235.003700857500
2011-10-0700
2011-10-06236.00236.00235.00235.00500117800
2011-10-05235.00240.00235.00240.0030071500
2011-10-04234.00239.00234.00239.0040094100
2011-10-03235.00242.00235.00242.0071001669200
2011-09-30245.00246.00245.00246.0030073700
2011-09-29237.00242.00237.00242.00500119000
2011-09-28235.00245.00235.00242.002700645700
2011-09-27251.00251.00251.00251.0020050200
2011-09-26255.00258.00255.00255.0081002071000
2011-09-22248.00250.00247.00250.00700173800
2011-09-21247.00249.00247.00248.002100520800
2011-09-2000
2011-09-16248.00248.00240.00244.002600633100
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-12246.00246.00243.00245.00600146300
2011-09-09244.00245.00244.00245.001500366100
2011-09-08250.00250.00244.00244.001100269000
2011-09-07247.00247.00247.00247.0020049400
2011-09-06245.00245.00245.00245.0020049000
2011-09-05246.00246.00245.00245.001200294200
2011-09-02247.00247.00246.00246.00600147800
2011-09-01251.00251.00245.00246.003200787300
2011-08-31248.00250.00246.00246.002400595700
2011-08-30255.00255.00248.00248.003500875900
2011-08-29255.00255.00255.00255.0020051000
2011-08-26255.00255.00255.00255.0058001479000
2011-08-25251.00251.00246.00250.00800199900
2011-08-24250.00250.00250.00250.00600150000
2011-08-23248.00250.00248.00250.0040099500
2011-08-22245.00245.00243.00243.001800440800
2011-08-19250.00250.00250.00250.0010025000
2011-08-18250.00250.00250.00250.00900225000
2011-08-17252.00253.00252.00252.00600151300
2011-08-16250.00250.00250.00250.001000250000
2011-08-15251.00251.00245.00246.0040099300
2011-08-12255.00260.00249.00249.0081002060400
2011-08-11246.00250.00246.00250.001300324200
2011-08-10249.00257.00245.00257.002700673000
2011-08-09248.00249.00241.00249.002700658700
2011-08-08248.00254.00248.00253.0068001702300
2011-08-05248.00252.00248.00248.0065001615200
2011-08-04250.00252.00250.00252.001200302200
2011-08-03256.00256.00252.00252.0030076300
2011-08-02256.00256.00255.00256.001000255300
2011-08-01257.00257.00257.00257.0010025700
2011-07-29250.00251.00250.00251.002900727500
2011-07-28256.00256.00248.00250.00285007071400
2011-07-27264.00264.00250.00254.00118003042100
2011-07-26264.00264.00256.00264.00165004312500
2011-07-25255.00264.00255.00264.0040001027100
2011-07-22263.00263.00255.00255.0056001439600
2011-07-21265.00266.00265.00266.002300609600
2011-07-20260.00263.00259.00263.0046001198100
2011-07-19261.00261.00260.00260.001600416200
2011-07-15260.00260.00258.00258.001900493600
2011-07-14263.00265.00263.00265.00400105600
2011-07-13265.00265.00263.00263.0030079100
2011-07-12260.00265.00260.00265.001500393900
2011-07-11270.00270.00260.00260.00165004445100
2011-07-08261.00265.00261.00265.003300866400
2011-07-07260.00260.00255.00257.0075001930000
2011-07-06258.00260.00258.00260.00400103600
2011-07-05258.00258.00258.00258.003300851400
2011-07-04260.00260.00258.00260.002500647600
2011-07-01260.00260.00260.00260.00700182000
2011-06-30260.00260.00255.00255.00700181500
2011-06-29260.00260.00260.00260.001000260000
2011-06-28257.00259.00257.00259.00400103000
2011-06-27269.00269.00265.00265.0077002069300
2011-06-24254.00265.00254.00264.001400366700
2011-06-23258.00258.00258.00258.00400103200
2011-06-22250.00258.00250.00258.003000765500
2011-06-21250.00252.00248.00250.001200300500
2011-06-20249.00249.00248.00248.001600397100
2011-06-17250.00250.00250.00250.0030075000
2011-06-16248.00248.00248.00248.00600148800
2011-06-15250.00250.00250.00250.00500125000
2011-06-14261.00267.00241.00241.00255006640000
2011-06-13247.00256.00247.00256.00236005977900
2011-06-10242.00245.00240.00240.003100745400
2011-06-09243.00246.00241.00245.0042001017900
2011-06-08245.00248.00245.00248.001400344200
2011-06-0700
2011-06-06244.00247.00241.00242.0053001291300
2011-06-03248.00249.00248.00249.00700174200
2011-06-02246.00246.00245.00245.00800196400
2011-06-01244.00250.00244.00250.001700422000
2011-05-31243.00243.00243.00243.00800194400
2011-05-30247.00247.00242.00244.00111002720000
2011-05-27250.00250.00245.00245.003000741000
2011-05-26267.00267.00247.00250.00101002631400
2011-05-25261.00267.00255.00267.003800983000
2011-05-24258.00258.00258.00258.0020051600
2011-05-2300
2011-05-20264.00264.00260.00260.00700182400
2011-05-19260.00265.00260.00265.00500130900
2011-05-18254.00254.00250.00253.00500125700
2011-05-17254.00255.00254.00255.0020050900
2011-05-16263.00278.00254.00255.0044001135100
2011-05-13270.00279.00269.00279.0076002082200
2011-05-12255.00265.00255.00265.00291007563100
2011-05-11245.00245.00245.00245.0030073500
2011-05-10243.00243.00243.00243.0030072900
2011-05-09246.00246.00245.00245.002100515400
2011-05-06244.00244.00244.00244.002000488000
2011-05-02258.00260.00245.00245.0071001821300
2011-04-28260.00261.00250.00259.0054001403000
2011-04-27251.00251.00248.00248.003700925900
2011-04-26263.00263.00251.00251.0059001549400
2011-04-25258.00258.00255.00258.001400359700
2011-04-22254.00254.00247.00250.003200800100
2011-04-21255.00255.00255.00255.00500127500
2011-04-20260.00260.00255.00255.0030077500
2011-04-19260.00260.00260.00260.0010026000
2011-04-18265.00265.00265.00265.003100821500
2011-04-15256.00260.00256.00260.00600155600
2011-04-14248.00256.00248.00256.00800200000
2011-04-13260.00260.00260.00260.001000260000
2011-04-12253.00255.00253.00255.001500380700
2011-04-11265.00267.00265.00267.00100002658800
2011-04-0800
2011-04-07264.00264.00264.00264.001000264000
2011-04-0600
2011-04-05255.00255.00255.00255.0010025500
2011-04-04257.00257.00255.00255.001400359600
2011-04-01267.00268.00267.00267.0055001469800
2011-03-3100
2011-03-30248.00267.00248.00267.003500899800
2011-03-29275.00275.00253.00253.00500135300
2011-03-28280.00280.00276.00278.0071001984900
2011-03-25280.00283.00267.00279.00104002902400
2011-03-24275.00280.00270.00280.00245006714300
2011-03-23280.00283.00271.00271.0078002194900
2011-03-22250.00266.00250.00266.0051001314900
2011-03-18230.00248.00230.00240.00105002506600
2011-03-17220.00239.00220.00227.004100918200
2011-03-16221.00240.00220.00240.0069001530100
2011-03-15271.00271.00212.00217.00130002973800
2011-03-14239.00279.00239.00279.00178004289500
2011-03-11280.00287.00280.00287.002600742700
2011-03-10296.00296.00280.00280.001100309600
2011-03-09298.00298.00288.00288.001400415900
2011-03-08280.00300.00280.00287.0044001276900
2011-03-07290.00290.00281.00281.001200339700
2011-03-04282.00293.00282.00293.00800228100
2011-03-03287.00288.00287.00288.00400115100
2011-03-02295.00295.00285.00285.00900258900
2011-03-01290.00295.00290.00295.002000583300
2011-02-28292.00292.00287.00287.0068001977600
2011-02-25282.00287.00275.00287.0055001556700
2011-02-24282.00283.00279.00283.0094002633200
2011-02-23286.00286.00282.00282.00500142600
2011-02-22285.00286.00282.00285.0049001396400
2011-02-21287.00288.00284.00286.0075002140200
2011-02-18286.00287.00285.00285.001600457500
2011-02-17286.00286.00282.00285.003100879800
2011-02-16285.00286.00285.00285.0078002223100
2011-02-15283.00285.00283.00285.003500996600
2011-02-14282.00287.00282.00282.001700483200
2011-02-10285.00289.00273.00282.0073002041200
2011-02-09291.00291.00290.00290.0038001102700
2011-02-08295.00295.00281.00290.002400696600
2011-02-07297.00297.00290.00295.0037001087400
2011-02-04290.00297.00290.00297.003000884000
2011-02-03286.00299.00286.00288.002900849300
2011-02-02296.00296.00296.00296.00800236800
2011-02-01289.00296.00289.00296.001700494700
2011-01-31282.00290.00275.00290.0067001902700
2011-01-28295.00297.00290.00297.0065001893300
2011-01-27300.00300.00296.00296.002100629600
2011-01-26299.00300.00295.00300.00136004069600
2011-01-25291.00298.00291.00295.0058001720400
2011-01-24298.00298.00292.00292.0037001088200
2011-01-21299.00299.00295.00295.00288008501200
2011-01-20297.00300.00295.00300.00131003895900
2011-01-19290.00298.00290.00298.0072002120100
2011-01-18297.00297.00295.00296.002400709300
2011-01-17289.00292.00289.00292.001900553000
2011-01-14292.00292.00282.00282.002300655800
2011-01-13290.00292.00280.00292.0050001436800
2011-01-12285.00290.00280.00290.00108003088200
2011-01-11277.00285.00277.00285.0038001056300
2011-01-07275.00277.00268.00277.00119003276400
2011-01-06280.00280.00280.00280.003000840000
2011-01-05277.00280.00277.00278.003600999000
2011-01-04275.00278.00266.00276.0043001165900

   ※ 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