[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 
2017-04-26379.00380.00375.00380.0066002500600
2017-04-25378.00378.00375.00377.0040001503000
2017-04-24375.00377.00371.00374.00131004908600
2017-04-21377.00380.00370.00376.00122004586900
2017-04-20370.00375.00368.00375.0060002235600
2017-04-19369.00372.00366.00368.001500552500
2017-04-18364.00369.00362.00369.0040001456800
2017-04-17363.00364.00360.00364.00217007850600
2017-04-14368.00369.00362.00363.0071002598400
2017-04-13365.00370.00362.00370.0061002231700
2017-04-12371.00372.00365.00367.0039001434200
2017-04-11372.00375.00372.00374.0079002954700
2017-04-10373.00374.00370.00374.0060002232000
2017-04-07366.00372.00366.00371.0087003210400
2017-04-06376.00376.00366.00370.00168006205700
2017-04-05372.00376.00372.00375.0096003578600
2017-04-04376.00376.00361.00370.00263009741500
2017-04-03375.00382.00374.00380.00161006085200
2017-03-31384.00388.00379.00379.00123004700500
2017-03-30392.00392.00384.00384.0069002665900
2017-03-29380.00389.00380.00385.00189007212400
2017-03-28395.00398.00391.00393.004010015777900
2017-03-27402.00402.00395.00398.00218008714400
2017-03-24395.00400.00395.00400.00109004341300
2017-03-23393.00398.00392.00395.0062002442800
2017-03-22397.00399.00392.00392.00154006084400
2017-03-21395.00403.00395.00403.00190007582000
2017-03-17394.00396.00393.00393.0045001773200
2017-03-16396.00396.00393.00394.0061002407500
2017-03-15395.00401.00393.00397.002970011795000
2017-03-14394.00395.00393.00395.0046001812900
2017-03-13398.00400.00394.00395.00167006634700
2017-03-10399.00400.00395.00397.00130005181100
2017-03-09395.00403.00395.00398.0071002826500
2017-03-08404.00405.00391.00399.002920011600500
2017-03-07405.00410.00404.00404.00210008543600
2017-03-06410.00411.00404.00406.00224009122600
2017-03-03410.00414.00403.00409.007050028773100
2017-03-02393.00410.00393.00410.0019630078580700
2017-03-01382.00388.00382.00385.00152005847500
2017-02-28387.00387.00380.00383.00138005294000
2017-02-27385.00387.00373.00387.003400012930000
2017-02-24380.00386.00378.00384.005320020354700
2017-02-23382.00382.00376.00380.00184006980300
2017-02-22373.00381.00373.00381.003000011274200
2017-02-21372.00373.00370.00372.00154005719600
2017-02-20370.00372.00370.00370.0058002151500
2017-02-17372.00373.00370.00372.00146005422900
2017-02-16371.00373.00371.00371.0076002822700
2017-02-15370.00372.00370.00371.00155005739600
2017-02-14371.00372.00370.00370.00138005126600
2017-02-13366.00371.00357.00370.003120011371000
2017-02-10371.00372.00368.00370.00148005481900
2017-02-09367.00370.00367.00370.002940010868100
2017-02-08367.00368.00366.00366.0036001321400
2017-02-07366.00367.00366.00367.0040001465000
2017-02-06367.00367.00364.00366.0067002451600
2017-02-03362.00367.00361.00364.00226008222000
2017-02-02365.00366.00360.00364.00128004656500
2017-02-01363.00368.00363.00367.0056002046900
2017-01-31368.00368.00365.00365.0035001284900
2017-01-30365.00370.00365.00365.0087003188300
2017-01-27368.00369.00360.00368.00144005243900
2017-01-26370.00372.00361.00365.00113004153500
2017-01-25368.00370.00367.00370.0054001989200
2017-01-24369.00369.00355.00363.00208007520800
2017-01-23363.00371.00363.00370.00124004538600
2017-01-20369.00373.00366.00370.00177006535000
2017-01-19369.00370.00366.00370.0061002250000
2017-01-18363.00372.00358.00365.00149005431400
2017-01-17365.00369.00363.00366.0051001862800
2017-01-16370.00373.00364.00370.00159005874500
2017-01-13363.00370.00363.00370.0077002828300
2017-01-12366.00367.00363.00364.0077002814700
2017-01-11366.00371.00363.00364.00117004291000
2017-01-10362.00364.00361.00363.0070002533300
2017-01-06362.00366.00358.00362.0099003576800
2017-01-05360.00365.00359.00359.00127004585000
2017-01-04361.00366.00361.00361.00132004793500
2016-12-30364.00364.00355.00361.0048001732800
2016-12-29362.00364.00359.00360.0058002096700
2016-12-28361.00362.00358.00362.0093003353600
2016-12-27355.00359.00355.00359.00115004099900
2016-12-26351.00354.00351.00354.0070002461900
2016-12-22354.00355.00352.00353.0052001837800
2016-12-21355.00355.00354.00354.0096003406600
2016-12-20350.00353.00347.00353.0083002902400
2016-12-19352.00355.00352.00354.0091003215500
2016-12-16355.00355.00352.00352.0070002476100
2016-12-15355.00357.00353.00353.00100003540000
2016-12-14354.00357.00354.00357.00105003728600
2016-12-13357.00357.00354.00355.0045001601100
2016-12-12353.00358.00353.00354.00273009664400
2016-12-09348.00356.00347.00348.004400015450200
2016-12-08351.00355.00344.00347.00272009511600
2016-12-07347.00349.00346.00346.0066002292100
2016-12-06346.00348.00344.00347.0041001417300
2016-12-05345.00347.00343.00347.0029001000900
2016-12-02341.00348.00341.00345.00125004306300
2016-12-01347.00347.00343.00343.00129004432100
2016-11-30346.00347.00344.00347.0073002517700
2016-11-29341.00348.00341.00346.0097003348400
2016-11-28344.00344.00341.00342.0046001580200
2016-11-25345.00345.00341.00341.0058001985600
2016-11-24343.00345.00342.00342.0099003403300
2016-11-22344.00344.00340.00341.0078002658700
2016-11-21340.00347.00338.00344.00102003490000
2016-11-18337.00341.00337.00340.00257008730300
2016-11-17335.00337.00335.00336.00140004698100
2016-11-16334.00335.00333.00335.0097003243200
2016-11-15333.00333.00332.00333.001100365900
2016-11-14332.00335.00332.00332.0048001598100
2016-11-11332.00334.00331.00333.00110003653100
2016-11-10333.00335.00326.00334.00221007347700
2016-11-09335.00335.00311.00325.00294009612200
2016-11-08333.00335.00333.00335.0090003000500
2016-11-07333.00335.00333.00334.0099003304400
2016-11-04335.00335.00330.00334.00111003696200
2016-11-02338.00338.00336.00336.002700909000
2016-11-01338.00338.00337.00338.0044001487100
2016-10-31336.00338.00336.00338.001600540200
2016-10-28335.00337.00334.00336.0039001308800
2016-10-27336.00336.00334.00334.0051001709100
2016-10-26335.00337.00333.00335.0077002577400
2016-10-25335.00335.00333.00335.0084002807000
2016-10-24336.00336.00333.00334.0045001500600
2016-10-21336.00336.00333.00333.0042001408200
2016-10-20336.00336.00332.00336.00210007007700
2016-10-19337.00339.00336.00336.001500506900
2016-10-18336.00337.00336.00337.0020067300
2016-10-17333.00336.00333.00334.00126004212800
2016-10-14335.00338.00333.00333.00270009030600
2016-10-13340.00340.00337.00337.0068002304400
2016-10-12336.00342.00336.00340.00142004819400
2016-10-11336.00340.00336.00337.00140004750700
2016-10-07338.00340.00337.00338.0049001661900
2016-10-06335.00339.00333.00339.00216007226400
2016-10-05333.00334.00331.00334.0081002692500
2016-10-04334.00335.00332.00332.002100699900
2016-10-03334.00335.00331.00332.0094003135900
2016-09-30335.00336.00335.00336.00600201500
2016-09-29335.00340.00333.00338.00140004710000
2016-09-28337.00337.00334.00335.0043001440800
2016-09-27339.00339.00338.00339.002600881100
2016-09-26344.00344.00340.00340.0098003356200
2016-09-23340.00340.00339.00340.0045001529600
2016-09-21338.00339.00338.00338.00184006220200
2016-09-20337.00338.00336.00338.0052001753400
2016-09-16339.00339.00335.00338.001000336200
2016-09-15337.00337.00336.00337.0055001850200
2016-09-14337.00338.00337.00338.002100707900
2016-09-13340.00340.00337.00337.00300101400
2016-09-12337.00343.00336.00336.0046001560700
2016-09-09338.00343.00337.00337.00111003773400
2016-09-08337.00340.00337.00337.0032001080500
2016-09-07337.00339.00337.00339.0037001247100
2016-09-06342.00342.00338.00340.0034001155200
2016-09-05339.00343.00339.00343.0056001904700
2016-09-02339.00339.00335.00336.0051001717700
2016-09-01345.00345.00339.00339.0075002575300
2016-08-31333.00337.00333.00337.001000336200
2016-08-30333.00334.00333.00334.001400466300
2016-08-29333.00336.00333.00333.0065002168600
2016-08-26334.00335.00333.00333.0053001769000
2016-08-25338.00338.00333.00333.0051001703400
2016-08-24334.00335.00333.00335.002300767200
2016-08-23331.00345.00331.00331.00232007807700
2016-08-22333.00333.00330.00331.002100694900
2016-08-19330.00332.00330.00332.0045001487600
2016-08-18331.00331.00330.00330.00400132300
2016-08-17331.00333.00331.00333.001300431100
2016-08-16330.00331.00330.00331.0052001718900
2016-08-15330.00333.00330.00330.0046001520000
2016-08-12335.00335.00332.00332.0057001898000
2016-08-10336.00336.00332.00335.0035001166100
2016-08-09333.00334.00333.00334.00600200300
2016-08-08332.00335.00332.00333.0034001132100
2016-08-05333.00337.00333.00334.0030001006100
2016-08-04334.00337.00334.00334.002100703500
2016-08-03335.00341.00334.00335.002200739700
2016-08-02334.00342.00333.00335.0056001888000
2016-08-01337.00340.00333.00335.00174005827900
2016-07-29346.00346.00337.00342.001000339300
2016-07-28344.00344.00342.00343.002200754500
2016-07-27344.00345.00344.00344.001000344200
2016-07-26349.00349.00344.00344.0061002119600
2016-07-25345.00349.00345.00348.0047001630700
2016-07-22345.00347.00345.00345.001100380200
2016-07-21347.00347.00344.00347.002700931700
2016-07-20348.00351.00339.00350.003130010909400
2016-07-19340.00351.00340.00351.003430011884300
2016-07-15336.00337.00335.00337.0070002356100
2016-07-14337.00337.00336.00336.00700235800
2016-07-13337.00338.00336.00337.0035001179500
2016-07-12333.00337.00333.00336.0032001073000
2016-07-11337.00338.00333.00335.00125004211100
2016-07-08334.00334.00329.00332.0057001888800
2016-07-07340.00340.00334.00334.00144004830800
2016-07-06340.00340.00331.00335.00137004599400
2016-07-05340.00342.00339.00341.0056001905700
2016-07-04335.00339.00335.00339.0035001180800
2016-07-01335.00336.00333.00336.001300435000
2016-06-30335.00336.00333.00333.0035001170700
2016-06-29331.00335.00331.00335.002600865200
2016-06-28327.00331.00327.00331.002000659100
2016-06-27331.00335.00329.00334.00132004376100
2016-06-24333.00333.00322.00325.00181005909800
2016-06-23331.00336.00329.00330.0071002348000
2016-06-22337.00337.00330.00330.0037001233100
2016-06-21336.00340.00335.00338.00124004187500
2016-06-20335.00336.00332.00333.0042001405400
2016-06-17329.00338.00329.00335.0065002168100
2016-06-16331.00346.00320.00335.003130010441100
2016-06-15332.00333.00330.00330.0081002681300
2016-06-14341.00341.00334.00335.00205006933500
2016-06-13344.00345.00331.00339.00213007235300
2016-06-10335.00340.00335.00339.00147004969200
2016-06-09334.00339.00333.00339.00179006028100
2016-06-08338.00340.00333.00334.0099003336900
2016-06-07333.00339.00333.00338.00112003756000
2016-06-06331.00339.00331.00331.0048001603200
2016-06-03336.00337.00328.00337.00138004607900
2016-06-02338.00338.00329.00330.00100003323500
2016-06-01331.00345.00331.00338.00297009985400
2016-05-31333.00333.00330.00331.002800927600
2016-05-30329.00332.00329.00332.00116003847000
2016-05-27330.00331.00327.00327.0094003098400
2016-05-26336.00336.00330.00330.0074002463000
2016-05-25333.00335.00330.00333.0071002361100
2016-05-24337.00337.00330.00332.0040001329500
2016-05-23333.00337.00326.00337.00212007006000
2016-05-20328.00337.00323.00335.00294009747900
2016-05-19327.00331.00322.00330.00291009506600
2016-05-18334.00337.00315.00327.0010080032778000
2016-05-17327.00350.00322.00333.0020250067783700
2016-05-16326.00396.00321.00330.00749600270261100
2016-05-13318.00321.00316.00316.0060001906100
2016-05-12319.00320.00317.00319.002900924400
2016-05-11325.00325.00320.00321.0033001064300
2016-05-10325.00325.00320.00322.0081002602900
2016-05-09322.00324.00322.00323.0052001675100
2016-05-06316.00320.00313.00320.0076002401500
2016-05-02316.00321.00313.00316.0072002279700
2016-04-28313.00315.00312.00315.00145004544500
2016-04-27315.00317.00313.00313.0086002699900
2016-04-26314.00316.00313.00315.0082002574000
2016-04-25314.00317.00313.00313.00259008138500
2016-04-22323.00323.00315.00319.0079002515400
2016-04-21321.00322.00320.00322.0051001637300
2016-04-20327.00327.00320.00321.003000966200

   ※ 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