[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 
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
2016-04-19318.00328.00316.00328.00111003566600
2016-04-18321.00321.00314.00318.0060001907800
2016-04-15319.00322.00317.00322.001700544700
2016-04-14318.00320.00316.00320.0052001651000
2016-04-13321.00321.00315.00318.0045001433100
2016-04-12310.00358.00310.00313.005080016632900
2016-04-11309.00310.00308.00310.0063001947200
2016-04-08307.00309.00303.00307.0086002627000
2016-04-07310.00311.00309.00309.002100650900
2016-04-06310.00312.00310.00310.0091002822300
2016-04-05312.00316.00312.00314.0032001002600
2016-04-04322.00322.00311.00312.00130004083400
2016-04-01322.00322.00315.00318.0081002571600
2016-03-31327.00330.00315.00315.0081002620500
2016-03-30330.00330.00327.00329.0063002065400
2016-03-29329.00330.00328.00330.0077002536700
2016-03-28340.00340.00337.00340.00196006632200
2016-03-25338.00339.00336.00339.00137004621600
2016-03-24337.00340.00337.00337.0085002871100
2016-03-23340.00341.00336.00341.0075002543300
2016-03-22340.00342.00338.00340.0047001594100
2016-03-18340.00340.00335.00340.003440011653000
2016-03-17346.00346.00337.00337.00209007113600
2016-03-16338.00340.00335.00340.00228007712700
2016-03-15343.00343.00338.00338.00222007548500
2016-03-14340.00345.00339.00341.00266009106800
2016-03-11335.00338.00334.00335.00111003724700
2016-03-10335.00336.00332.00334.00139004650500
2016-03-09333.00336.00331.00335.00163005442700
2016-03-08336.00336.00330.00334.0088002926000
2016-03-07335.00336.00334.00335.0056001876400
2016-03-04330.00333.00329.00333.0048001588500
2016-03-03328.00331.00328.00330.0062002042700
2016-03-02330.00333.00328.00330.0090002976900
2016-03-01329.00329.00325.00327.0097003187500
2016-02-29330.00331.00325.00325.0044001442600
2016-02-26335.00335.00325.00326.00179005894900
2016-02-25327.00330.00325.00330.0062002030400
2016-02-24327.00327.00324.00327.0056001828100
2016-02-23324.00327.00323.00327.0071002303000
2016-02-22326.00326.00319.00321.00115003697600
2016-02-19330.00330.00326.00328.0033001080300
2016-02-18330.00332.00328.00331.0055001811900
2016-02-17327.00328.00320.00328.002000648800
2016-02-16324.00328.00323.00328.0064002080200
2016-02-15320.00324.00307.00324.00145004634200
2016-02-12306.00317.00300.00314.00214006509500
2016-02-10324.00324.00308.00309.00196006193600
2016-02-09324.00331.00317.00325.00308009995900
2016-02-08318.00322.00318.00322.0055001758400
2016-02-05322.00329.00318.00322.0073002339700
2016-02-04324.00328.00324.00328.0051001665100
2016-02-03330.00331.00321.00328.00101003302600
2016-02-02333.00335.00331.00335.0054001795500
2016-02-01333.00336.00330.00336.0042001399000
2016-01-29324.00333.00324.00333.0054001764500
2016-01-28324.00325.00324.00324.002300745700
2016-01-27319.00324.00319.00323.0095003051700
2016-01-26321.00322.00318.00322.0062001990300
2016-01-25321.00325.00317.00323.0093002978000
2016-01-22306.00318.00306.00317.00114003543100
2016-01-21315.00328.00298.00305.00303009463200
2016-01-20328.00330.00315.00315.00240007718100
2016-01-19325.00331.00325.00328.0050001633900
2016-01-18323.00329.00323.00326.00119003865400
2016-01-15338.00340.00335.00335.00153005148800
2016-01-14336.00340.00334.00340.00234007856500
2016-01-13339.00346.00339.00346.0074002527100
2016-01-12343.00344.00340.00342.00125004269200
2016-01-08345.00348.00344.00347.00118004072600
2016-01-07347.00353.00346.00347.0096003341000
2016-01-06349.00352.00347.00350.00107003737000
2016-01-05347.00356.00347.00354.0050001754300
2016-01-04353.00353.00347.00347.0053001851000
2015-12-30349.00354.00345.00348.00122004240700
2015-12-29344.00355.00342.00354.0092003193900
2015-12-28343.00347.00343.00345.0091003134300
2015-12-25343.00349.00331.00349.006480021931800
2015-12-24348.00348.00343.00344.003140010831400
2015-12-22350.00350.00347.00348.00127004426800
2015-12-21345.00356.00341.00356.00177006087800
2015-12-18349.00350.00346.00346.0037001289100
2015-12-17350.00350.00348.00350.0067002339600
2015-12-16346.00350.00346.00347.0063002190700
2015-12-15345.00349.00345.00345.0043001490000
2015-12-14349.00349.00342.00347.00211007318200
2015-12-11350.00353.00341.00348.00238008245000
2015-12-10355.00359.00349.00350.003830013519800
2015-12-09358.00373.00354.00366.006710024290900
2015-12-08351.00354.00350.00354.00181006373000
2015-12-07350.00352.00347.00351.00220007707200
2015-12-04345.00347.00344.00345.0054001865900
2015-12-03347.00349.00347.00348.00108003750700
2015-12-02348.00350.00347.00348.0098003413300
2015-12-01348.00350.00346.00349.00180006276800
2015-11-30344.00347.00344.00346.0079002732500
2015-11-27341.00343.00341.00343.0074002525400
2015-11-26341.00343.00341.00343.0087002971600

   ※ 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