[9730 JQスタンダード] ワオ・コーポ 日足 時系列データ

[9730 JQスタンダード] ワオ・コーポ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25244.00244.00244.00244.003200780800
2012-09-24243.00244.00243.00244.0053001288300
2012-09-2100
2012-09-20243.00243.00243.00243.001100267300
2012-09-19243.00243.00243.00243.0010024300
2012-09-18243.00243.00243.00243.0010024300
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11244.00244.00244.00244.0020048800
2012-09-10243.00243.00243.00243.001200291600
2012-09-07243.00243.00243.00243.0010024300
2012-09-0600
2012-09-05243.00243.00243.00243.001200291600
2012-09-0400
2012-09-0300
2012-08-31244.00244.00244.00244.0050001220000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27243.00243.00243.00243.0010024300
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21243.00243.00243.00243.001000243000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07243.00243.00243.00243.001500364500
2012-08-06243.00243.00243.00243.0030072900
2012-08-0300
2012-08-02243.00243.00243.00243.0010024300
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26243.00243.00243.00243.001300315900
2012-07-25243.00243.00243.00243.0050001215000
2012-07-24243.00243.00243.00243.0030072900
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17243.00243.00243.00243.002200534600
2012-07-13243.00243.00243.00243.0010024300
2012-07-12243.00243.00243.00243.0030072900
2012-07-11243.00243.00243.00243.0010024300
2012-07-1000
2012-07-09243.00243.00243.00243.0010024300
2012-07-06243.00243.00243.00243.0020048600
2012-07-0500
2012-07-04243.00243.00243.00243.0064001555200
2012-07-03243.00244.00243.00244.001300316300
2012-07-02243.00243.00243.00243.0010024300
2012-06-2900
2012-06-28243.00243.00243.00243.0010024300
2012-06-27243.00243.00243.00243.0020048600
2012-06-2600
2012-06-2500
2012-06-22243.00243.00243.00243.0010024300
2012-06-21244.00245.00244.00245.0020048900
2012-06-2000
2012-06-19243.00243.00243.00243.0010024300
2012-06-1800
2012-06-15243.00243.00243.00243.0010024300
2012-06-14243.00243.00243.00243.002600631800
2012-06-13243.00243.00243.00243.00900218700
2012-06-1200
2012-06-1100
2012-06-08243.00243.00242.00242.001800436900
2012-06-07243.00243.00243.00243.00700170100
2012-06-06243.00243.00243.00243.0030072900
2012-06-05243.00243.00243.00243.001400340200
2012-06-04242.00243.00242.00243.0030072800
2012-06-0100
2012-05-31242.00242.00242.00242.002000484000
2012-05-30240.00242.00240.00241.003200770500
2012-05-2900
2012-05-2800
2012-05-2500
2012-05-2400
2012-05-23242.00242.00242.00242.0010024200
2012-05-22243.00243.00243.00243.0030072900
2012-05-2100
2012-05-1800
2012-05-1700
2012-05-16243.00243.00240.00240.0080001937100
2012-05-1500
2012-05-1400
2012-05-1100
2012-05-10243.00243.00243.00243.0040097200
2012-05-09242.00243.00242.00243.00900217900
2012-05-08242.00242.00242.00242.001700411400
2012-05-07241.00242.00241.00241.002300555200
2012-05-02242.00242.00242.00242.0020048400
2012-05-01242.00242.00242.00242.002000484000
2012-04-27242.00242.00242.00242.003600871200
2012-04-26242.00242.00242.00242.001300314600
2012-04-25243.00243.00242.00242.0042001018900
2012-04-24243.00245.00243.00245.003000729600
2012-04-2300
2012-04-20243.00243.00243.00243.0010024300
2012-04-19243.00243.00243.00243.0030072900
2012-04-1800
2012-04-1700
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-1100
2012-04-10243.00243.00243.00243.0010024300
2012-04-09243.00243.00243.00243.0010024300
2012-04-06243.00243.00243.00243.0010024300
2012-04-0500
2012-04-0400
2012-04-03245.00245.00245.00245.0010024500
2012-04-02243.00243.00243.00243.0020048600
2012-03-30242.00242.00242.00242.0010024200
2012-03-29243.00243.00242.00242.00500121200
2012-03-28237.00242.00237.00242.003400812700
2012-03-2700
2012-03-26242.00242.00242.00242.001300314600
2012-03-23243.00243.00243.00243.0010024300
2012-03-2200
2012-03-21242.00242.00242.00242.0010024200
2012-03-19242.00242.00242.00242.001100266200
2012-03-1600
2012-03-15245.00245.00245.00245.0010024500
2012-03-14244.00244.00242.00242.002300557000
2012-03-13243.00243.00243.00243.0010024300
2012-03-12243.00243.00243.00243.0020048600
2012-03-09243.00243.00242.00242.0020048500
2012-03-0800
2012-03-07242.00242.00242.00242.0010024200
2012-03-06242.00242.00242.00242.001600387200
2012-03-05242.00242.00242.00242.002100508200
2012-03-0200
2012-03-01243.00243.00242.00242.0020048500
2012-02-29244.00244.00242.00242.0030072800
2012-02-2800
2012-02-27242.00242.00242.00242.001300314600
2012-02-24242.00242.00242.00242.0010024200
2012-02-23245.00245.00245.00245.0010024500
2012-02-22242.00244.00242.00243.002300557000
2012-02-21242.00245.00242.00244.003400829300
2012-02-2000
2012-02-1700
2012-02-16244.00244.00244.00244.002000488000
2012-02-15244.00244.00244.00244.0041001000400
2012-02-14244.00245.00244.00244.00600146500
2012-02-13244.00244.00244.00244.00700170800
2012-02-10244.00244.00244.00244.0056001366400
2012-02-09243.00243.00243.00243.001300315900
2012-02-08244.00244.00243.00243.008450020617900
2012-02-07242.00244.00242.00244.00147003564700
2012-02-06241.00244.00241.00242.00178004290500
2012-02-03244.00244.00244.00244.00120002928000
2012-02-02244.00244.00244.00244.00356008686400
2012-02-01244.00244.00244.00244.00142003464800
2012-01-31244.00244.00244.00244.00109002659600
2012-01-30244.00244.00244.00244.00109002659600
2012-01-27245.00245.00244.00244.0054001319600
2012-01-26244.00244.00244.00244.0045001098000
2012-01-25244.00244.00244.00244.00152003708800
2012-01-24245.00245.00244.00244.0076001854600
2012-01-23245.00245.00244.00244.008300020293300
2012-01-20244.00244.00244.00244.00103002513200
2012-01-19244.00245.00244.00244.00235005734100
2012-01-18244.00245.00244.00244.00113002757300
2012-01-17244.00244.00244.00244.00173004221200
2012-01-16244.00244.00244.00244.00179004367600
2012-01-13244.00244.00244.00244.00235005734000
2012-01-12244.00244.00244.00244.004100010004000
2012-01-11244.00244.00244.00244.004690011443600
2012-01-10244.00244.00244.00244.00362008832800
2012-01-06244.00244.00244.00244.0010030024473200
2012-01-05245.00245.00244.00244.00248006055500
2012-01-04244.00245.00244.00245.0032280078764700
2011-12-30244.00244.00244.00244.004210010272400
2011-12-29244.00244.00244.00244.0012350030134000
2011-12-28244.00244.00243.00244.0031620077144500
2011-12-27244.00244.00243.00244.0020590050187400
2011-12-26243.00244.00243.00244.00424300103139200
2011-12-22225.00225.00225.00225.00147003307500
2011-12-21175.00175.00175.00175.00111001942500
2011-12-20123.00126.00123.00125.003200398500
2011-12-19123.00127.00119.00125.0088001068600
2011-12-16121.00125.00121.00123.001500184100
2011-12-15118.00127.00118.00124.006700835000
2011-12-14122.00122.00116.00121.00140001667300
2011-12-13122.00123.00122.00123.0020024500
2011-12-12122.00123.00122.00123.002300281500
2011-12-09123.00125.00122.00122.00243002972800
2011-12-08118.00122.00118.00122.0090001081900
2011-12-07118.00120.00117.00120.004300508800
2011-12-06120.00120.00117.00119.005500657200
2011-12-05116.00118.00115.00118.00126001462100
2011-12-02114.00115.00114.00115.003800433800
2011-12-01116.00116.00113.00113.00168001929100
2011-11-30114.00115.00113.00113.00138001562600
2011-11-29115.00116.00113.00116.00118001345700
2011-11-28115.00116.00113.00115.002000228100
2011-11-25114.00115.00113.00115.00111001257100
2011-11-24113.00115.00112.00113.001800203600
2011-11-22115.00115.00112.00113.008700985900
2011-11-21117.00117.00114.00114.004600532600
2011-11-1800
2011-11-17118.00121.00116.00119.002400282300
2011-11-16121.00121.00119.00119.001900227000
2011-11-15121.00122.00121.00122.001800219400
2011-11-14125.00125.00120.00122.0091001106000
2011-11-11123.00125.00120.00125.004700573000
2011-11-10120.00124.00118.00124.002800336100
2011-11-09122.00126.00122.00125.004000497200
2011-11-08124.00127.00119.00124.00204002524200
2011-11-07125.00126.00115.00124.0088001070100
2011-11-04120.00137.00115.00124.00211002630400
2011-11-02120.00120.00119.00120.0070083700
2011-11-01118.00120.00118.00120.0050059800
2011-10-31120.00120.00120.00120.002000240000
2011-10-28120.00120.00120.00120.001000120000
2011-10-27117.00119.00117.00119.002200257800
2011-10-26121.00121.00115.00121.00101001207500
2011-10-25120.00121.00120.00121.002000241500
2011-10-24119.00119.00118.00119.00900107000
2011-10-21119.00119.00118.00119.001200142500
2011-10-20119.00119.00117.00119.0080094200
2011-10-19119.00124.00119.00120.003700443500
2011-10-18118.00127.00117.00119.00228002780400
2011-10-17119.00119.00119.00119.0060071400
2011-10-14119.00119.00117.00119.002100247400
2011-10-13119.00119.00119.00119.003100368900
2011-10-12118.00119.00117.00119.005100604300
2011-10-11120.00120.00120.00120.0030036000
2011-10-07119.00119.00119.00119.00900107100
2011-10-06120.00120.00117.00119.006000714900
2011-10-05122.00122.00120.00120.004300519600
2011-10-04121.00122.00121.00122.001400169800
2011-10-03124.00125.00123.00124.001100136200
2011-09-30124.00127.00124.00127.0070088000
2011-09-29125.00125.00125.00125.001500187500
2011-09-28122.00126.00121.00125.003400418100
2011-09-27128.00130.00127.00130.004000514500
2011-09-26127.00128.00127.00128.0060076600
2011-09-22128.00130.00125.00128.0081001033300

   ※ 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