[2735 JQスタンダード] ワッツ 日足 時系列データ

[2735 JQスタンダード] ワッツ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121205.001220.001198.001198.001300015687900
2013-07-111185.001208.001185.001208.0068008171900
2013-07-101220.001221.001196.001196.001650019913300
2013-07-091225.001227.001217.001220.0079009644600
2013-07-081174.001239.001174.001220.002270027357500
2013-07-051150.001164.001150.001158.00990011433200
2013-07-041103.001168.001103.001141.001530017323400
2013-07-031088.001099.001086.001099.0091009916900
2013-07-021090.001096.001070.001082.001910020669600
2013-07-011000.001020.00999.001018.001170011807700
2013-06-28963.00982.00963.00982.001370013347400
2013-06-27980.00988.00964.00964.001280012459300
2013-06-261020.001020.00989.00990.0070006986300
2013-06-251029.001045.00990.00991.001570015959700
2013-06-241015.001031.001015.001029.001580016153900
2013-06-211006.001023.00991.001015.0080008058900
2013-06-201025.001033.001010.001032.0052005337900
2013-06-191047.001069.001027.001032.001060011136400
2013-06-181034.001061.001026.001047.001360014217400
2013-06-17974.001007.00972.001007.0063006226600
2013-06-141009.001015.00970.00990.001620016183900
2013-06-13979.00979.00960.00965.0067006473100
2013-06-12977.00994.00964.00964.001670016406600
2013-06-11963.00984.00955.00972.003620035044900
2013-06-10984.001009.00943.00948.009770094600000
2013-06-07950.00998.00928.00998.002970028680100
2013-06-061068.001086.001000.001022.002550026429900
2013-06-051058.001119.001058.001082.001420015421900
2013-06-041085.001087.001023.001058.003650038239600
2013-06-031151.001155.001103.001115.0056006379900
2013-05-311160.001169.001150.001152.001770020452200
2013-05-301206.001235.001167.001167.00930011222100
2013-05-291250.001250.001210.001247.001090013455700
2013-05-281201.001250.001201.001250.002690033125400
2013-05-271240.001240.001180.001230.001840022389400
2013-05-241201.001255.001188.001255.003210038941600
2013-05-231260.001287.001213.001215.003850048010900
2013-05-221330.001334.001312.001312.001790023620600
2013-05-211350.001399.001322.001384.002200029825900
2013-05-201425.001425.001360.001410.002040028554500
2013-05-171230.001345.001210.001345.002820036716600
2013-05-161250.001280.001135.001210.0089300106314400
2013-05-151450.001450.001324.001350.003950054542700
2013-05-141467.001470.001436.001436.001140016492700
2013-05-131470.001488.001444.001479.002520036980900
2013-05-101450.001505.001401.001460.0071200103656700
2013-05-091479.001535.001435.001468.004050059694100
2013-05-081362.001475.001355.001475.005290074798200
2013-05-071270.001360.001270.001332.003620047355300
2013-05-021220.001261.001199.001260.004640057583500
2013-05-011279.001279.001250.001251.004010050714600
2013-04-301170.001265.001170.001262.005500067538200
2013-04-261185.001203.001151.001155.002980034829400
2013-04-251070.001260.001070.001185.007700088894300
2013-04-241024.001065.001024.001064.002910030357700
2013-04-231039.001040.001010.001013.002180022340100
2013-04-221060.001069.001037.001040.002410025359700
2013-04-19987.001040.00978.001030.003420034407300
2013-04-18972.00988.00965.00977.001790017474300
2013-04-17989.00989.00980.00987.002030020037300
2013-04-16941.00985.00932.00961.005170049323500
2013-04-15939.00999.00930.00999.00162900158859400
2013-04-12809.00850.00805.00849.004740039337200
2013-04-11797.00805.00795.00802.002930023418600
2013-04-10788.00795.00784.00794.0098007752900
2013-04-09780.00784.00768.00784.001950015146800
2013-04-08801.00801.00779.00781.003740029482100
2013-04-05809.00818.00800.00810.002180017598900
2013-04-04801.00814.00793.00809.0099007929300
2013-04-03820.00823.00807.00818.001540012606600
2013-04-02789.00810.00733.00800.004060031477800
2013-04-01869.00869.00790.00800.004020033079500
2013-03-29850.00871.00831.00839.003300028068600
2013-03-28817.00841.00814.00836.001690013873600
2013-03-27811.00825.00811.00818.00120009832400
2013-03-26825.00829.00810.00825.001620013284200
2013-03-25765.00828.00763.00825.005100040458400
2013-03-22750.00758.00744.00758.002430018246600
2013-03-21757.00758.00735.00754.004420033214500
2013-03-19761.00764.00752.00757.001820013789600
2013-03-18763.00763.00755.00761.002770021016200
2013-03-15760.00767.00756.00765.001970014976100
2013-03-14760.00764.00756.00757.002090015886000
2013-03-13776.00776.00760.00764.002440018656000
2013-03-12779.00779.00762.00775.001940014965000
2013-03-11777.00785.00775.00779.001570012263300
2013-03-08783.00790.00752.00766.001880014491900
2013-03-07783.00783.00769.00769.001330010328800
2013-03-06795.00795.00772.00775.001910014997500
2013-03-05760.00796.00760.00796.002620020383100
2013-03-04746.00757.00741.00757.00109008166600
2013-03-01760.00764.00730.00741.002400018014900
2013-02-28760.00760.00750.00753.0055004139100
2013-02-27764.00764.00743.00748.0096007253200
2013-02-26760.00765.00760.00761.0090006853300
2013-02-251530.001539.001525.001525.002570039337000
2013-02-221515.001525.001515.001522.001010015361700
2013-02-211520.001520.001508.001515.00990014980400
2013-02-201488.001508.001486.001508.001170017502700
2013-02-191488.001489.001479.001481.0044006527000
2013-02-181460.001483.001460.001470.00970014311300
2013-02-151496.001497.001427.001456.002240032641100
2013-02-141458.001480.001458.001466.001070015679300
2013-02-131497.001520.001455.001469.002410035912700
2013-02-121499.001518.001487.001487.001480022160100
2013-02-081541.001541.001485.001500.003550053824600
2013-02-071540.001570.001530.001546.001040016141000
2013-02-061527.001549.001520.001540.003730056996100
2013-02-051460.001575.001460.001556.0067900102231800
2013-02-041370.001429.001370.001429.001770024781600
2013-02-011335.001350.001335.001348.00830011148000
2013-01-311335.001335.001333.001335.00770010275800
2013-01-301338.001338.001305.001318.001980026059600
2013-01-291340.001360.001321.001340.002560034175800
2013-01-281351.001370.001348.001348.003410046096800
2013-01-251390.001403.001362.001370.002500034498300
2013-01-241399.001405.001381.001390.001160016187800
2013-01-231393.001395.001381.001395.001780024662000
2013-01-221400.001400.001370.001374.002220030775200
2013-01-211425.001425.001362.001387.003650051047400
2013-01-181320.001380.001315.001368.003740050464400
2013-01-171279.001320.001275.001300.002650034399200
2013-01-161290.001290.001260.001273.001460018613500
2013-01-151221.001320.001221.001287.003110039639900
2013-01-111218.001219.001183.001216.001070012809400
2013-01-101217.001219.001191.001207.003160037983900
2013-01-091195.001217.001188.001217.00960011536500
2013-01-081200.001202.001196.001202.00840010077000
2013-01-071199.001208.001195.001205.0064007681100
2013-01-041187.001209.001185.001199.0076009075800
2012-12-281167.001174.001161.001174.0065007585400
2012-12-271184.001184.001166.001170.0058006813000
2012-12-261183.001187.001183.001187.0081009586600
2012-12-251166.001194.001161.001183.0040004685700
2012-12-211137.001165.001135.001161.0085009813200
2012-12-201140.001140.001125.001140.001190013494200
2012-12-191151.001160.001143.001150.001430016447000
2012-12-181199.001199.001155.001160.001150013426000
2012-12-171215.001215.001181.001189.0062007422500
2012-12-141190.001209.001190.001205.001010012072300
2012-12-131214.001214.001192.001199.0038004562000
2012-12-121207.001220.001189.001220.001180014150800
2012-12-111233.001238.001210.001211.0077009453800
2012-12-101219.001233.001217.001233.0081009910600
2012-12-071220.001220.001194.001215.0068008258700
2012-12-061200.001208.001180.001193.001150013732700
2012-12-051199.001199.001180.001194.0077009203200
2012-12-041172.001188.001169.001179.0067007884800
2012-12-031155.001170.001152.001168.001240014411000
2012-11-301157.001157.001150.001156.0044005074400
2012-11-291145.001154.001144.001153.001210013909600
2012-11-281136.001139.001123.001139.0073008237000
2012-11-271150.001150.001134.001137.0023002630000
2012-11-261150.001154.001144.001153.00980011268300
2012-11-221139.001148.001132.001144.001000011398200
2012-11-211127.001144.001127.001139.0039004414500
2012-11-201116.001135.001116.001127.0060006728700
2012-11-191113.001119.001100.001106.001880020800600
2012-11-161145.001145.001096.001105.004460049525400
2012-11-151158.001165.001128.001130.002390027194200
2012-11-141170.001170.001160.001169.00800933300
2012-11-131200.001200.001162.001174.0071008339900
2012-11-121199.001200.001163.001200.001370016327800
2012-11-091150.001150.001115.001148.0073008335600
2012-11-081150.001168.001141.001143.0072008275800
2012-11-071133.001175.001133.001175.0049005682600
2012-11-061152.001152.001111.001139.001070012103800
2012-11-051197.001197.001154.001165.001090012715900
2012-11-021222.001224.001195.001202.0034004106400
2012-11-011240.001240.001197.001197.001310016003300
2012-10-311195.001240.001156.001240.002310027658600
2012-10-301225.001235.001203.001203.00980012006200
2012-10-291207.001228.001207.001220.0068008254600
2012-10-261202.001230.001202.001220.001870022762200
2012-10-251190.001233.001190.001228.003140037930700
2012-10-241114.001193.001113.001193.004280049680100
2012-10-231092.001115.001090.001115.001840020244100
2012-10-221080.001099.001080.001099.0052005679800
2012-10-191069.001100.001069.001099.001340014697800
2012-10-181100.001110.001058.001061.002130023172400
2012-10-171090.001120.001090.001108.002400026515200
2012-10-161091.001092.001067.001089.001880020426800
2012-10-151051.001095.001051.001095.003900041761500
2012-10-121026.001034.001021.001034.0044004528100
2012-10-111035.001049.001033.001033.0045004672000
2012-10-101050.001050.001046.001049.001010010598300
2012-10-091031.001044.001030.001044.001540015937000
2012-10-051015.001032.001015.001032.0065006652700
2012-10-041024.001028.001009.001028.0024002440200
2012-10-031043.001043.001017.001028.0026002662000
2012-10-021047.001047.001030.001033.0026002702900
2012-10-011038.001052.001032.001046.001030010737900
2012-09-281020.001032.001020.001032.0085008720100
2012-09-271011.001025.001011.001019.0042004277600
2012-09-261007.001011.001004.001011.0025002519200
2012-09-25997.001004.00997.001004.0023002296800
2012-09-241003.001006.00997.00997.0039003900800
2012-09-211005.001005.00996.001001.0024002406200
2012-09-201000.001000.00996.00996.001000998000
2012-09-191006.001006.00995.00995.00900899600
2012-09-181000.001006.00997.001004.0042004211000
2012-09-141000.001003.00997.001000.0045004498000
2012-09-13996.00997.00987.00997.0023002282800
2012-09-12990.00996.00986.00996.0036003569700
2012-09-11992.00997.00992.00993.0025002483000
2012-09-10988.00996.00988.00996.0017001687700
2012-09-07998.00999.00982.00997.0038003778300
2012-09-061000.001000.00986.00994.0031003081900
2012-09-051000.001000.00983.00999.0013001287600
2012-09-041013.001013.00995.00996.0021002114700
2012-09-031003.001015.00990.001014.0097009750100
2012-08-31992.001004.00989.001002.0032003192000
2012-08-30988.00994.00982.00993.0076007508800
2012-08-29972.00994.00972.00985.0066006475300
2012-08-281019.001019.001003.001018.001440014570200
2012-08-271020.001025.001017.001017.001000010196100
2012-08-241025.001025.001018.001018.001010010313000
2012-08-231029.001029.001018.001021.001150011753700
2012-08-221030.001030.001018.001023.0057005858000
2012-08-211017.001025.001010.001018.0074007541300
2012-08-20999.001028.00999.001017.001960019821800
2012-08-17975.00989.00975.00989.0071006959400
2012-08-16975.00977.00970.00977.0017001657800
2012-08-15959.00978.00959.00975.0046004456200
2012-08-14960.00966.00950.00960.001350012962800
2012-08-13960.00960.00955.00960.0045004313800
2012-08-10941.00941.00938.00938.0040003758300
2012-08-09943.00950.00940.00941.0014001320000
2012-08-08939.00950.00935.00950.0041003856300
2012-08-07940.00945.00933.00944.0049004596800
2012-08-06945.00945.00932.00940.0030002820700
2012-08-03950.00950.00940.00945.0035003309800
2012-08-02960.00960.00948.00949.0015001431700
2012-08-01963.00966.00950.00960.0033003162600
2012-07-31951.00958.00951.00957.00900857600
2012-07-30965.00965.00956.00961.0019001830400
2012-07-27935.00951.00930.00951.0044004121500
2012-07-26939.00939.00930.00935.0016001495100
2012-07-25926.00929.00923.00926.0030002774400
2012-07-24930.00939.00916.00923.00108009976900
2012-07-23941.00947.00940.00945.0035003299200
2012-07-20963.00963.00940.00949.0049004642300
2012-07-19943.00961.00943.00955.001460013866700
2012-07-18978.00978.00943.00943.001510014460600
2012-07-17992.00992.00963.00988.001400013601500
2012-07-131005.001005.00975.001000.001790017786400
2012-07-121012.001028.001010.001028.0067006836900
2012-07-111016.001016.001002.001011.0020002009100
2012-07-101000.001016.001000.001016.0042004224600
2012-07-091014.001014.00998.001001.001240012438800

   ※ 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