[2744 JQスタンダード] ウイン・インター 日足 時系列データ

[2744 JQスタンダード] ウイン・インター (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-26828.00828.00807.00824.001370011243400
2013-03-25830.00830.00821.00828.001250010331400
2013-03-22818.00821.00815.00820.001470012045700
2013-03-21802.00808.00799.00808.00122009790500
2013-03-19800.00805.00790.00797.0096007689100
2013-03-18805.00805.00794.00800.0073005833900
2013-03-15800.00803.00796.00796.0047003760600
2013-03-14794.00803.00792.00803.0046003680600
2013-03-13800.00808.00800.00802.0053004262100
2013-03-12800.00802.00785.00802.0079006313400
2013-03-11806.00806.00796.00800.0049003931300
2013-03-08785.00789.00785.00789.0029002283000
2013-03-07799.00800.00783.00786.001400011098500
2013-03-06815.00816.00791.00800.0077006213100
2013-03-05815.00820.00814.00815.0064005226600
2013-03-04793.00820.00793.00815.001250010119700
2013-03-01793.00797.00793.00793.0023001825700
2013-02-28779.00797.00779.00795.0090007069500
2013-02-27778.00779.00774.00778.0044003416300
2013-02-26775.00778.00774.00775.0027002093800
2013-02-25770.00777.00766.00775.0067005163000
2013-02-22767.00767.00760.00766.0023001755400
2013-02-21764.00764.00761.00763.0014001067700
2013-02-20762.00762.00758.00758.001100835400
2013-02-19745.00754.00745.00751.001300973900
2013-02-18740.00745.00740.00745.00800594400
2013-02-15740.00745.00730.00744.0036002643500
2013-02-14750.00751.00730.00742.0075005554200
2013-02-13761.00765.00755.00755.0031002353300
2013-02-12770.00780.00766.00766.0021001622600
2013-02-08769.00770.00764.00765.0071005449000
2013-02-07770.00780.00759.00780.00103007922300
2013-02-06763.00769.00732.00769.001320010006300
2013-02-05794.00795.00769.00773.00101007925300
2013-02-04809.00810.00800.00800.0084006764400
2013-02-01805.00812.00800.00812.0063005077200
2013-01-31803.00818.00800.00802.002250018173500
2013-01-30778.00794.00776.00794.0068005340700
2013-01-29781.00785.00775.00775.00113008786200
2013-01-28768.00781.00765.00781.0095007339800
2013-01-25770.00770.00762.00770.0083006367500
2013-01-24773.00773.00763.00765.0037002844400
2013-01-23768.00770.00765.00768.0066005065000
2013-01-22771.00771.00765.00770.001000768900
2013-01-21761.00780.00760.00771.0049003769800
2013-01-18769.00770.00751.00770.0085006504100
2013-01-17764.00771.00750.00769.00101007658600
2013-01-16771.00775.00755.00764.0078006006600
2013-01-15770.00773.00758.00771.0093007140600
2013-01-11765.00766.00747.00766.001430010844800
2013-01-10743.00790.00743.00765.001430010928100
2013-01-09720.00737.00720.00733.0060004349900
2013-01-08735.00749.00725.00738.002090015391100
2013-01-07701.00723.00701.00723.001770012553500
2013-01-04676.00682.00673.00679.001490010114100
2012-12-28667.00667.00652.00656.0065004286500
2012-12-27670.00673.00653.00665.0020001337600
2012-12-26670.00670.00669.00670.0028001875800
2012-12-25680.00680.00668.00668.0037002494400
2012-12-21675.00680.00674.00680.0075005074300
2012-12-20682.00682.00674.00680.0054003667700
2012-12-19681.00684.00675.00680.0067004561300
2012-12-18678.00680.00675.00679.0073004958600
2012-12-17679.00683.00679.00679.0029001971300
2012-12-14674.00679.00674.00676.0035002365400
2012-12-13676.00676.00671.00674.0068004585200
2012-12-12674.00674.00667.00670.0054003614400
2012-12-11676.00676.00668.00672.0051003423700
2012-12-10670.00679.00668.00669.0088005895500
2012-12-07668.00670.00660.00668.0064004266500
2012-12-06657.00667.00657.00666.0052003449000
2012-12-05660.00666.00656.00656.0072004774900
2012-12-04650.00664.00647.00664.001700011158000
2012-12-03650.00650.00638.00640.00500320800
2012-11-30648.00648.00640.00640.001100708700
2012-11-29640.00648.00640.00648.00400256800
2012-11-28645.00651.00636.00648.0040002584900
2012-11-27640.00641.00640.00640.00500320100
2012-11-26649.00649.00643.00645.0023001488400
2012-11-22633.00636.00627.00636.0037002344300
2012-11-21623.00623.00623.00623.001000623000
2012-11-20619.00635.00619.00628.0018001122100
2012-11-19625.00633.00615.00631.0031001919600
2012-11-16620.00626.00619.00625.001000622200
2012-11-15615.00623.00611.00623.001100680300
2012-11-14609.00611.00608.00611.001400853500
2012-11-13605.00623.00605.00623.001400853100
2012-11-12624.00625.00620.00620.0017001057800
2012-11-09623.00624.00623.00624.00400249400
2012-11-08628.00629.00628.00628.001200753800
2012-11-07630.00630.00628.00628.00500314600
2012-11-06628.00633.00628.00629.0016001006000
2012-11-05640.00641.00634.00634.0023001471000
2012-11-02628.00632.00620.00632.0090005644800
2012-11-01627.00627.00627.00627.00400250800
2012-10-31623.00623.00623.00623.0010062300
2012-10-30623.00627.00622.00622.001000624800
2012-10-29631.00631.00623.00623.0017001063900
2012-10-26633.00636.00620.00623.0025001573700
2012-10-25635.00635.00630.00633.0018001141800
2012-10-24628.00630.00620.00630.00900563100
2012-10-23621.00639.00618.00635.0058003666200
2012-10-22625.00630.00620.00627.0051003190400
2012-10-19621.00623.00620.00623.0021001304600
2012-10-18618.00620.00617.00620.0049003033300
2012-10-17611.00611.00609.00609.00300183000
2012-10-16609.00614.00608.00610.001100670500
2012-10-15612.00616.00612.00616.0020001225500
2012-10-12611.00617.00611.00616.001400859900
2012-10-11607.00617.00607.00617.0017001042400
2012-10-10610.00616.00607.00616.0047002867000
2012-10-09610.00610.00607.00610.0045002744700
2012-10-05606.00610.00606.00610.00300182500
2012-10-04609.00609.00607.00608.00700425400
2012-10-03612.00612.00607.00607.00400244300
2012-10-02612.00613.00612.00613.00200122500
2012-10-01617.00620.00606.00606.0021001290600
2012-09-28605.00610.00605.00610.0047002847700
2012-09-27600.00600.00600.00600.0019001140000
2012-09-26615.00615.00608.00608.0075004591800
2012-09-25619.00626.00615.00616.0083005143700
2012-09-24606.00614.00605.00614.0043002619200
2012-09-21602.00609.00600.00609.0051003081200
2012-09-20599.00602.00599.00602.0024001440600
2012-09-19602.00602.00599.00599.0022001321300
2012-09-18599.00606.00598.00606.0047002821300
2012-09-14595.00596.00590.00596.0061003610500
2012-09-13594.00594.00594.00594.00200118800
2012-09-12594.00598.00594.00598.001000595200
2012-09-11597.00597.00594.00594.00800476700
2012-09-10584.00595.00584.00595.0062003655300
2012-09-07589.00591.00585.00589.0017001000600
2012-09-06588.00594.00580.00581.0082004779800
2012-09-05590.00590.00586.00586.0036002116700
2012-09-04587.00590.00587.00589.0048002825100
2012-09-03584.00587.00581.00587.0019001106100
2012-08-31583.00584.00581.00584.0019001106700
2012-08-30593.00600.00581.00581.0079004650100
2012-08-29593.00593.00593.00593.00200118600
2012-08-28596.00596.00586.00590.0087005140000
2012-08-27598.00598.00595.00598.0027001611800
2012-08-24598.00598.00595.00595.00900536400
2012-08-23600.00600.00595.00598.0032001913300
2012-08-22600.00600.00595.00600.0035002091000
2012-08-21599.00600.00599.00600.001000599600
2012-08-20595.00600.00595.00599.0052003107100
2012-08-17598.00599.00595.00595.0030001787400
2012-08-16598.00598.00598.00598.00500299000
2012-08-15600.00603.00600.00603.001300780300
2012-08-14599.00603.00599.00600.0017001022000
2012-08-13598.00598.00595.00598.001500895900
2012-08-10598.00598.00595.00598.0017001012700
2012-08-09598.00598.00598.00598.0020001196000
2012-08-08597.00597.00593.00593.00900534800
2012-08-07597.00598.00597.00598.00500298900
2012-08-06592.00596.00592.00596.00800474800
2012-08-03591.00592.00590.00590.0024001416800
2012-08-02608.00608.00592.00595.0052003102200
2012-08-01605.00605.00601.00605.0017001025300
2012-07-31590.00605.00590.00605.0095005697600
2012-07-30587.00600.00586.00591.003670021658500
2012-07-27591.00596.00588.00590.0077004540700
2012-07-26592.00597.00588.00597.0020001182700
2012-07-25594.00600.00588.00596.0068004037600
2012-07-24594.00594.00586.00593.0038002242500
2012-07-23596.00596.00589.00589.0025001479100
2012-07-20592.00596.00592.00596.0041002427600
2012-07-19590.00596.00589.00596.0078004604400
2012-07-18596.00597.00591.00592.00105006237000
2012-07-17596.00597.00596.00596.0057003397300
2012-07-13601.00601.00600.00600.00108006486300
2012-07-12605.00611.00603.00610.00161009744600
2012-07-11620.00620.00606.00608.002060012636600
2012-07-10610.00612.00606.00610.0053003228400
2012-07-09615.00619.00606.00615.0041002510000
2012-07-06625.00625.00600.00621.0094005783400
2012-07-05642.00642.00625.00626.0021001323300
2012-07-04643.00643.00630.00632.0097006165900
2012-07-03650.00650.00641.00641.0021001352000
2012-07-02647.00650.00646.00650.0026001684300
2012-06-29640.00640.00630.00640.0026001660500
2012-06-28637.00637.00634.00635.0019001208500
2012-06-2700
2012-06-26633.00633.00633.00633.0010063300
2012-06-25637.00637.00623.00635.0028001770600
2012-06-22637.00638.00635.00636.00700445800
2012-06-21641.00642.00640.00640.00900576700
2012-06-20642.00642.00631.00641.001400895600
2012-06-19639.00643.00637.00642.0041002619100
2012-06-18599.00645.00599.00645.0062003925000
2012-06-15605.00605.00591.00591.0023001374800
2012-06-14617.00618.00606.00606.0019001172600
2012-06-13612.00618.00612.00612.0028001722500
2012-06-12600.00612.00599.00612.001200724200
2012-06-11596.00600.00591.00597.001400836400
2012-06-08594.00595.00587.00595.0069004068700
2012-06-07590.00595.00590.00590.0075004445100
2012-06-06587.00590.00587.00590.001500884200
2012-06-05590.00593.00585.00586.001300765900
2012-06-04591.00591.00577.00585.0071004174000
2012-06-01596.00600.00591.00591.001600955200
2012-05-31595.00605.00590.00595.0038002260400
2012-05-30600.00600.00590.00590.001400830600
2012-05-29600.00600.00590.00600.0020001193100
2012-05-28602.00606.00591.00600.0032001914600
2012-05-25598.00602.00588.00602.0065003864900
2012-05-24588.00594.00588.00594.001600942800
2012-05-23595.00596.00588.00590.0081004789400
2012-05-22588.00596.00588.00596.0021001242800
2012-05-21590.00596.00587.00587.0056003303000
2012-05-18605.00605.00585.00590.00116006894500
2012-05-17616.00616.00616.00616.00200123200
2012-05-1600
2012-05-15615.00615.00600.00607.0033002014900
2012-05-14618.00620.00615.00620.001600989300
2012-05-11620.00620.00614.00619.0017001047600
2012-05-10623.00623.00619.00620.00900558400
2012-05-09616.00628.00613.00627.0019001175900
2012-05-08625.00625.00615.00624.001200746000
2012-05-07621.00621.00615.00615.0027001671600
2012-05-02620.00625.00620.00625.0024001489000
2012-05-01620.00620.00619.00620.0021001301600
2012-04-27640.00640.00627.00630.001000633800
2012-04-26631.00635.00631.00635.001500950600
2012-04-25625.00640.00625.00639.0075004701800
2012-04-24620.00620.00613.00620.0040002470600
2012-04-23627.00627.00620.00620.0032001989200
2012-04-20624.00628.00623.00626.00800499900
2012-04-19625.00630.00625.00630.00700439000
2012-04-18625.00631.00625.00625.0028001755600
2012-04-17615.00625.00615.00625.0025001547600
2012-04-16621.00625.00620.00620.0021001304500
2012-04-13628.00629.00621.00621.00400250600
2012-04-12627.00628.00617.00628.0019001177200
2012-04-11617.00618.00617.00617.001300802500
2012-04-10624.00629.00617.00617.0024001496400
2012-04-09640.00640.00620.00620.0039002445000
2012-04-06635.00635.00629.00629.0035002219000
2012-04-05628.00631.00611.00631.0070004351700
2012-04-04642.00645.00630.00630.0030001913000
2012-04-03643.00650.00642.00642.001500966400
2012-04-02649.00650.00641.00650.0034002198100
2012-03-30641.00645.00640.00642.0029001861400
2012-03-29651.00654.00641.00650.0072004678700
2012-03-28650.00668.00650.00659.001690011144200
2012-03-27687.00699.00686.00686.003110021491700
2012-03-26670.00684.00661.00682.001980013277500
2012-03-23666.00671.00658.00669.00106007074300
2012-03-22667.00668.00660.00667.0055003665100
2012-03-21666.00667.00655.00667.0055003646900

   ※ 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