[3068 JQスタンダード] WDI 日足 時系列データ

[3068 JQスタンダード] WDI (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12645.00645.00643.00645.00600386800
2013-07-11638.00645.00638.00643.0017001089900
2013-07-10638.00645.00635.00641.0026001667500
2013-07-09637.00638.00635.00638.0033002100100
2013-07-08640.00643.00635.00635.0021001341800
2013-07-05635.00643.00635.00639.0029001858100
2013-07-04635.00635.00630.00630.001500946500
2013-07-03649.00649.00635.00635.0025001607800
2013-07-02640.00648.00636.00636.0046002945500
2013-07-01644.00644.00620.00636.0030001910400
2013-06-28620.00626.00615.00620.0027001678200
2013-06-27615.00620.00600.00609.0023001397300
2013-06-26620.00624.00615.00615.0018001115900
2013-06-25613.00617.00590.00617.0069004175300
2013-06-24615.00615.00610.00612.001500919600
2013-06-21598.00610.00590.00610.0041002440600
2013-06-20608.00608.00596.00598.0044002636000
2013-06-19601.00609.00600.00600.0034002049800
2013-06-18603.00610.00601.00601.00800483000
2013-06-17600.00615.00600.00600.0018001085400
2013-06-14610.00610.00600.00600.0030001807600
2013-06-13602.00606.00602.00604.00900543700
2013-06-12592.00608.00590.00608.0033001973300
2013-06-11600.00609.00595.00595.0020001201400
2013-06-10585.00595.00585.00595.0040002357500
2013-06-07600.00605.00575.00581.00120007034400
2013-06-06605.00630.00605.00615.0070004262800
2013-06-05628.00630.00626.00626.0032002010200
2013-06-04631.00633.00611.00628.0087005435400
2013-06-03635.00642.00634.00636.0027001716700
2013-05-31637.00649.00636.00645.0025001597800
2013-05-30639.00645.00639.00644.001100704500
2013-05-29636.00641.00636.00641.0025001593300
2013-05-28640.00642.00635.00641.0043002746400
2013-05-27656.00656.00641.00642.00100006495000
2013-05-24651.00658.00650.00651.0078005081600
2013-05-23664.00664.00651.00651.0031002023400
2013-05-22665.00665.00651.00664.0066004349100
2013-05-21653.00665.00652.00660.0070004593400
2013-05-20654.00654.00651.00653.00102006662500
2013-05-17651.00670.00650.00654.0041002690000
2013-05-16663.00674.00650.00651.00115007578400
2013-05-15665.00670.00663.00663.0064004259100
2013-05-14659.00663.00659.00662.0045002974300
2013-05-13657.00660.00657.00658.0020001315900
2013-05-10655.00658.00655.00656.0018001181700
2013-05-09660.00663.00656.00656.0033002175400
2013-05-08653.00659.00653.00659.0033002160600
2013-05-07640.00658.00640.00651.0077004999100
2013-05-02642.00645.00635.00645.0045002883600
2013-05-01641.00646.00640.00641.0029001860800
2013-04-30638.00646.00638.00641.001400898200
2013-04-26650.00650.00640.00640.0041002649700
2013-04-25648.00648.00640.00648.0040002589100
2013-04-24631.00641.00631.00638.0061003856500
2013-04-23640.00646.00640.00641.0026001670800
2013-04-22637.00645.00630.00636.00152009675000
2013-04-19645.00645.00640.00643.0022001413200
2013-04-18645.00660.00640.00645.0092005959100
2013-04-17640.00641.00631.00640.0038002427500
2013-04-16633.00634.00630.00630.0029001831300
2013-04-15638.00638.00631.00635.0036002290000
2013-04-12628.00630.00628.00629.0016001006800
2013-04-11630.00633.00627.00627.0045002831200
2013-04-10643.00643.00621.00626.0077004879500
2013-04-09640.00641.00622.00640.0086005459900
2013-04-08630.00631.00627.00631.0064004029200
2013-04-05627.00627.00619.00627.0057003559600
2013-04-04613.00619.00612.00618.0025001533400
2013-04-03619.00620.00613.00613.0062003829800
2013-04-02616.00630.00607.00620.00114007061700
2013-04-01650.00650.00618.00630.001840011657300
2013-03-29666.00670.00660.00660.00112007442100
2013-03-28700.00715.00672.00684.001730012024700
2013-03-27699.00735.00678.00701.006690046697400
2013-03-26746.00760.00735.00760.003050022743300
2013-03-25754.00757.00752.00754.002000015078800
2013-03-22751.00754.00744.00750.00127009529900
2013-03-21746.00751.00746.00751.00113008455800
2013-03-19738.00747.00738.00746.00115008536200
2013-03-18738.00740.00736.00740.0086006353100
2013-03-15731.00735.00728.00732.0098007166500
2013-03-14727.00731.00727.00730.0037002699400
2013-03-13730.00730.00727.00727.0040002915600
2013-03-12725.00727.00723.00727.0051003695200
2013-03-11720.00724.00715.00724.0066004745500
2013-03-08725.00730.00709.00720.00132009498000
2013-03-07730.00730.00725.00725.0051003714700
2013-03-06725.00726.00717.00726.00119008592700
2013-03-05718.00720.00710.00711.00120008597300
2013-03-04710.00711.00707.00711.00117008298800
2013-03-01703.00705.00702.00705.0052003659500
2013-02-28698.00702.00698.00702.0069004832400
2013-02-27693.00699.00693.00693.0060004174600
2013-02-26687.00691.00679.00691.0080005499300
2013-02-25680.00685.00673.00685.00103006998700
2013-02-22666.00671.00666.00668.0052003469000
2013-02-21670.00685.00661.00666.0078005238900
2013-02-20658.00680.00658.00679.0076005066300
2013-02-19648.00658.00648.00658.0058003775500
2013-02-18650.00660.00648.00648.0075004888200
2013-02-15680.00680.00650.00666.0088005801300
2013-02-14678.00680.00660.00680.0081005436700
2013-02-13685.00685.00670.00683.0029001969000
2013-02-12685.00695.00675.00689.0071004856500
2013-02-08680.00687.00680.00685.0060004085700
2013-02-07680.00705.00680.00687.00141009700200
2013-02-06710.00715.00702.00704.0038002685800
2013-02-05718.00725.00700.00702.0076005409300
2013-02-04710.00725.00700.00711.0087006193600
2013-02-01716.00717.00700.00705.0062004390900
2013-01-31720.00720.00716.00716.0057004096600
2013-01-30689.00730.00688.00717.00121008578100
2013-01-29690.00699.00681.00694.0090006225900
2013-01-28688.00690.00673.00680.0099006784600
2013-01-25660.00663.00647.00662.0084005498800
2013-01-24642.00655.00640.00655.0038002458000
2013-01-23650.00653.00645.00647.0067004349200
2013-01-22645.00650.00633.00646.0062004003100
2013-01-21612.00644.00610.00644.0093005772200
2013-01-18596.00603.00596.00603.0055003299900
2013-01-17590.00597.00590.00595.0020001187200
2013-01-16592.00593.00588.00590.0022001301000
2013-01-15585.00592.00585.00592.0037002175500
2013-01-11585.00588.00584.00585.0026001523300
2013-01-10579.00579.00575.00576.0034001959800
2013-01-09585.00585.00576.00579.0046002669400
2013-01-08557.00585.00557.00580.0043002462900
2013-01-07560.00570.00556.00567.0043002420000
2013-01-04560.00560.00553.00553.0056003120600
2012-12-28554.00568.00554.00558.0049002761300
2012-12-27550.00568.00550.00553.001500843500
2012-12-26560.00560.00550.00551.0071003929300
2012-12-25538.00553.00532.00552.00133007257200
2012-12-21538.00538.00530.00535.0040002143200
2012-12-20532.00534.00529.00532.0029001540200
2012-12-19535.00536.00529.00529.0052002779500
2012-12-18531.00533.00526.00532.0039002067000
2012-12-17526.00530.00524.00528.0041002155900
2012-12-14526.00527.00524.00525.001100577100
2012-12-13532.00534.00524.00524.0077004074800
2012-12-12529.00530.00529.00529.0040002117900
2012-12-11525.00528.00525.00527.001200631700
2012-12-10524.00525.00521.00525.001800942600
2012-12-07520.00520.00517.00520.0023001194100
2012-12-06520.00524.00520.00520.0037001927200
2012-12-05522.00522.00516.00520.0025001296700
2012-12-04524.00524.00519.00520.001700886700
2012-12-03515.00524.00515.00524.0022001142600
2012-11-30514.00520.00511.00514.0022001129000
2012-11-29523.00523.00520.00520.00400208700
2012-11-28520.00520.00511.00511.001000514700
2012-11-27519.00521.00519.00520.00700364000
2012-11-26525.00525.00509.00519.0055002860600
2012-11-22516.00517.00512.00517.0025001289200
2012-11-21516.00516.00512.00512.00900462800
2012-11-20515.00516.00505.00516.0045002299500
2012-11-19511.00517.00510.00517.0025001278900
2012-11-16513.00515.00511.00511.001500771100
2012-11-15514.00515.00511.00512.001000512800
2012-11-14510.00514.00506.00514.001200615600
2012-11-13511.00513.00508.00510.001300664400
2012-11-12501.00513.00501.00513.0038001908100
2012-11-09515.00515.00510.00510.001200613400
2012-11-08512.00515.00512.00515.00200102700
2012-11-07515.00516.00508.00512.001300666600
2012-11-06512.00514.00512.00514.00200102600
2012-11-05515.00515.00510.00515.0039002002100
2012-11-02509.00514.00509.00514.0033001689000
2012-11-01509.00510.00509.00509.00500254800
2012-10-31509.00510.00505.00510.001800915500
2012-10-30502.00509.00502.00509.001400705400
2012-10-29507.00507.00505.00505.00900456100
2012-10-26504.00508.00500.00507.0033001664500
2012-10-25503.00503.00501.00503.0020001005800
2012-10-24501.00502.00501.00502.001800902600
2012-10-23501.00502.00501.00502.001300651800
2012-10-22498.00500.00498.00500.002000998000
2012-10-19498.00500.00498.00498.00500249200
2012-10-18496.00500.00496.00498.00500248900
2012-10-17500.00501.00495.00495.002000996500
2012-10-16500.00500.00497.00497.001300649200
2012-10-15495.00500.00495.00499.0022001094900
2012-10-12495.00495.00492.00495.00900445200
2012-10-11494.00494.00494.00494.0020098800
2012-10-10495.00495.00490.00495.001400690500
2012-10-09487.00495.00487.00495.001600782000
2012-10-05487.00487.00487.00487.00600292200
2012-10-04491.00491.00488.00488.00600293100
2012-10-03486.00497.00486.00497.001100539600
2012-10-02495.00497.00489.00497.00800395000
2012-10-01498.00498.00496.00497.001200596700
2012-09-28483.00494.00483.00494.001100536200
2012-09-27483.00490.00483.00488.00700339300
2012-09-26495.00495.00485.00488.0039001920500
2012-09-25490.00493.00485.00492.0037001811900
2012-09-24492.00493.00492.00492.001000492400
2012-09-21488.00493.00487.00492.0033001617400
2012-09-20485.00488.00484.00488.00700340000
2012-09-19482.00485.00482.00484.001700821300
2012-09-18483.00485.00482.00482.001500725000
2012-09-14484.00484.00483.00483.00400193500
2012-09-13485.00485.00485.00485.0010048500
2012-09-1200
2012-09-11479.00485.00479.00485.00400192700
2012-09-10480.00480.00479.00479.001500719900
2012-09-07485.00485.00480.00480.00800387500
2012-09-06482.00482.00478.00478.001700815700
2012-09-05487.00488.00482.00482.001700824700
2012-09-04486.00487.00486.00487.00500243100
2012-09-03488.00492.00486.00492.001400685200
2012-08-31487.00490.00487.00490.00500244100
2012-08-30490.00491.00487.00487.00800390600
2012-08-29490.00490.00489.00490.00700342900
2012-08-28489.00491.00489.00490.00400196000
2012-08-27492.00492.00483.00490.0030001466600
2012-08-24490.00490.00486.00490.001900930400
2012-08-23491.00491.00488.00490.00400195700
2012-08-22488.00490.00487.00489.00900439700
2012-08-21489.00490.00486.00490.00700341900
2012-08-20485.00489.00480.00485.001500726200
2012-08-17485.00485.00484.00485.001000484500
2012-08-16485.00485.00480.00482.001600770000
2012-08-15480.00488.00472.00485.0028001343500
2012-08-14480.00485.00480.00483.001000483800
2012-08-13481.00489.00481.00481.001100530000
2012-08-10487.00487.00479.00480.0029001394300
2012-08-09487.00487.00487.00487.0010048700
2012-08-08490.00490.00484.00484.001500731400
2012-08-07466.00485.00466.00485.0041001917500
2012-08-0600
2012-08-03490.00490.00480.00480.0043002079200
2012-08-02494.00495.00490.00495.001100542500
2012-08-01498.00498.00490.00496.001300643100
2012-07-31494.00494.00487.00492.001100537400
2012-07-30487.00491.00486.00486.002000975500
2012-07-27496.00498.00496.00498.00700348000
2012-07-26500.00500.00498.00498.0035001749800
2012-07-25499.00499.00484.00492.0055002721000
2012-07-24494.00495.00490.00495.0027001328500
2012-07-23490.00490.00486.00487.001100536700
2012-07-20486.00486.00486.00486.001100534600
2012-07-19497.00497.00491.00491.00900443500
2012-07-18498.00498.00485.00485.0032001569100
2012-07-17490.00490.00485.00487.001200585200
2012-07-13486.00493.00486.00490.001600780100
2012-07-12491.00491.00487.00487.001300637700
2012-07-11487.00492.00486.00492.00400195200
2012-07-10490.00493.00488.00492.00900442500
2012-07-09492.00492.00492.00492.001200590400

   ※ 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