[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 
2017-12-181548.001553.001529.001529.00770011870900
2017-12-151545.001545.001523.001539.0042006433800
2017-12-141545.001566.001523.001523.001200018536500
2017-12-131548.001567.001542.001544.0064009913000
2017-12-121552.001570.001545.001548.001030016023800
2017-12-111540.001555.001539.001540.00940014533700
2017-12-081530.001539.001526.001536.0029004444800
2017-12-071523.001530.001522.001524.0054008230000
2017-12-061536.001543.001523.001523.0062009490500
2017-12-051528.001535.001527.001531.0037005657300
2017-12-041544.001544.001527.001530.0061009367300
2017-12-011525.001530.001521.001527.0052007934700
2017-11-301521.001527.001520.001521.0064009744000
2017-11-291518.001527.001518.001519.0057008676300
2017-11-281525.001525.001511.001515.0028004247400
2017-11-271522.001525.001511.001520.00750011392100
2017-11-241492.001508.001492.001505.0058008703000
2017-11-221490.001509.001490.001492.001480022086600
2017-11-211513.001513.001490.001495.001080016209000
2017-11-201528.001530.001502.001502.00900013600800
2017-11-171510.001519.001509.001519.0061009219900
2017-11-161492.001514.001492.001509.0030004492600
2017-11-151520.001521.001495.001496.002580038887000
2017-11-141531.001531.001511.001513.0024003651500
2017-11-131510.001514.001507.001509.0049007393500
2017-11-101520.001525.001514.001515.0054008196000
2017-11-091540.001544.001515.001525.001380021118300
2017-11-081536.001539.001531.001535.00810012439700
2017-11-071549.001549.001537.001548.0029004481800
2017-11-061531.001549.001531.001535.00770011817300
2017-11-021578.001578.001547.001550.001370021292700
2017-11-011569.001579.001560.001578.001080016976200
2017-10-311560.001565.001557.001564.0056008742300
2017-10-301548.001561.001542.001550.00830012877900
2017-10-271510.001524.001508.001524.0046006975800
2017-10-261509.001510.001505.001508.0024003619500
2017-10-251505.001510.001505.001509.00710010692600
2017-10-241509.001510.001504.001505.0045006781900
2017-10-231510.001510.001500.001509.0043006480200
2017-10-201497.001510.001483.001510.002020030138000
2017-10-191525.001529.001520.001521.0051007773000
2017-10-181536.001548.001525.001525.00760011658400
2017-10-171541.001554.001527.001527.0052008008200
2017-10-161560.001561.001540.001540.0064009961000
2017-10-131587.001587.001561.001561.00940014828800
2017-10-121588.001594.001561.001578.001700026934700
2017-10-111530.001570.001530.001560.001790027835700
2017-10-101476.001520.001476.001520.002440036530900
2017-10-061463.001474.001463.001464.0035005133300
2017-10-051475.001475.001463.001463.00830012195300
2017-10-041458.001475.001458.001472.001080015819300
2017-10-031453.001458.001453.001458.0045006548200
2017-10-021445.001453.001444.001453.0061008840000
2017-09-291445.001447.001442.001444.0020002886700
2017-09-281445.001450.001445.001445.0039005647000
2017-09-271443.001445.001442.001442.0056008086500
2017-09-261443.001443.001432.001440.0047006773800
2017-09-251443.001444.001432.001435.0044006333600
2017-09-221443.001443.001432.001440.00850012245900
2017-09-211446.001450.001442.001449.0044006367800
2017-09-201435.001445.001435.001442.0022003171500
2017-09-191445.001449.001432.001434.0048006926600
2017-09-151441.001444.001441.001443.009001298400
2017-09-141441.001450.001441.001448.0035005066100
2017-09-131439.001439.001435.001437.0022003162000
2017-09-121429.001437.001429.001437.0012001719600
2017-09-111426.001429.001420.001429.0044006259200
2017-09-081438.001438.001426.001426.0025003583000
2017-09-071423.001434.001420.001433.0047006701600
2017-09-061422.001430.001422.001427.0027003846200
2017-09-051431.001440.001423.001423.0066009439100
2017-09-041447.001447.001432.001441.0043006199800
2017-09-011438.001445.001430.001445.0037005328300
2017-08-311446.001447.001437.001437.0042006060800
2017-08-301439.001445.001430.001430.0057008180800
2017-08-291437.001440.001430.001440.0050007179900
2017-08-281430.001436.001430.001431.0045006446800
2017-08-251426.001428.001422.001428.0018002566500
2017-08-241420.001426.001420.001426.0011001564300
2017-08-231425.001425.001418.001420.0019002701600
2017-08-221425.001427.001418.001421.0031004412900
2017-08-211426.001426.001418.001425.0023003275200
2017-08-181418.001424.001417.001417.0025003547200
2017-08-171416.001426.001416.001420.0028003980000
2017-08-161419.001420.001416.001417.0022003121500
2017-08-151414.001418.001408.001418.00940013280000
2017-08-141418.001418.001413.001416.0061008641500
2017-08-101432.001432.001417.001417.0064009089100
2017-08-091433.001433.001424.001424.0025003573300
2017-08-081430.001432.001423.001432.0057008140700
2017-08-071427.001430.001422.001429.0063008990600
2017-08-041419.001425.001419.001425.0020002844500
2017-08-031420.001423.001419.001419.0045006389500
2017-08-021418.001423.001417.001420.0041005828500
2017-08-011423.001423.001410.001418.0059008353300
2017-07-311423.001423.001420.001420.0068009667500
2017-07-281428.001428.001423.001423.0016002281900
2017-07-271427.001427.001422.001426.0022003135300
2017-07-261428.001428.001421.001425.0025003563900
2017-07-251425.001425.001423.001425.0021002992200
2017-07-241418.001426.001418.001419.0017002418000
2017-07-211427.001428.001415.001420.0057008096800
2017-07-201418.001425.001416.001425.0025003549500
2017-07-191420.001426.001415.001418.0030004265000
2017-07-181415.001425.001415.001416.0046006531600
2017-07-141413.001413.001410.001412.0040005646100
2017-07-131411.001418.001411.001415.00700989700
2017-07-121418.001418.001410.001416.0019002681200
2017-07-111412.001418.001408.001417.0031004380500
2017-07-101408.001417.001408.001412.0020002827000
2017-07-071408.001410.001406.001407.0019002674000
2017-07-061416.001423.001408.001408.0045006365100
2017-07-051415.001422.001415.001421.0029004110800
2017-07-041417.001428.001415.001415.0060008514500
2017-07-031413.001430.001413.001426.00870012344700
2017-06-301408.001411.001407.001411.0046006481600
2017-06-291409.001410.001406.001407.0042005913200
2017-06-281403.001407.001400.001402.0024003366100
2017-06-271403.001404.001400.001400.0031004346500
2017-06-261400.001405.001398.001403.0014001961800
2017-06-231400.001405.001398.001398.0018002520800
2017-06-221398.001407.001395.001400.0015002099400
2017-06-211393.001401.001393.001396.0036005026800
2017-06-201405.001405.001386.001400.0024003353800
2017-06-191385.001405.001385.001405.0030004195200
2017-06-161381.001404.001381.001386.0024003319300
2017-06-151397.001410.001390.001390.0017002380200
2017-06-141401.001401.001366.001390.0061008501200
2017-06-131418.001418.001400.001400.0032004517200
2017-06-121405.001414.001390.001400.0047006589400
2017-06-091405.001416.001405.001407.0039005501700
2017-06-081418.001418.001404.001405.0024003386000
2017-06-071405.001407.001400.001406.0058008130200
2017-06-061411.001420.001408.001414.0042005925200
2017-06-051420.001435.001408.001408.00710010080800
2017-06-021420.001430.001410.001411.00980013904600
2017-06-011397.001417.001397.001409.001170016456200
2017-05-311365.001386.001365.001386.0063008677300
2017-05-301353.001360.001353.001357.008001085600
2017-05-291361.001361.001352.001352.0030004079200
2017-05-261352.001355.001350.001351.0056007565300
2017-05-251361.001362.001358.001358.0037005033200
2017-05-241363.001364.001358.001362.0028003810800
2017-05-231362.001371.001360.001360.0045006139500
2017-05-221362.001368.001362.001362.0046006268400
2017-05-191357.001361.001340.001361.0045006072100
2017-05-181350.001355.001348.001352.0054007296100
2017-05-171360.001360.001351.001358.0028003799200
2017-05-161356.001370.001356.001359.00780010633400
2017-05-151350.001355.001345.001355.0046006215000
2017-05-121351.001353.001346.001350.0029003917200
2017-05-111350.001352.001346.001351.0022002969300
2017-05-101353.001354.001330.001344.00790010640800
2017-05-091338.001340.001330.001335.0033004405100
2017-05-081335.001350.001335.001337.0057007635000
2017-05-021330.001350.001325.001332.0070009358400
2017-05-011330.001330.001320.001328.0041005432100
2017-04-281334.001339.001330.001330.0034004534500
2017-04-271342.001342.001328.001334.0064008537900
2017-04-261350.001350.001337.001337.00900012114900
2017-04-251343.001351.001330.001335.001290017301400
2017-04-241350.001350.001311.001315.003820051001300
2017-04-211293.001293.001260.001260.001050013403900
2017-04-201253.001289.001251.001289.0068008654500
2017-04-191233.001270.001231.001245.0079009835500
2017-04-181225.001242.001225.001231.0080009850600
2017-04-171214.001219.001212.001215.0055006678800
2017-04-141222.001229.001210.001225.001220014865700
2017-04-131230.001234.001224.001231.001090013388500
2017-04-121256.001259.001249.001250.0043005380000
2017-04-111251.001272.001250.001250.00860010791100
2017-04-101250.001265.001250.001260.0059007412600
2017-04-071250.001268.001249.001260.0046005765400
2017-04-061279.001280.001250.001250.00840010587200
2017-04-051258.001279.001250.001271.001140014364900
2017-04-041291.001298.001250.001258.001790022747700
2017-04-031304.001314.001292.001300.001350017548900
2017-03-311335.001335.001305.001314.002040026959400
2017-03-301378.001378.001334.001336.001920026136700
2017-03-291363.001381.001362.001378.003760051430500
2017-03-281450.001463.001450.001463.002740039921200
2017-03-271442.001452.001442.001448.001790025907400
2017-03-241442.001448.001438.001441.001410020323500
2017-03-231443.001449.001440.001442.001030014864800
2017-03-221445.001447.001442.001442.0057008233400
2017-03-211445.001449.001443.001446.00920013301500
2017-03-171443.001449.001442.001449.0042006068900
2017-03-161445.001447.001443.001443.0057008235800
2017-03-151441.001448.001441.001443.0053007650800
2017-03-141445.001454.001441.001448.00710010269300
2017-03-131460.001463.001445.001445.001190017332100
2017-03-101463.001464.001460.001460.00950013888300
2017-03-091463.001463.001455.001462.00700010229000
2017-03-081463.001463.001455.001463.0049007154600
2017-03-071455.001460.001446.001460.001240018055000
2017-03-061447.001453.001447.001452.001060015372800
2017-03-031452.001452.001436.001447.0052007513400
2017-03-021438.001452.001435.001452.001560022538300
2017-03-011433.001434.001432.001434.0043006162400
2017-02-281433.001434.001431.001433.0039005588500
2017-02-271434.001435.001431.001433.00720010322200
2017-02-241433.001437.001432.001432.0066009462300
2017-02-231425.001437.001425.001433.0068009735300
2017-02-221433.001435.001420.001420.001100015701600
2017-02-211430.001435.001425.001435.0053007576400
2017-02-201430.001435.001426.001432.0033004718900
2017-02-171430.001430.001425.001426.0012001712300
2017-02-161428.001429.001424.001427.0017002425600
2017-02-151426.001428.001420.001428.00770010968700
2017-02-141429.001438.001426.001426.00770011013000
2017-02-131430.001440.001425.001431.0063009017200
2017-02-101440.001441.001430.001430.00800011492100
2017-02-091434.001435.001429.001435.0025003580500
2017-02-081428.001435.001421.001434.0040005712300
2017-02-071435.001435.001423.001430.0044006298200
2017-02-061426.001433.001421.001433.0050007128100
2017-02-031419.001426.001410.001415.0035004961700
2017-02-021438.001445.001418.001419.00920013163400
2017-02-011400.001445.001396.001440.001420020054700
2017-01-311390.001496.001387.001396.005640080349000
2017-01-301392.001392.001388.001390.0025003475800
2017-01-271393.001398.001391.001392.0027003762900
2017-01-261395.001400.001380.001397.00930012953200
2017-01-251395.001395.001389.001395.0030004183700
2017-01-241391.001393.001389.001389.0018002502700
2017-01-231389.001400.001386.001391.00720010032800
2017-01-201385.001389.001383.001384.0021002908500
2017-01-191393.001393.001383.001385.0024003329400
2017-01-181380.001394.001377.001394.0043005952900
2017-01-171387.001390.001377.001380.0032004421600
2017-01-161397.001398.001386.001387.0041005710600
2017-01-131384.001400.001383.001399.0025003474500
2017-01-121415.001428.001381.001386.001450020452100
2017-01-111392.001410.001384.001409.001240017352200
2017-01-101365.001390.001355.001390.001190016389700
2017-01-061359.001376.001356.001375.00740010120700
2017-01-051341.001363.001338.001361.00870011732600
2017-01-041325.001351.001324.001341.001130015075100
2016-12-301353.001353.001300.001340.001380018394000
2016-12-291363.001363.001349.001353.0058007850800
2016-12-281368.001369.001350.001363.00830011267000
2016-12-271367.001370.001360.001361.00780010645100
2016-12-261369.001369.001352.001367.00830011336600
2016-12-221376.001377.001351.001354.0056007670800
2016-12-211350.001360.001349.001360.0071009616700
2016-12-201348.001348.001337.001340.0036004827800
2016-12-191334.001345.001333.001338.0069009231500
2016-12-161343.001343.001333.001339.0035004682800
2016-12-151350.001351.001336.001343.0029003903100
2016-12-141328.001342.001325.001334.0036004800600

   ※ 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