[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 
2017-05-221362.001368.001362.001362.0046006268400
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
2016-12-131315.001330.001315.001328.0045005967200
2016-12-121315.001330.001314.001314.0053006982500
2016-12-091325.001325.001309.001315.0037004865800
2016-12-081340.001340.001303.001319.0066008734000
2016-12-071342.001342.001298.001326.001620021404100
2016-12-061362.001363.001343.001348.0058007856400
2016-12-051360.001363.001360.001363.0040005442500
2016-12-021362.001373.001358.001367.0030004094500
2016-12-011388.001388.001362.001362.00770010619300
2016-11-301356.001385.001356.001385.0070009598500
2016-11-291352.001363.001348.001356.0039005282800
2016-11-281326.001347.001326.001347.0032004271000
2016-11-251348.001351.001326.001326.001170015759500
2016-11-241330.001335.001321.001332.00820010901500
2016-11-221313.001320.001312.001320.0026003421700
2016-11-211308.001312.001306.001312.0032004187800
2016-11-181304.001308.001304.001308.0023003000200
2016-11-171305.001311.001301.001304.0022002868200
2016-11-161309.001313.001300.001304.0047006139200
2016-11-151306.001310.001300.001304.0064008354300
2016-11-141301.001309.001298.001305.0066008597300
2016-11-111273.001303.001273.001290.0065008405200
2016-11-101262.001285.001262.001284.0061007748300
2016-11-091280.001281.001215.001255.001510018822400
2016-11-081289.001291.001275.001280.0027003464900
2016-11-071283.001283.001275.001276.0012001533800
2016-11-041288.001290.001273.001276.0061007801900
2016-11-021300.001300.001281.001290.0056007252300
2016-11-011275.001295.001272.001294.0074009497100
2016-10-311281.001284.001270.001272.0059007532400
2016-10-281283.001284.001276.001281.0019002430200
2016-10-271283.001283.001276.001282.0019002434600
2016-10-261286.001286.001283.001283.009001157100
2016-10-251281.001281.001271.001273.0021002679000
2016-10-241270.001280.001270.001274.0045005722600
2016-10-211271.001282.001270.001270.0039004965600
2016-10-201275.001281.001271.001271.0047005997900
2016-10-191283.001283.001273.001273.0026003327400
2016-10-181280.001281.001272.001272.0026003317100
2016-10-171264.001281.001264.001271.001130014343700
2016-10-141267.001274.001263.001264.0022002784900
2016-10-131273.001273.001267.001267.0019002412500
2016-10-121270.001281.001270.001273.0035004452000
2016-10-111286.001288.001280.001282.0046005905800
2016-10-071281.001294.001281.001286.0015001927500
2016-10-061287.001298.001253.001298.001190015267800
2016-10-051263.001282.001263.001279.001000012768200
2016-10-041250.001288.001246.001261.00820010342000
2016-10-031242.001249.001242.001249.0031003862800
2016-09-301249.001249.001235.001242.0052006456500
2016-09-291223.001237.001223.001237.0056006895700
2016-09-281209.001222.001209.001222.0043005224000
2016-09-271203.001209.001201.001208.0029003492000
2016-09-261194.001202.001194.001197.0053006347400
2016-09-231195.001196.001190.001194.0029003458900
2016-09-211190.001194.001190.001190.0028003334100
2016-09-201195.001195.001189.001192.0038004539100
2016-09-161187.001195.001184.001188.0012001423100
2016-09-151198.001198.001187.001187.0012001435200
2016-09-141181.001194.001181.001194.0012001422000
2016-09-131193.001195.001187.001187.0033003928600
2016-09-121190.001197.001190.001193.0019002264400
2016-09-091198.001202.001198.001202.0022002639100
2016-09-081181.001198.001181.001190.0027003200600
2016-09-071190.001194.001184.001194.0036004283800
2016-09-061187.001191.001184.001191.0019002254800
2016-09-051177.001189.001175.001187.0028003305900
2016-09-021171.001177.001170.001177.0021002463600
2016-09-011175.001178.001168.001169.0040004701000
2016-08-311175.001176.001161.001162.0010001172500
2016-08-301173.001173.001160.001161.0023002675800
2016-08-291168.001173.001160.001160.0024002804200
2016-08-261176.001176.001168.001168.0026003047100
2016-08-251177.001177.001170.001171.0010001174400
2016-08-241165.001176.001164.001170.0013001518500
2016-08-231176.001177.001159.001165.0015001755400
2016-08-221156.001182.001156.001167.0064007450900
2016-08-191156.001182.001152.001157.0024002794400
2016-08-181171.001195.001150.001151.001010011753400
2016-08-171199.001199.001196.001196.0012001437800
2016-08-161197.001200.001195.001200.0012001437100
2016-08-151185.001196.001185.001196.0019002266600
2016-08-121175.001189.001171.001185.009001060900
2016-08-101175.001175.001165.001175.0069008084000
2016-08-091190.001200.001190.001200.0034004060500
2016-08-081199.001200.001190.001194.0023002743100
2016-08-051191.001203.001191.001191.0012001431700
2016-08-041195.001195.001191.001191.009001072700
2016-08-031191.001207.001191.001193.0018002146500
2016-08-021214.001214.001200.001212.0012001448000
2016-08-011195.001200.001194.001194.0017002032700
2016-07-291200.001205.001198.001201.0018002160500
2016-07-281205.001206.001200.001200.0023002767300
2016-07-271206.001212.001205.001209.0019002294000
2016-07-261215.001215.001205.001205.0017002062500
2016-07-251218.001223.001208.001215.0026003160900
2016-07-221200.001208.001200.001208.00800964700
2016-07-211200.001208.001200.001203.0014001682700
2016-07-201201.001201.001200.001201.009001080600
2016-07-191200.001213.001192.001213.0042005045400
2016-07-151195.001204.001190.001196.0019002276300
2016-07-141220.001222.001195.001195.0033003976800
2016-07-131216.001219.001201.001205.0014001695100
2016-07-121205.001223.001205.001216.0036004382700
2016-07-111190.001210.001190.001204.0022002645200
2016-07-081191.001210.001191.001204.0025002992700
2016-07-071220.001220.001197.001205.0015001814400
2016-07-061210.001210.001195.001196.0036004328300
2016-07-051210.001220.001206.001210.0032003879100
2016-07-041180.001205.001180.001205.0029003453200
2016-07-011170.001184.001167.001177.0030003514200
2016-06-301200.001210.001174.001176.0043005136100
2016-06-291139.001198.001139.001172.0041004733300
2016-06-281136.001140.001126.001135.0036004071200
2016-06-271111.001138.001111.001137.0048005403600
2016-06-241178.001178.001099.001101.001530017252400
2016-06-231156.001165.001147.001161.0080009232500
2016-06-221174.001174.001160.001160.0036004201000
2016-06-211157.001177.001155.001174.0038004420400
2016-06-201193.001193.001155.001155.0032003770700
2016-06-171150.001184.001150.001150.0047005436300
2016-06-161180.001188.001150.001150.0070008220900
2016-06-151184.001185.001180.001181.0045005321100
2016-06-141191.001194.001181.001184.0077009149500
2016-06-131210.001210.001181.001190.001300015605100
2016-06-101220.001224.001217.001218.0065007923800
2016-06-091226.001228.001220.001224.0040004890100
2016-06-081222.001231.001220.001220.0052006354300
2016-06-071222.001226.001222.001225.00910011124700
2016-06-061230.001231.001224.001227.0020002457300
2016-06-031230.001239.001227.001234.0027003322800
2016-06-021229.001250.001227.001227.0033004074700
2016-06-011230.001234.001224.001230.0040004910200
2016-05-311238.001238.001226.001226.0043005281700
2016-05-301223.001230.001223.001226.0040004904100
2016-05-271225.001229.001223.001223.0011001347700
2016-05-261225.001231.001221.001225.0054006613600
2016-05-251231.001233.001226.001226.0053006514400
2016-05-241230.001233.001230.001232.0013001601300
2016-05-231225.001235.001224.001234.00950011661500
2016-05-201228.001234.001225.001226.0028003438400
2016-05-191227.001239.001227.001228.0028003444900
2016-05-181240.001250.001227.001227.0062007702800
2016-05-171239.001257.001239.001247.0044005472400

   ※ 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