[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 
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
2016-05-161237.001259.001237.001240.00810010114200
2016-05-131236.001269.001236.001239.001930023952200
2016-05-121278.001310.001278.001307.001200015591600
2016-05-111277.001277.001263.001271.0064008124400
2016-05-101278.001278.001262.001273.0046005849000
2016-05-091248.001271.001248.001261.0041005149200
2016-05-061232.001244.001230.001241.0074009138500
2016-05-021231.001243.001230.001230.001250015415300
2016-04-281290.001300.001256.001261.00870011139300
2016-04-271270.001294.001270.001290.0019002446000
2016-04-261288.001295.001255.001270.001050013382000
2016-04-251313.001313.001284.001295.001060013788200
2016-04-221310.001330.001302.001313.001640021499600
2016-04-211336.001339.001304.001330.003790050151500
2016-04-201251.001257.001245.001246.0034004244900
2016-04-191229.001259.001227.001251.0059007345300
2016-04-181223.001225.001220.001222.0045005502500
2016-04-151222.001238.001219.001238.0055006754900
2016-04-141211.001226.001211.001225.0048005848800
2016-04-131220.001225.001208.001210.0065007904900
2016-04-121220.001220.001204.001206.0039004717400
2016-04-111215.001219.001205.001208.0049005932500
2016-04-081196.001208.001196.001208.00840010083000
2016-04-071199.001208.001199.001204.0040004807900
2016-04-061230.001230.001196.001196.001610019403400
2016-04-051261.001262.001229.001230.001220015211800
2016-04-041271.001271.001260.001261.001100013892400
2016-04-011308.001308.001270.001271.001600020562100
2016-03-311330.001330.001308.001311.00930012234600
2016-03-301333.001334.001306.001308.002720035813200
2016-03-291349.001356.001331.001333.003580048019300
2016-03-281411.001424.001410.001420.003460048951300
2016-03-251412.001413.001404.001409.001670023509400
2016-03-241412.001413.001401.001411.001040014642600
2016-03-231403.001403.001397.001401.001010014147000
2016-03-221393.001401.001392.001399.001200016752800
2016-03-181417.001417.001381.001391.001270017732300
2016-03-171426.001432.001400.001404.001230017434900
2016-03-161428.001430.001421.001426.0031004421000
2016-03-151440.001440.001427.001428.00870012470600
2016-03-141445.001445.001430.001437.00970013945000
2016-03-111408.001438.001406.001438.001110015775300
2016-03-101400.001409.001394.001409.00730010245900
2016-03-091410.001410.001389.001394.0070009789300
2016-03-081396.001396.001380.001395.00760010548400
2016-03-071382.001389.001370.001385.00870012016600
2016-03-041389.001389.001378.001378.00910012597900
2016-03-031370.001378.001360.001376.001020013954600
2016-03-021382.001382.001366.001370.001080014874900
2016-03-011364.001367.001355.001366.0065008846400
2016-02-291360.001390.001360.001360.001640022500700
2016-02-261365.001375.001351.001351.001060014451900
2016-02-251333.001346.001321.001341.001090014535000
2016-02-241349.001349.001323.001324.001460019545500
2016-02-231388.001388.001350.001353.001050014409300
2016-02-221383.001383.001371.001377.0063008679600
2016-02-191380.001394.001356.001362.0053007274200
2016-02-181382.001397.001380.001383.0062008588700
2016-02-171393.001407.001372.001372.001150015980300
2016-02-161398.001422.001385.001405.001460020431600
2016-02-151413.001413.001370.001375.001280017718500
2016-02-121301.001385.001300.001323.002220029211700
2016-02-101504.001504.001372.001402.001100015674900
2016-02-091462.001470.001413.001459.001010014506100
2016-02-081467.001502.001460.001502.0046006813700
2016-02-051485.001497.001445.001467.00870012760600
2016-02-041499.001514.001497.001497.0065009761300
2016-02-031510.001525.001477.001518.0064009632400
2016-02-021508.001560.001508.001555.001680025968200
2016-02-011444.001508.001444.001508.001210017869900
2016-01-291402.001417.001401.001417.0058008165400
2016-01-281390.001399.001383.001399.00930012947700
2016-01-271379.001379.001345.001374.0069009432500
2016-01-261351.001356.001340.001349.00830011206900
2016-01-251323.001370.001323.001370.002070027880300
2016-01-221290.001323.001282.001321.001180015339600
2016-01-211275.001330.001260.001260.001900024427800
2016-01-201359.001359.001300.001300.001620021595400
2016-01-191361.001374.001350.001350.00930012656700
2016-01-181365.001385.001353.001375.001240016978000
2016-01-151416.001418.001401.001401.0049006915000
2016-01-141412.001413.001365.001403.001570021784000
2016-01-131383.001424.001383.001420.00940013311400
2016-01-121450.001459.001345.001368.003070043018800
2016-01-081480.001491.001455.001465.001650024283300
2016-01-071529.001529.001498.001498.001230018519500
2016-01-061527.001555.001521.001533.0063009674600
2016-01-051539.001539.001515.001537.00800012250400
2016-01-041586.001586.001541.001541.001060016573800
2015-12-301574.001582.001557.001569.00940014751300
2015-12-291586.001586.001555.001555.001260019677700
2015-12-281546.001595.001546.001582.00640010040800
2015-12-251500.001540.001500.001540.001530023293300
2015-12-241570.001578.001490.001500.001360020966400
2015-12-221568.001600.001541.001566.001180018499400
2015-12-211590.001590.001560.001566.00950014940100
2015-12-181625.001630.001590.001590.00990015918800
2015-12-171650.001652.001623.001635.0061009998300
2015-12-161590.001630.001589.001614.001230019862100
2015-12-151591.001620.001588.001595.001300020818900
2015-12-141550.001611.001550.001600.002080032804900
2015-12-111580.001639.001580.001637.00950015433100
2015-12-101595.001595.001558.001580.001560024493600
2015-12-091655.001655.001600.001610.001090017814700
2015-12-081687.001687.001660.001661.00700011682400
2015-12-071694.001709.001667.001685.001070018113700
2015-12-041698.001698.001650.001654.002100035032400
2015-12-031732.001744.001704.001717.001440024794200
2015-12-021744.001755.001731.001738.002850049709900

   ※ 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