[3183 JQスタンダード] ウインパートナ 日足 時系列データ

[3183 JQスタンダード] ウインパートナ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12941.00953.00941.00947.0016001515700
2013-07-11980.00980.00940.00955.0098009467700
2013-07-10980.00981.00930.00950.0091008701700
2013-07-09995.00995.00980.00983.0035003460600
2013-07-081022.001035.00987.00987.001050010666000
2013-07-05969.00998.00956.00980.001520014779000
2013-07-04960.00970.00946.00957.0022002103600
2013-07-03950.00969.00945.00956.0053005044900
2013-07-02950.00960.00936.00945.0081007707400
2013-07-01873.00955.00873.00938.001870017447800
2013-06-28839.00873.00809.00873.0079006651500
2013-06-27811.00829.00770.00806.001810014391600
2013-06-26873.00882.00820.00820.0094007945600
2013-06-25879.00889.00872.00872.0079006908700
2013-06-24868.00904.00868.00872.0063005544500
2013-06-21869.00876.00853.00870.0040003454700
2013-06-20909.00910.00886.00888.0042003769500
2013-06-19899.00900.00886.00891.0022001971300
2013-06-18870.00911.00870.00888.0056004939800
2013-06-17875.00890.00855.00870.0075006504900
2013-06-14863.00870.00840.00852.0080006844600
2013-06-13875.00875.00855.00855.0020001717500
2013-06-12880.00880.00840.00880.0082007091600
2013-06-11875.00925.00875.00875.0074006547200
2013-06-10851.00900.00851.00887.001660014438700
2013-06-07852.00880.00801.00827.006710056088400
2013-06-06940.00955.00881.00912.004430040491000
2013-06-05950.00998.00941.00998.002480024070400
2013-06-041005.001005.00950.00953.003900037846500
2013-06-031011.001054.001008.001010.001430014524900
2013-05-311049.001085.001040.001043.001030010897000
2013-05-301060.001086.001010.001020.002000020930400
2013-05-291053.001148.001050.001086.002200023719700
2013-05-281005.001060.001005.001033.004120042463200
2013-05-271100.001100.001034.001053.002850030338900
2013-05-241144.001200.001064.001126.004640053284400
2013-05-231201.001335.001061.001144.00303100373218100
2013-05-221050.001197.001030.001192.00124500141507300
2013-05-211150.001160.001084.001110.002150024187000
2013-05-201109.001183.001073.001183.005990067403100
2013-05-171025.001110.001025.001057.004300045345200
2013-05-161165.001165.00971.001051.00104600111053200
2013-05-151260.001299.001131.001178.00156400190733800
2013-05-141250.001450.001143.001350.00305000399185700
2013-05-131370.001370.001220.001220.00408500552519300
2013-05-10980.001070.00980.001070.00144300150296100
2013-05-09948.00988.00900.00920.004480042690200
2013-05-08890.00985.00890.00938.008470079998000
2013-05-07881.00897.00870.00896.00104009171300
2013-05-02856.00869.00848.00865.0079006784100
2013-05-01861.00861.00848.00855.0035002988400
2013-04-30850.00863.00840.00850.00108009173800
2013-04-26865.00865.00845.00850.0048004093400
2013-04-25877.00877.00850.00850.00114009855400
2013-04-24832.00878.00832.00878.004610039146600
2013-04-23800.00829.00800.00829.003970032440600
2013-04-22788.00797.00775.00797.0084006580100
2013-04-19794.00794.00780.00780.0076005963600
2013-04-18800.00815.00795.00795.0094007570100
2013-04-17785.00802.00785.00800.0057004551700
2013-04-16800.00800.00780.00781.0013001034100
2013-04-15784.00785.00780.00780.0051003993200
2013-04-12787.00800.00782.00783.0016001263700
2013-04-11775.00812.00774.00800.00105008340600
2013-04-10799.00808.00773.00774.001590012640700
2013-04-09798.00798.00770.00796.0070005484800
2013-04-08779.00795.00768.00795.00115008965800
2013-04-05780.00785.00770.00779.0050003885100
2013-04-04780.00780.00770.00779.0013001007400
2013-04-03768.00780.00759.00774.0050003839900
2013-04-02768.00790.00750.00765.0038002909200
2013-04-01823.00823.00740.00753.0089007154300

   ※ 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