[3344 JQスタンダード] ワンダーCO. 日足 時系列データ

[3344 JQスタンダード] ワンダーCO. (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1289100.0090800.0089100.0089500.00272426200
2013-07-1189400.0089700.0089000.0089000.00211875700
2013-07-1090000.0090000.0088800.0089400.00454019100
2013-07-0990000.0090000.0089000.0089000.00282509700
2013-07-0889500.0090000.0089300.0089900.00383401700
2013-07-0589900.0089900.0088800.0089100.00554903800
2013-07-0490400.0090400.0089000.0089100.00332949600
2013-07-0391000.0091500.0088800.0088900.00686151500
2013-07-0289500.0091000.0087600.0091000.0015914159600
2013-07-0190900.0091000.0090400.0091000.00272446700
2013-06-2888800.0090000.0087700.0090000.00332934600
2013-06-2788000.0088500.0087000.0088500.0010876000
2013-06-2688400.0088500.0086500.0087800.00141222900
2013-06-2588500.0088500.0086500.0086500.00262277400
2013-06-2488900.0088900.0088500.0088500.008710400
2013-06-2188000.0088200.0087500.0088200.00211844000
2013-06-2090000.0090000.0090000.0090000.00190000
2013-06-1990100.0090100.0088200.0088200.0011981000
2013-06-1889400.0090000.0088500.0090000.00131162500
2013-06-1788500.0089300.0087100.0089300.00181599400
2013-06-1488800.0088800.0087000.0087000.008708600
2013-06-1388300.0088300.0086500.0086600.00131131500
2013-06-1286900.0086900.0086800.0086800.007608200
2013-06-1188900.0088900.0087100.0087500.00151324900
2013-06-1086400.0087200.0086400.0087100.00383296100
2013-06-0787900.0087900.0085000.0086400.00423624300
2013-06-0689900.0089900.0088000.0088000.00201774200
2013-06-0590000.0090000.0089900.0089900.0011989300
2013-06-0489000.0089900.0088500.0089900.00181601400
2013-06-0389000.0090600.0089000.0089000.00221960700
2013-05-3190600.0091000.0088000.0089000.00332966200
2013-05-3092300.0092300.0090500.0090500.00181653800
2013-05-2992100.0093500.0092000.0092300.00232132900
2013-05-2892000.0092000.0091900.0091900.00111011100
2013-05-2791800.0091800.0091700.0091800.00302752600
2013-05-2494300.0097300.0091700.0091700.00484489700
2013-05-2396000.0097000.0094300.0094300.00454303400
2013-05-2295500.0095700.0095500.0095500.00191814900
2013-05-2195600.0095600.0094400.0095500.00272559200
2013-05-2093200.0094800.0093200.0094400.00272546700
2013-05-1793800.0095400.0093800.0094700.00282646700
2013-05-1695800.0096000.0092400.0093800.00545100000
2013-05-1598900.0098900.0096000.0096000.00595752000
2013-05-1499200.0099800.0098900.0098900.00191888100
2013-05-1397200.00100000.0097200.0099200.00333245300
2013-05-1096300.0096900.0096000.0096500.00615874400
2013-05-09103500.00103500.0097500.0098000.0011311270300
2013-05-08104000.00104000.00100000.00100000.00535425400
2013-05-0799200.00102000.0098500.00102000.00767591000
2013-05-0297400.0099000.0097400.0098700.00626082600
2013-05-0199300.0099300.0095500.0097400.00565454000
2013-04-3096000.0096300.0095500.0096300.00262488000
2013-04-2696300.0096500.0095000.0095300.00363438900
2013-04-2595000.0096400.0094400.0096400.00787403300
2013-04-2493800.0096500.0093800.0096000.00696530000
2013-04-2394700.0094700.0093700.0093800.00423952300
2013-04-2295700.0097800.0094600.0096100.0016015321700
2013-04-1999000.00105000.0097000.0099700.001163119493600
2013-04-1888000.0090000.0088000.0090000.00554910600
2013-04-1787900.0088000.0087700.0088000.00181582700
2013-04-1687700.0087800.0087000.0087800.00232009500
2013-04-1588000.0088000.0086900.0086900.00191665800
2013-04-1286500.0086900.0086000.0086900.00201727700
2013-04-1187000.0087200.0085200.0086500.00564827400
2013-04-1090000.0090000.0087000.0087000.00453970500
2013-04-0991000.0091000.0086600.0088000.001039137800
2013-04-0883900.0094000.0083000.0087000.0027724488000
2013-04-0583400.0083400.0082600.0083200.00151248700
2013-04-0482500.0083200.0080400.0082400.00352868700
2013-04-0384300.0084300.0083500.0084000.005419800
2013-04-0283300.0083900.0082300.0083900.00231914400
2013-04-0184900.0085000.0083500.0083500.00453803000
2013-03-2984700.0085000.0084000.0085000.00252108300
2013-03-2884400.0084700.0083300.0084700.00161344900
2013-03-2784400.0085000.0083500.0084300.00151268400
2013-03-2683800.0083900.0083400.0083800.0010836800
2013-03-2583800.0084000.0083300.0083900.00221841800
2013-03-2283700.0083800.0083200.0083800.00201669100
2013-03-2182700.0083800.0082600.0083800.00181489400
2013-03-1983100.0084000.0082600.0082600.00151255100
2013-03-1883000.0083800.0082400.0083800.00181492100
2013-03-1585400.0085400.0083600.0084000.0011926000
2013-03-1483600.0083600.0083100.0083100.003249900
2013-03-1382700.0083800.0082500.0083000.00141159700
2013-03-1283300.0083400.0082600.0082600.0011913400
2013-03-1182500.0089300.0082500.0083300.00564739200
2013-03-0881800.0083100.0081300.0083100.00695661300
2013-03-0781400.0081600.0081100.0081600.00191544800
2013-03-0680600.0081800.0080600.0080600.00252018800
2013-03-0581000.0081500.0080500.0081000.00403234000
2013-03-0481800.0081800.0080500.0080500.00151212500
2013-03-0181000.0081000.0080200.0080200.00141131500
2013-02-2881100.0081100.0080600.0081000.00201619600
2013-02-2780200.0080300.0080000.0080100.00282245500
2013-02-2680000.0080500.0079000.0080500.00745909000
2013-02-2584000.0084000.0082200.0082200.00635235700
2013-02-2283800.0084500.0083700.0084100.00332775500
2013-02-2184300.0084600.0083800.0084000.00171432200
2013-02-2083500.0084700.0083300.0083700.00161340200
2013-02-1984100.0084700.0083200.0084000.00201677600
2013-02-1883900.0084700.0083900.0084300.00151264500
2013-02-1584100.0084400.0082500.0083200.00645358400
2013-02-1483800.0084700.0083800.0084400.00554633700
2013-02-1382800.0083500.0082500.0083500.00423481100
2013-02-1281400.0082600.0081000.0082600.00342769000
2013-02-0881000.0082000.0080900.0081000.00423413600
2013-02-0780900.0081000.0080400.0081000.00161293000
2013-02-0680200.0080200.0080000.0080200.00282241000
2013-02-0580300.0080600.0080100.0080200.00231845800
2013-02-0480700.0081000.0080200.0080800.00262099200
2013-02-0180400.0080400.0080000.0080000.00604803400
2013-01-3180000.0081000.0080000.0081000.00362895500
2013-01-3079800.0080000.0079800.0080000.00191517900
2013-01-2979000.0079300.0078700.0079300.00211661100
2013-01-2879100.0079300.0079100.0079300.0012950900
2013-01-2578900.0078900.0078100.0078100.004314800
2013-01-2479300.0079300.0077900.0078000.00735702200
2013-01-2379300.0079300.0078200.0078200.00151179000
2013-01-2278900.0079500.0078300.0078400.00332600100
2013-01-2178600.0078600.0078400.0078500.001038093100
2013-01-1880000.0080000.0079900.0079900.00161279400
2013-01-1779900.0079900.0078600.0078600.00413252300
2013-01-1680000.0080000.0080000.0080000.004320000
2013-01-1580000.0080800.0079900.0080400.00372966100
2013-01-1180000.0080000.0079900.0079900.00241919700
2013-01-1081100.0081300.0080200.0080200.00241941600
2013-01-0981900.0081900.0081000.0081100.00282277900
2013-01-0880000.0082000.0080000.0081000.00352827800
2013-01-0779800.0080000.0079000.0080000.00251990800
2013-01-0477800.0078800.0077800.0078500.00332581500
2012-12-2877200.0077800.0077200.0077800.00241855100
2012-12-2777400.0077600.0077200.0077600.00131005100
2012-12-2676700.0077200.0076600.0076600.007538000
2012-12-2577000.0077100.0076600.0076700.00272075300
2012-12-2176700.0077400.0076700.0077000.00201537500
2012-12-2078000.0078000.0077100.0077500.00382957900
2012-12-1977300.0077300.0076600.0077000.00171308900
2012-12-1877000.0077100.0076800.0076800.00272078300
2012-12-1777600.0077600.0077000.0077100.00352702500
2012-12-1477800.0077800.0077000.0077700.00342632500
2012-12-1378000.0078000.0077900.0077900.0012935700
2012-12-1277800.0077900.0077800.0077900.004311400
2012-12-1178000.0078000.0077800.0077800.0011857100
2012-12-1077900.0078300.0077800.0077800.00151169900
2012-12-0777700.0078000.0077700.0077900.005389500
2012-12-0677500.0077700.0077500.0077700.004310400
2012-12-0577300.0077400.0077300.0077300.008618600
2012-12-0477500.0078000.0077500.0078000.003233500
2012-12-0378400.0078400.0077500.0077500.00251949400
2012-11-3078200.0078300.0078200.0078300.0011861000
2012-11-2978400.0078400.0078100.0078300.009704900
2012-11-2878400.0078400.0078400.0078400.00178400
2012-11-2778000.0078000.0077000.0077900.00191475700
2012-11-2678800.0078900.0078000.0078100.0011864600
2012-11-2277500.0078800.0077500.0078800.00141093400
2012-11-2178000.0078000.0078000.0078000.004312000
2012-11-2078000.0078000.0078000.0078000.009702000
2012-11-1978000.0078500.0077400.0078000.00201559000
2012-11-1677900.0078000.0077900.0078000.0011857300
2012-11-1576800.0077900.0076800.0077900.006463000
2012-11-1477100.0077100.0076800.0076800.009693000
2012-11-1377100.0077100.0077100.0077100.005385500
2012-11-1278000.0078000.0077100.0077100.00231788500
2012-11-0980000.0080000.0077900.0078000.00382991400
2012-11-0880000.0080000.0080000.0080000.002160000
2012-11-0779300.0079300.0079300.0079300.002158600
2012-11-0680700.0080700.0079100.0079100.00141118700
2012-11-0581000.0081000.0080600.0080600.003242200
2012-11-0282000.0082000.0081000.0081000.002163000
2012-11-0182000.0082000.0082000.0082000.005410000
2012-10-3180300.0082000.0080000.0082000.00151208400
2012-10-3079900.0080000.0079900.0080000.005399800
2012-10-2980000.0080000.0078800.0078800.004317600
2012-10-2680100.0080100.0080000.0080000.002160100
2012-10-2580000.0080100.0080000.0080100.003240100
2012-10-2480000.0080100.0079000.0080000.0011879100
2012-10-2378000.0079900.0078000.0079900.007550800
2012-10-2278000.0078000.0078000.0078000.003234000
2012-10-1977700.0077700.0077700.0077700.002155400
2012-10-1877700.0078000.0077500.0077500.00151165600
2012-10-1777200.0077700.0076700.0077700.008616600
2012-10-1677800.0077800.0077800.0077800.00177800
2012-10-1577600.0077600.0077000.0077500.008619400
2012-10-1277100.0077600.0077100.0077600.002154700
2012-10-1177800.0077800.0077100.0077100.006466000
2012-10-1077900.0077900.0077800.0077800.00131012500
2012-10-0977500.0077900.0077500.0077900.007543900
2012-10-0576500.0077500.0076500.0077500.007538300
2012-10-0476500.0076500.0076500.0076500.002153000
2012-10-0378000.0078000.0076200.0076500.003230700
2012-10-0276000.0076800.0076000.0076100.005381200
2012-10-0176200.0076200.0075500.0076000.00211597400
2012-09-2877000.0077000.0077000.0077000.00177000
2012-09-2777200.0077300.0077000.0077000.004308500
2012-09-2676000.0077000.0075900.0077000.00261982700
2012-09-2578000.0078000.0076000.0076000.00231779500
2012-09-2477000.0077200.0077000.0077200.005385200
2012-09-2176100.0077100.0076100.0077000.0012922800
2012-09-2079000.0079000.0075000.0075900.00332549200
2012-09-1980100.0080100.0078000.0078500.00413230700
2012-09-1880100.0081000.0080100.0080100.0011882000
2012-09-1480500.0081000.0080100.0080100.0011888100
2012-09-1381000.0081000.0080000.0080000.00191532300
2012-09-1281000.0081000.0081000.0081000.002162000
2012-09-1181200.0082400.0081000.0081000.008650600
2012-09-1083000.0083000.0081100.0081200.00211720600
2012-09-0781900.0082900.0081100.0081100.0010817300
2012-09-0682100.0082100.0081100.0081200.004325600
2012-09-0582100.0082300.0082100.0082100.005410700
2012-09-0400
2012-09-0382300.0082500.0082000.0082000.008658000
2012-08-3182000.0082300.0081100.0082300.00211717000
2012-08-3084800.0084800.0081800.0082000.00161341500
2012-08-2983500.0084800.0083500.0084800.00504181600
2012-08-2888000.0088000.0083400.0087000.00665758600
2012-08-2788000.0088100.0087900.0088000.00403520100
2012-08-2488100.0088100.0087100.0088000.00302636100
2012-08-2388000.0088000.0087900.0088000.00191671700
2012-08-2287800.0088000.0087700.0088000.00221931200
2012-08-2187300.0087500.0086800.0087300.00282442600
2012-08-2089300.0089300.0087300.0087300.00282487800
2012-08-1789200.0089300.0089000.0089300.00191695000
2012-08-1690000.0090000.0089500.0090000.008719100
2012-08-1590400.0090400.0089200.0090000.0010900900
2012-08-1491300.0091300.0089500.0090400.00121084100
2012-08-1390000.0090300.0089900.0090100.009810800
2012-08-1089900.0089900.0089900.0089900.00161438400
2012-08-0988200.0089000.0087900.0089000.00131147400
2012-08-0888400.0088400.0087400.0087800.00302638500
2012-08-0789200.0089700.0088400.0088400.00211873500
2012-08-0690000.0090000.0089700.0089700.007629600
2012-08-0389900.0090000.0089900.0090000.004359800
2012-08-0289500.0089900.0089500.0089900.00131165500
2012-08-0190200.0090200.0089500.0089500.0010897900
2012-07-3190700.0090700.0088200.0088200.00141258100
2012-07-3091100.0091100.0090100.0090100.00181632300
2012-07-2791100.0093200.0090600.0090600.00292643300
2012-07-2693500.0093500.0091200.0093200.008739400
2012-07-2593500.0094400.0093500.0093500.00111030300
2012-07-2496500.0096500.0091000.0093500.00302824500
2012-07-2399900.0099900.0094000.0097400.00222123700
2012-07-2099900.00100000.0097000.00100000.00333264800
2012-07-1996900.0096900.0096000.0096000.007677000
2012-07-1898000.0098000.0095000.0096900.00171646300
2012-07-1799900.0099900.0096200.0097100.00151469900
2012-07-1398700.00100900.0098700.00100900.00242397900
2012-07-1298000.0099000.0098000.0098400.0010983100
2012-07-1198600.0098600.0097800.0098000.00171672100
2012-07-1099000.0099000.0097200.0097900.00151479900
2012-07-0998000.0098900.0098000.0098900.0010982600

   ※ 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