[3344 JQスタンダード] ワンダーコーポレーション 日足 時系列データ

[3344 JQスタンダード] ワンダーコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24935.00938.00935.00938.00200187300
2017-03-23939.00939.00936.00936.00900844100
2017-03-22942.00949.00939.00939.0015001414400
2017-03-21949.00949.00941.00941.00800754700
2017-03-17941.00949.00940.00949.0012001129400
2017-03-16941.00941.00941.00941.00300282300
2017-03-15938.00941.00938.00941.00200187900
2017-03-14950.00950.00936.00936.00600565900
2017-03-13936.00936.00935.00935.0014001310000
2017-03-10939.00939.00937.00937.0019001782800
2017-03-09939.00939.00938.00939.00400375500
2017-03-08944.00944.00942.00942.00200188600
2017-03-07945.00945.00939.00944.00700660100
2017-03-06937.00953.00935.00945.00700661900
2017-03-03935.00937.00930.00937.00500467000
2017-03-02949.00950.00935.00939.00600567000
2017-03-01935.00948.00930.00948.0012001124500
2017-02-28935.00949.00935.00940.0019001782500
2017-02-27952.00952.00938.00938.0041003871600
2017-02-24953.00955.00947.00955.0032003045000
2017-02-23960.00963.00960.00963.0044004229100
2017-02-22957.00960.00957.00960.001000959100
2017-02-21957.00959.00955.00959.0019001816900
2017-02-20956.00957.00954.00954.0021002004900
2017-02-17959.00959.00953.00953.0021002006600
2017-02-16953.00957.00951.00957.0011001049000
2017-02-15960.00960.00954.00956.0023002205100
2017-02-14953.00954.00952.00953.00600571900
2017-02-13949.00954.00949.00953.00800761900
2017-02-10956.00956.00938.00948.0042003989500
2017-02-09947.00956.00947.00956.0014001330800
2017-02-08952.00953.00943.00945.0020001895800
2017-02-07950.00955.00947.00952.0021001998500
2017-02-06950.00958.00942.00944.0045004278000
2017-02-03924.00938.00924.00938.0059005467000
2017-02-02921.00923.00921.00923.0014001290300
2017-02-01913.00918.00913.00914.0022002014300
2017-01-31915.00915.00911.00911.00800730900
2017-01-30925.00925.00910.00910.0034003123300
2017-01-27908.00918.00908.00917.0020001824300
2017-01-26910.00910.00905.00908.00700636000
2017-01-25905.00905.00900.00905.0025002258300
2017-01-24905.00905.00900.00901.0018001624900
2017-01-23906.00906.00897.00904.0022001986100
2017-01-20894.00899.00893.00893.0021001882000
2017-01-19884.00894.00882.00893.0020001779200
2017-01-18885.00885.00883.00884.00600530500
2017-01-17890.00890.00886.00886.0012001066800
2017-01-16890.00890.00882.00890.0019001681400
2017-01-13895.00897.00882.00890.0018001599800
2017-01-12898.00898.00895.00895.00600538200
2017-01-11896.00898.00884.00898.001000891100
2017-01-10895.00897.00882.00884.0033002935000
2017-01-06890.00895.00883.00883.0021001869000
2017-01-05910.00910.00882.00897.0036003228700
2017-01-04900.00915.00889.00895.0017001530000
2016-12-30882.00889.00882.00883.00600530100
2016-12-29869.00882.00869.00882.0019001667700
2016-12-28868.00875.00868.00875.00200174300
2016-12-27880.00880.00863.00867.0029002525900
2016-12-26880.00881.00860.00873.0048004154500
2016-12-22900.00900.00868.00868.0048004253000
2016-12-21915.00915.00899.00902.0038003455400
2016-12-20900.00901.00896.00898.0013001169300
2016-12-19896.00900.00896.00900.0030002693900
2016-12-16888.00894.00887.00894.0024002132500
2016-12-15888.00888.00881.00886.0014001239800
2016-12-14870.00885.00870.00882.0017001488100
2016-12-13870.00880.00865.00866.0030002623900
2016-12-12865.00875.00865.00875.001100958200
2016-12-09872.00872.00865.00865.0016001393700
2016-12-08865.00870.00865.00870.00900780100
2016-12-07866.00866.00866.00866.0020001732000
2016-12-06868.00868.00863.00864.0012001039900
2016-12-05863.00863.00863.00863.00600517800
2016-12-02865.00870.00861.00863.0030002600100
2016-12-01861.00868.00857.00865.0024002067900
2016-11-30865.00867.00861.00861.0015001297400
2016-11-29863.00864.00860.00864.00800690200
2016-11-28860.00865.00858.00858.0036003094900
2016-11-25858.00860.00856.00859.001000857800
2016-11-24856.00856.00852.00855.0029002480400
2016-11-22847.00855.00843.00852.0078006621700
2016-11-21845.00845.00843.00845.0030002533300
2016-11-18841.00843.00841.00843.0021001767300
2016-11-17838.00839.00836.00839.0013001089400
2016-11-16835.00838.00835.00838.0023001924500
2016-11-15829.00835.00824.00835.0022001823900
2016-11-14834.00836.00824.00824.0022001830500
2016-11-11833.00833.00832.00832.00500416300
2016-11-10832.00832.00819.00819.0018001487200
2016-11-09819.00827.00816.00820.001100901200
2016-11-08822.00828.00820.00824.0019001568600
2016-11-07819.00823.00819.00822.00500410600
2016-11-04821.00821.00814.00814.00800654300
2016-11-02814.00820.00814.00820.0020001637300
2016-11-01815.00815.00810.00812.0014001137300
2016-10-31817.00818.00816.00816.00800653300
2016-10-28818.00818.00818.00818.00200163600
2016-10-27818.00820.00818.00818.001000818700
2016-10-26817.00818.00817.00818.00700572000
2016-10-25818.00820.00817.00818.001000818500
2016-10-24815.00819.00815.00818.001000816700
2016-10-21812.00815.00811.00815.0016001300300
2016-10-20812.00814.00811.00811.00900731100
2016-10-19809.00814.00808.00814.0013001055200
2016-10-18808.00812.00808.00809.00600485500
2016-10-17812.00815.00810.00815.0020001626600
2016-10-14811.00814.00808.00811.0021001702800
2016-10-13810.00810.00806.00810.00400323400
2016-10-12811.00812.00806.00812.00500404300
2016-10-11810.00811.00805.00807.0016001294300
2016-10-07814.00814.00805.00809.0025002023200
2016-10-06807.00814.00806.00813.0040003238300
2016-10-05811.00814.00805.00805.0047003800500
2016-10-04815.00815.00811.00811.00500406400
2016-10-03811.00816.00811.00816.00300243800
2016-09-30816.00816.00810.00810.0014001137100
2016-09-29810.00815.00809.00810.0024001946600
2016-09-28807.00810.00807.00810.00400323500
2016-09-27813.00815.00807.00807.0013001053600
2016-09-26813.00813.00813.00813.00600487800
2016-09-23806.00813.00806.00813.00500405000
2016-09-21805.00806.00805.00805.00500402600
2016-09-20805.00807.00805.00805.00700564000
2016-09-16805.00805.00804.00805.00700563300
2016-09-15811.00812.00805.00805.001000808000
2016-09-14806.00806.00806.00806.0010080600
2016-09-13813.00814.00805.00805.0018001452000
2016-09-12804.00804.00804.00804.00900723600
2016-09-09806.00810.00806.00810.0026002098600
2016-09-08817.00817.00813.00816.00600489100
2016-09-07810.00813.00806.00807.0016001291700
2016-09-06807.00809.00807.00809.00700565400
2016-09-05814.00815.00809.00809.0015001218200
2016-09-02805.00812.00805.00806.00500404000
2016-09-01807.00807.00804.00805.001100886100
2016-08-31810.00813.00806.00811.0018001456200
2016-08-30810.00811.00809.00811.0019001539500
2016-08-29805.00818.00804.00807.0087007024100
2016-08-26859.00869.00856.00869.0070006024100
2016-08-25859.00860.00855.00859.0037003172600
2016-08-24851.00856.00851.00854.0019001622800
2016-08-23849.00854.00849.00853.00800680500
2016-08-22852.00860.00845.00860.0031002643100
2016-08-19843.00849.00843.00849.00600508400
2016-08-18842.00848.00842.00848.0031002619000
2016-08-17843.00843.00842.00842.0019001600100
2016-08-16847.00848.00843.00843.0032002707300
2016-08-15847.00847.00846.00847.0015001270400
2016-08-12850.00850.00845.00846.0025002119100
2016-08-10851.00853.00848.00849.0031002637900
2016-08-09852.00853.00850.00851.0020001703600
2016-08-08855.00855.00850.00852.0026002215100
2016-08-05858.00859.00855.00855.0016001370700
2016-08-04860.00860.00860.00860.00700602000
2016-08-03864.00864.00860.00861.0012001034300
2016-08-02868.00868.00864.00864.0014001213100
2016-08-01868.00869.00861.00869.0016001386800
2016-07-29867.00868.00865.00868.00800692900
2016-07-28870.00870.00868.00868.00400347700
2016-07-27865.00869.00855.00855.001000863200
2016-07-26865.00865.00855.00865.001100945900
2016-07-25869.00870.00863.00865.0018001557300
2016-07-22875.00875.00863.00873.0044003840600
2016-07-21862.00865.00853.00865.0021001806000
2016-07-20860.00862.00860.00862.001100947500
2016-07-19859.00859.00850.00853.0034002906400
2016-07-15854.00862.00853.00856.00800686100
2016-07-14860.00863.00860.00862.0019001636100
2016-07-13855.00856.00852.00853.0013001110200
2016-07-12850.00860.00850.00860.0014001196400
2016-07-11839.00848.00839.00846.001000841500
2016-07-08812.00843.00810.00830.0053004337400
2016-07-07845.00847.00828.00842.0036003014100
2016-07-06852.00855.00841.00841.0015001271200
2016-07-05850.00854.00846.00846.001000851300
2016-07-04853.00853.00852.00852.00500426300
2016-07-01850.00850.00849.00849.00500424800
2016-06-30850.00853.00843.00850.0023001954800
2016-06-29823.00843.00823.00839.001000830200
2016-06-28813.00823.00810.00822.0015001225700
2016-06-27812.00823.00804.00809.0043003482300
2016-06-24843.00853.00809.00811.0041003371500
2016-06-23843.00843.00833.00841.00900754300
2016-06-22842.00853.00840.00840.00700590300
2016-06-21828.00838.00828.00835.001000830700
2016-06-20828.00842.00827.00842.00400332500
2016-06-17840.00840.00828.00828.00400332600
2016-06-16830.00830.00826.00826.001200995600
2016-06-15830.00832.00827.00832.001000830800
2016-06-14845.00845.00832.00832.0015001258000
2016-06-13853.00853.00840.00840.0026002207700
2016-06-10883.00883.00850.00850.0054004703500
2016-06-09852.00853.00840.00853.0030002536400
2016-06-08859.00860.00851.00852.0024002055100
2016-06-07853.00858.00853.00858.0013001112400
2016-06-06853.00853.00850.00853.0019001619500
2016-06-03848.00853.00848.00853.0020001700400
2016-06-02847.00849.00846.00846.0025002120100
2016-06-01845.00845.00841.00845.00800675400
2016-05-31847.00848.00840.00845.0020001688000
2016-05-30840.00845.00840.00844.0020001685300
2016-05-27840.00840.00831.00840.00900754200
2016-05-26835.00840.00835.00840.00900753300
2016-05-25835.00837.00831.00835.001100917600
2016-05-24835.00835.00833.00835.00800667800
2016-05-23829.00830.00829.00830.00500414700
2016-05-20826.00827.00826.00827.00700578500
2016-05-19822.00825.00820.00821.00800657800
2016-05-18824.00825.00821.00822.0013001071200
2016-05-17823.00823.00819.00823.00500410800
2016-05-16823.00823.00816.00816.0016001310600
2016-05-13817.00818.00817.00817.00800653700
2016-05-12819.00819.00813.00817.00500408300
2016-05-11819.00819.00812.00812.0014001144200
2016-05-10813.00814.00811.00811.0018001462500
2016-05-09807.00812.00807.00812.001200971700
2016-05-06806.00809.00806.00807.0019001531800
2016-05-02810.00811.00801.00805.0024001931000
2016-04-28817.00822.00805.00810.0042003402200
2016-04-27824.00824.00818.00818.00400329000
2016-04-26821.00821.00817.00817.0022001803700
2016-04-25823.00825.00823.00825.0015001235500
2016-04-22820.00822.00820.00822.00500410200
2016-04-21824.00824.00818.00819.00500409800
2016-04-20821.00821.00819.00819.00400328000
2016-04-19820.00821.00818.00818.001000819500
2016-04-18820.00820.00819.00819.00700573800
2016-04-15816.00825.00815.00818.0025002052700
2016-04-14813.00821.00813.00821.0028002289700
2016-04-13812.00815.00812.00815.0015001220900
2016-04-12808.00811.00808.00811.0026002105100
2016-04-11809.00809.00802.00805.00900724700
2016-04-08812.00812.00802.00809.0038003076400
2016-04-07790.00800.00790.00800.0048003801800
2016-04-06791.00798.00790.00790.0016001266800
2016-04-05800.00801.00790.00790.0082006530500
2016-04-04800.00800.00794.00798.00900717300
2016-04-01800.00800.00794.00794.0020001592900
2016-03-31800.00800.00799.00800.00600479900
2016-03-30803.00803.00796.00800.0047003748400
2016-03-29804.00804.00799.00803.00600480900
2016-03-28800.00800.00796.00796.0031002477000
2016-03-25796.00801.00796.00797.0023001833700
2016-03-24804.00804.00796.00797.0032002557800
2016-03-23802.00802.00799.00800.001100880400
2016-03-22802.00802.00799.00800.0018001440500
2016-03-18804.00805.00800.00802.0016001284600
2016-03-17800.00829.00799.00804.0051004110500

   ※ 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