[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 
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
2016-03-16810.00810.00800.00800.0024001926600
2016-03-15805.00810.00802.00802.0026002091200
2016-03-14799.00804.00799.00802.0033002642200
2016-03-11801.00801.00797.00799.0029002318600
2016-03-10804.00804.00801.00801.0020001606400
2016-03-09801.00803.00798.00803.0018001441600
2016-03-08795.00803.00795.00797.0081006485500
2016-03-07804.00804.00794.00794.0072005761400
2016-03-04799.00802.00795.00800.0036002874900
2016-03-03799.00801.00790.00800.0048003826800
2016-03-02805.00808.00798.00800.0069005536600
2016-03-01806.00806.00798.00805.0066005294700
2016-02-29809.00809.00808.00808.0028002264000
2016-02-26811.00812.00805.00809.0061004936400
2016-02-25802.00814.00802.00811.0040003227300
2016-02-24840.00841.00817.00817.001340011103100
2016-02-23830.00847.00821.00840.003960033022000
2016-02-22940.00950.00940.00950.00300283900
2016-02-19939.00940.00935.00940.00400375200
2016-02-18942.00943.00938.00939.00500470200
2016-02-17940.00940.00940.00940.00200188000
2016-02-16940.00940.00940.00940.0010094000
2016-02-15957.00957.00934.00934.00700663000
2016-02-12943.00943.00920.00920.0022002051600
2016-02-10946.00952.00943.00943.0015001418400
2016-02-09959.00959.00944.00946.0011001041300
2016-02-08951.00960.00950.00960.00700668600
2016-02-05955.00955.00951.00951.00800762600
2016-02-04960.00960.00956.00956.00300287600
2016-02-03959.00959.00959.00959.00300287700
2016-02-02947.00959.00947.00959.00400381200
2016-02-01955.00955.00945.00945.00500476400
2016-01-29945.00958.00943.00943.00300284600
2016-01-28954.00955.00942.00942.00300285100
2016-01-27942.00942.00942.00942.0010094200
2016-01-26945.00945.00942.00942.00500471300
2016-01-25940.00945.00940.00940.00500471000
2016-01-22935.00935.00935.00935.00300280500
2016-01-21941.00946.00935.00935.001000941100
2016-01-20955.00960.00955.00960.00200191500
2016-01-19950.00950.00948.00948.00800759400
2016-01-18965.00965.00950.00952.0015001431900
2016-01-15974.00974.00959.00959.00400385200
2016-01-14961.00961.00956.00959.00700671400
2016-01-13977.00978.00959.00961.001000967200
2016-01-12962.00976.00961.00976.00900866900
2016-01-08979.00979.00965.00965.001000977600
2016-01-07980.00980.00964.00966.00900876100
2016-01-06961.00970.00961.00970.00200193100
2016-01-05963.00965.00962.00962.00500481500
2016-01-04963.00966.00963.00963.00500482100
2015-12-30975.00975.00960.00963.00900869900
2015-12-29952.00965.00952.00955.00900859900
2015-12-28985.00985.00947.00952.00800763200
2015-12-25950.00955.00950.00950.0013001237600
2015-12-24955.00955.00950.00952.0024002286100
2015-12-22954.00955.00949.00955.0019001810300
2015-12-21993.00993.00954.00954.0027002654000
2015-12-18947.00956.00946.00946.0025002369900
2015-12-17960.00960.00951.00956.0011001051600
2015-12-16962.00970.00950.00950.0017001628400
2015-12-15959.00959.00959.00959.00200191800
2015-12-14957.00959.00950.00959.0016001525800
2015-12-11961.00962.00959.00959.0020001921800
2015-12-10986.00987.00969.00969.0013001271700
2015-12-09975.00979.00971.00977.00800780300
2015-12-08980.00981.00975.00975.0011001075900
2015-12-07975.00990.00975.00980.0012001176700
2015-12-04997.00997.00966.00966.0058005694700
2015-12-03979.001000.00979.00997.0014001388600
2015-12-02980.00980.00979.00979.00300293900
2015-12-01978.00980.00978.00980.00500489800
2015-11-30980.00986.00977.00977.001000980100
2015-11-27983.00984.00979.00979.00300294600
2015-11-26987.00987.00984.00984.00500492700

   ※ 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