[7564 JQスタンダード] ワークマン 日足 時系列データ

[7564 JQスタンダード] ワークマン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123800.003800.003750.003750.00320012141500
2013-07-113770.003800.003750.003800.00360013648500
2013-07-103765.003790.003765.003770.0023008672500
2013-07-093700.003735.003675.003735.006002219500
2013-07-083740.003760.003650.003730.006002220500
2013-07-053595.003650.003555.003600.0027009729500
2013-07-043590.003590.003590.003590.00100359000
2013-07-033570.003580.003550.003550.0011003913000
2013-07-023470.003590.003450.003555.00480016907000
2013-07-013325.003400.003325.003400.00420014081000
2013-06-283400.003495.003330.003395.001440048890000
2013-06-273500.003500.003235.003370.00480016104000
2013-06-263500.003500.003415.003500.00350012224500
2013-06-253595.003595.003410.003500.0018006306500
2013-06-243540.003545.003480.003535.0012004220000
2013-06-213610.003610.003500.003510.0013004579500
2013-06-203630.003630.003600.003610.0015005414500
2013-06-193600.003735.003600.003630.00390014253000
2013-06-183560.003560.003550.003550.00350012431500
2013-06-173400.003490.003400.003490.0015005123500
2013-06-143395.003400.003395.003400.0021007137000
2013-06-133200.003335.003190.003335.00460014860000
2013-06-123460.003470.003320.003360.0010003369500
2013-06-113330.003700.003330.003395.0023008003000
2013-06-103350.003420.003310.003310.0015005012000
2013-06-073240.003310.003165.003305.00780025243500
2013-06-063590.003590.003210.003380.00900030429500
2013-06-053550.003590.003550.003550.0011003909500
2013-06-043600.003600.003490.003550.00290010331000
2013-06-033625.003735.003515.003600.0026009345500
2013-05-313675.003675.003605.003640.00520018983000
2013-05-303700.003700.003625.003625.00410014995000
2013-05-293755.003760.003650.003700.00420015604500
2013-05-283480.003840.003480.003705.001160042996000
2013-05-273500.003635.003500.003600.00290010417000
2013-05-243760.003830.003300.003790.001730061698000
2013-05-233735.003850.003440.003830.00870032154000
2013-05-223820.003830.003750.003755.00360013690500
2013-05-213940.003970.003815.003815.0020007738000
2013-05-203800.003940.003800.003850.00990038292500
2013-05-173750.003895.003700.003895.00330012572500
2013-05-163780.003800.003385.003750.001160042687000
2013-05-153800.003835.003780.003795.00580022005500
2013-05-143760.003880.003750.003780.002200083581500
2013-05-133750.003800.003730.003755.00660024826000
2013-05-103770.003800.003720.003730.00540020288000
2013-05-093700.003900.003700.003765.002570097450000
2013-05-083550.003640.003550.003600.00570020467500
2013-05-073600.003600.003555.003595.00950034120000
2013-05-023630.003630.003500.003600.001330047516500
2013-05-013650.003860.003480.003780.0046300172759000
2013-04-303045.003200.003045.003200.00950029853500
2013-04-263000.003040.002991.003005.00820024644800
2013-04-253120.003120.003000.003000.00570017506000
2013-04-243080.003120.003060.003120.00690021295000
2013-04-233000.003025.002970.003025.00640019188000
2013-04-222997.003000.002915.003000.00400011961100
2013-04-192995.002995.002900.002970.0023006832300
2013-04-182995.003000.002975.002980.0024007180400
2013-04-172950.002976.002900.002938.00390011462300
2013-04-162930.002930.002900.002900.0028008164200
2013-04-152945.002979.002945.002954.0025007393200
2013-04-122998.002998.002940.002945.0030008890700
2013-04-113010.003010.002960.002960.00370011041800
2013-04-102960.002963.002930.002960.00430012705100
2013-04-093015.003040.002960.002970.00630018848600
2013-04-083100.003100.002940.003005.0026007835000
2013-04-053030.003040.002850.002980.001070031941000
2013-04-043000.003010.002930.002995.00770023009500
2013-04-032988.002990.002900.002963.00410012094200
2013-04-022690.002900.002690.002888.00800022641500
2013-04-012850.002880.002680.002680.00630017419200
2013-03-292855.002900.002740.002900.00910025951100
2013-03-282968.002980.002901.002925.00400011738300
2013-03-273010.003030.002950.002990.00900026937500
2013-03-263100.003150.003020.003085.001470045323500
2013-03-253000.003180.003000.003150.001500046002000
2013-03-222830.002950.002830.002920.00730021126400
2013-03-212810.002863.002800.002839.001220034555800
2013-03-192700.002720.002670.002710.00590015928200
2013-03-182663.002680.002660.002677.00400010672200
2013-03-152615.002640.002615.002634.00460012075900
2013-03-142580.002630.002575.002600.00910023713500
2013-03-132558.002590.002545.002570.00760019528800
2013-03-122565.002566.002545.002545.0039009955800
2013-03-112579.002579.002540.002550.00850021743200
2013-03-082539.002550.002539.002545.0027006866800
2013-03-072572.002572.002517.002517.0038009643800
2013-03-062540.002540.002512.002522.0031007820000
2013-03-052507.002544.002506.002516.0028007059300
2013-03-042532.002545.002502.002505.00590014898000
2013-03-012584.002590.002518.002530.0031007894000
2013-02-282529.002584.002504.002584.0028007163500
2013-02-272561.002600.002500.002500.00760019416800
2013-02-262559.002572.002551.002572.0019004874400
2013-02-252550.002560.002530.002548.0039009954300
2013-02-222538.002539.002501.002528.0021005290700
2013-02-212495.002528.002485.002528.0022005505400
2013-02-202492.002494.002481.002492.0014003484200
2013-02-192407.002494.002405.002470.0026006366400
2013-02-182399.002400.002376.002400.0014003354200
2013-02-152465.002465.002350.002376.0021004982500
2013-02-142370.002460.002350.002430.0037008837400
2013-02-132430.002430.002372.002409.00530012684500
2013-02-122505.002505.002430.002430.0035008676000
2013-02-082500.002500.002360.002455.00860021085200
2013-02-072475.002500.002475.002489.0026006475000
2013-02-062462.002503.002462.002503.0037009159600
2013-02-052507.002507.002453.002461.00900022272600
2013-02-042550.002550.002514.002515.00900022755400
2013-02-012580.002580.002550.002557.00570014582300
2013-01-312550.002580.002544.002580.00580014830900
2013-01-302550.002570.002520.002550.001090027721000
2013-01-292540.002540.002490.002520.00850021447900
2013-01-282490.002510.002476.002480.00880021911400
2013-01-252515.002515.002468.002470.0031007717900
2013-01-242507.002507.002494.002495.006001499100
2013-01-232510.002510.002430.002499.0019004697100
2013-01-222520.002520.002500.002510.0016004016600
2013-01-212530.002530.002488.002510.00400010047100
2013-01-182513.002525.002466.002515.00420010555200
2013-01-172480.002520.002480.002510.0038009492100
2013-01-162436.002470.002436.002455.0017004165200
2013-01-152488.002499.002402.002486.00460011367400
2013-01-112370.002500.002370.002499.001190028941200
2013-01-102318.002365.002311.002328.0029006755500
2013-01-092330.002330.002300.002304.0038008785600
2013-01-082340.002340.002313.002340.0027006273700
2013-01-072349.002349.002270.002340.00590013726300
2013-01-042341.002360.002341.002349.00450010575700
2012-12-282375.002375.002324.002360.0019004444900
2012-12-272351.002351.002336.002341.0031007263900
2012-12-262390.002390.002332.002378.0010002363400
2012-12-252390.002390.002370.002390.0022005240100
2012-12-212336.002394.002335.002370.0035008299200
2012-12-202390.002392.002327.002329.0036008544500
2012-12-192350.002370.002350.002355.0031007305500
2012-12-182394.002395.002356.002390.0037008766900
2012-12-172360.002400.002340.002375.00860020428000
2012-12-142279.002350.002210.002301.00600013707400
2012-12-132169.002315.002168.002301.001930043114000
2012-12-122165.002165.002121.002121.0017003632500
2012-12-112180.002180.002117.002165.00560011964200
2012-12-102183.002190.002173.002173.0028006112600
2012-12-072164.002180.002160.002180.0019004124500
2012-12-062150.002165.002150.002150.0014003016600
2012-12-052179.002179.002130.002150.0016003457900
2012-12-042110.002180.002100.002180.0022004685200
2012-12-032174.002180.002080.002090.00480010365500
2012-11-302195.002198.002140.002175.00590012875600
2012-11-292048.002150.002048.002129.00540011317900
2012-11-282000.002050.002000.002048.00500010148600
2012-11-271990.001999.001982.001999.0035006969000
2012-11-261985.001990.001975.001990.0017003372800
2012-11-221955.001975.001949.001975.00550010771200
2012-11-211970.001974.001954.001970.0010001967100
2012-11-201955.001965.001950.001952.0018003517900
2012-11-191972.001972.001951.001969.006001180400
2012-11-161945.001967.001936.001937.0032006232400
2012-11-151979.001979.001953.001953.0024004709200
2012-11-141940.001980.001935.001980.0015002950700
2012-11-131952.001952.001941.001941.0027005258500
2012-11-121966.001970.001960.001960.0028005500900
2012-11-091994.001994.001970.001970.0012002372400
2012-11-081980.001980.001974.001974.0018003559500
2012-11-071999.001999.001983.001983.0016003189200
2012-11-061998.001999.001983.001999.0026005185800
2012-11-052008.002008.001982.001998.0033006594000
2012-11-021990.001996.001989.001996.0022004379300
2012-11-011990.001994.001984.001984.009001791800
2012-10-311996.001996.001988.001988.0020003982200
2012-10-302000.002000.002000.002000.007001400000
2012-10-292000.002000.002000.002000.0010002000000
2012-10-261984.002000.001984.002000.0015002991200
2012-10-251980.001984.001979.001984.0021004157900
2012-10-241960.001984.001960.001961.0018003543900
2012-10-231958.001970.001958.001960.0018003530900
2012-10-221957.001957.001956.001956.0021004109500
2012-10-191964.001970.001957.001957.0015002943200
2012-10-181970.001972.001969.001970.0038007489600
2012-10-171981.001981.001963.001972.0027005341300
2012-10-161960.001980.001960.001980.008001574100
2012-10-151961.001961.001956.001960.0022004312700
2012-10-121962.001962.001960.001961.0015002942000
2012-10-111964.001964.001961.001962.0013002549700
2012-10-101985.001985.001962.001980.0025004940500
2012-10-091965.001986.001959.001979.0027005326900
2012-10-051976.001976.001959.001959.0025004930200
2012-10-041976.001976.001969.001975.0037007303300
2012-10-031990.001992.001975.001975.0031006160400
2012-10-021993.001994.001992.001992.0025004982800
2012-10-012012.002025.001992.001993.0032006394700
2012-09-282011.002024.002000.002006.0034006820500
2012-09-272014.002030.002010.002025.0016003232600
2012-09-262061.002061.002022.002050.0028005722000
2012-09-252020.002020.002011.002011.0026005249300
2012-09-242025.002039.002020.002020.0025005062600
2012-09-212028.002028.002020.002020.00200404800
2012-09-202035.002035.002001.002022.0018003647100
2012-09-191990.001995.001990.001991.0017003386900
2012-09-181996.001996.001990.001995.0020003990000
2012-09-142007.002007.001992.001996.0017003394400
2012-09-131995.001995.001990.001990.008001592900
2012-09-121980.001987.001980.001981.00400792800
2012-09-111986.001986.001986.001986.00100198600
2012-09-101984.001987.001984.001987.0018003572300
2012-09-071983.001983.001972.001980.007001384600
2012-09-061970.001970.001970.001970.0011002167000
2012-09-051981.001981.001970.001971.0037007316400
2012-09-041994.001994.001985.001985.0013002584800
2012-09-032003.002005.001994.001994.0012002399600
2012-08-311982.002003.001982.002003.0014002789000
2012-08-302000.002000.001996.001996.0014002799600
2012-08-291980.002014.001980.002000.0022004391000
2012-08-282015.002015.001980.001980.0035006975700
2012-08-272004.002004.002001.002001.0013002604900
2012-08-241993.001995.001992.001995.0021004186900
2012-08-231999.001999.001988.001993.0021004180700
2012-08-222000.002000.001990.001999.0048009587900
2012-08-212015.002015.002000.002000.0026005214800
2012-08-202000.002010.002000.002000.0036007203200
2012-08-171990.002000.001990.001995.0022004385900
2012-08-161999.001999.001978.001984.0034006744600
2012-08-152010.002010.002000.002000.0020004006000
2012-08-142014.002015.002010.002014.0027005437500
2012-08-132050.002050.002022.002022.0021004271900
2012-08-102090.002090.002025.002050.001370028458000
2012-08-092034.002036.002022.002033.0036007316400
2012-08-081998.002039.001996.002034.00970019457200
2012-08-071986.001994.001984.001994.0022004373900
2012-08-061986.001990.001978.001983.001060021050400
2012-08-031981.001995.001971.001972.00650012858400
2012-08-022012.002012.001959.001960.00880017431100
2012-08-011999.002025.001990.001990.0013002610800
2012-07-311985.001998.001960.001980.0043008495400
2012-07-301961.001977.001958.001958.0015002943100
2012-07-271960.001962.001957.001957.0015002939500
2012-07-261980.002000.001945.001960.0027005280000
2012-07-252043.002043.001975.001975.00530010776700
2012-07-242000.002005.001994.002000.00520010394300
2012-07-232045.002045.002020.002030.0028005707100
2012-07-202045.002055.002045.002045.0019003888000
2012-07-192080.002080.002045.002065.00580011965000
2012-07-182102.002110.002060.002100.0031006484900
2012-07-172100.002120.002096.002105.0020004210100
2012-07-132100.002120.002097.002100.0013002744200
2012-07-122120.002120.002120.002120.006001272000
2012-07-112100.002120.002087.002120.0022004625100
2012-07-102121.002130.002090.002097.00580012279200
2012-07-092150.002170.002144.002150.0041008834800

   ※ 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