[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 
2016-12-023385.003430.003385.003400.00720024492000
2016-12-013385.003385.003355.003385.00450015215500
2016-11-303320.003375.003315.003375.00560018747500
2016-11-293325.003325.003310.003320.0022007304500
2016-11-283315.003325.003295.003325.00310010267000
2016-11-253295.003310.003270.003310.00590019438000
2016-11-243280.003285.003250.003285.0017005563500
2016-11-223260.003295.003255.003275.0028009184500
2016-11-213230.003275.003220.003265.00340010990500
2016-11-183210.003230.003210.003215.0014004507000
2016-11-173205.003210.003190.003210.0011003524000
2016-11-163185.003210.003185.003205.006001921500
2016-11-153175.003210.003175.003185.005001592000
2016-11-143200.003200.003175.003175.004001273000
2016-11-113225.003225.003200.003200.0017005449000
2016-11-103210.003225.003200.003225.0019006103000
2016-11-093275.003275.003100.003200.00390012327500
2016-11-083205.003270.003205.003230.008002586500
2016-11-073260.003265.003220.003220.0010003257500
2016-11-043200.003225.003140.003200.0025007956000
2016-11-023215.003235.003215.003215.0011003540000
2016-11-013300.003325.003210.003220.00490015950500
2016-10-313350.003350.003315.003330.0010003335500
2016-10-283365.003365.003310.003310.0020006660500
2016-10-273360.003380.003330.003340.0020006705000
2016-10-263370.003390.003325.003385.00360012117500
2016-10-253320.003360.003240.003360.00840027641000
2016-10-243370.003370.003315.003315.0019006335500
2016-10-213360.003370.003320.003330.00440014690500
2016-10-203300.003375.003295.003345.00490016305000
2016-10-193280.003280.003275.003280.0012003934000
2016-10-183330.003330.003275.003280.0015004952000
2016-10-173320.003330.003295.003300.0017005624000
2016-10-143320.003320.003275.003310.0017005624000
2016-10-133360.003360.003305.003320.0026008636500
2016-10-123335.003380.003270.003355.00800026599500
2016-10-113355.003355.003280.003325.00840027813000
2016-10-073315.003345.003300.003330.00430014238500
2016-10-063250.003380.003225.003380.001150037811500
2016-10-053130.003380.003130.003295.0041700134959500
2016-10-043105.003105.003090.003095.0020006196000
2016-10-033120.003120.003085.003105.0011003420000
2016-09-303080.003085.003070.003080.0020006159000
2016-09-293095.003130.003070.003080.00400012362000
2016-09-283120.003120.003100.003100.0017005280500
2016-09-273130.003130.003100.003100.00580018078500
2016-09-263145.003145.003130.003130.0023007209000
2016-09-233155.003155.003130.003145.00600018857500
2016-09-213125.003160.003120.003160.002250070539000
2016-09-203305.003310.003245.003260.0013004269000
2016-09-163305.003315.003305.003310.00300993000
2016-09-153300.003315.003300.003305.0014004624000
2016-09-143445.003445.003345.003370.0014004746000
2016-09-133505.003505.003300.003380.00710023998000
2016-09-123645.003645.003645.003645.007002551500
2016-09-093560.003560.003555.003555.003001067500
2016-09-083555.003555.003555.003555.00200711000
2016-09-073585.003585.003570.003570.00200715500
2016-09-063650.003650.003565.003585.006002151000
2016-09-053650.003650.003580.003580.003001088000
2016-09-0200
2016-09-0100
2016-08-313660.003660.003660.003660.00100366000
2016-08-303600.003600.003600.003600.003001080000
2016-08-293735.003735.003600.003600.006002180000
2016-08-263695.003695.003695.003695.00100369500
2016-08-253625.003625.003625.003625.005001812500
2016-08-243555.003555.003555.003555.003001066500
2016-08-2300
2016-08-223610.003610.003610.003610.00200722000
2016-08-193685.003685.003540.003610.005001806000
2016-08-1800
2016-08-173685.003750.003685.003750.007002613500
2016-08-163685.003685.003685.003685.00200737000
2016-08-153750.003750.003705.003750.005001870500
2016-08-123755.003755.003750.003750.006002251500
2016-08-103755.003755.003705.003755.00720027019500
2016-08-093645.003660.003645.003660.0012004382000
2016-08-083600.003635.003600.003635.009003250500
2016-08-053550.003550.003545.003550.0018006389500
2016-08-043515.003550.003515.003530.0027009544500
2016-08-033505.003520.003505.003510.0011003864000
2016-08-023500.003545.003485.003505.0019006669500
2016-08-013520.003520.003450.003450.0018006291000
2016-07-293450.003450.003450.003450.00100345000
2016-07-283430.003430.003430.003430.00200686000
2016-07-273455.003455.003440.003440.0012004140000
2016-07-263405.003450.003405.003435.008002732500
2016-07-253470.003470.003400.003435.00460015905000
2016-07-223370.003420.003370.003400.0018006120000
2016-07-213380.003400.003355.003400.0011003718500
2016-07-203290.003380.003290.003380.0022007348500
2016-07-193270.003275.003245.003260.00350011411500
2016-07-153290.003290.003255.003255.0012003922000
2016-07-143400.003445.003220.003260.001390045090000
2016-07-133375.003445.003375.003445.004001357000
2016-07-123490.003490.003370.003390.0011003766500
2016-07-113400.003430.003400.003430.0020006816000
2016-07-083490.003490.003460.003460.006002081000
2016-07-073500.003500.003455.003465.006002090000
2016-07-063450.003450.003450.003450.00100345000
2016-07-053495.003495.003495.003495.00200699000
2016-07-043495.003500.003430.003440.006002080500
2016-07-013435.003495.003435.003495.004001380000
2016-06-3000
2016-06-2900
2016-06-283435.003435.003435.003435.00200687000
2016-06-273380.003555.003380.003465.0016005540500
2016-06-243525.003525.003420.003525.0013004553000
2016-06-233550.003550.003480.003480.003001051000
2016-06-2200
2016-06-213475.003500.003470.003500.0019006608500
2016-06-203490.003490.003460.003460.003001041000
2016-06-173450.003475.003425.003475.0020006876500
2016-06-163430.003450.003430.003450.0011003791000
2016-06-1500
2016-06-143435.003450.003435.003450.0011003790500
2016-06-133430.003500.003430.003500.006002072000
2016-06-103450.003500.003450.003500.0027009365500
2016-06-093470.003470.003430.003445.0010003448500
2016-06-083390.003425.003390.003425.009003058000
2016-06-073435.003450.003435.003450.007002406000
2016-06-063420.003450.003420.003435.0012004123500
2016-06-033450.003450.003450.003450.0013004485000
2016-06-023450.003450.003435.003435.006002066000
2016-06-013500.003500.003455.003470.0023008038000
2016-05-313400.003400.003400.003400.00100340000
2016-05-303465.003465.003410.003430.003001030500
2016-05-273430.003430.003430.003430.00100343000
2016-05-263460.003460.003410.003425.009003077500
2016-05-253520.003520.003450.003460.0012004181500
2016-05-243420.003450.003420.003450.00200687000
2016-05-233445.003445.003435.003435.003001032500
2016-05-203450.003450.003450.003450.00100345000
2016-05-193500.003500.003450.003450.00200695000
2016-05-1800
2016-05-173500.003520.003500.003500.004001404000
2016-05-163495.003495.003495.003495.00200699000
2016-05-133515.003515.003465.003465.005001752500
2016-05-123510.003510.003510.003510.00100351000
2016-05-113500.003500.003500.003500.00200700000
2016-05-103495.003500.003455.003500.0023008041500
2016-05-093460.003470.003455.003470.006002079500
2016-05-063480.003480.003415.003415.007002415500
2016-05-023450.003450.003415.003415.004001374500
2016-04-283410.003410.003410.003410.00200682000
2016-04-273405.003405.003405.003405.00100340500
2016-04-2600
2016-04-253455.003455.003450.003450.008002763500
2016-04-223410.003410.003380.003385.006002033000
2016-04-2100
2016-04-203385.003410.003385.003410.00200679500
2016-04-193385.003385.003380.003380.005001690500
2016-04-183410.003410.003380.003380.005001702000
2016-04-153400.003410.003375.003410.008002718500
2016-04-143395.003400.003365.003385.0015005071500
2016-04-133315.003375.003315.003375.00200669000
2016-04-1200
2016-04-113380.003380.003370.003380.0010003379000
2016-04-083310.003380.003280.003375.0011003657500
2016-04-0700
2016-04-063375.003375.003345.003345.0014004694500
2016-04-053390.003390.003320.003370.0010003376000
2016-04-043310.003355.003310.003355.004001333000
2016-04-013295.003390.003295.003380.007002359000
2016-03-313415.003415.003220.003295.00440014915000
2016-03-303400.003470.003395.003415.0011003754000
2016-03-293400.003425.003395.003410.009003066000
2016-03-286810.006860.006800.006810.0014009539000
2016-03-256970.006970.006800.006810.009006178000
2016-03-246800.006870.006800.006800.006004088000
2016-03-236800.006820.006790.006800.0010006800000
2016-03-226870.006900.006800.006800.005003429000
2016-03-186730.006780.006730.006770.008005405000
2016-03-176830.006830.006760.006790.0010006799000
2016-03-166810.006900.006800.006820.007004794000
2016-03-156810.006810.006800.006800.002001361000
2016-03-1400
2016-03-1100
2016-03-106750.006760.006750.006760.007004726000
2016-03-096800.006850.006770.006850.00150010211000
2016-03-086900.006910.006900.006900.004002761000
2016-03-077000.007000.006890.006890.003002079000
2016-03-0400
2016-03-036770.007000.006770.007000.003002074000
2016-03-026900.006900.006800.006810.005003412000
2016-03-0100
2016-02-296900.006900.006900.006900.004002760000
2016-02-267000.007000.006950.006950.009006295000
2016-02-257000.007000.006800.007000.00440030658000
2016-02-246810.006810.006800.006800.003002041000
2016-02-236990.006990.006990.006990.00100699000
2016-02-226990.006990.006990.006990.00100699000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-166500.006990.006500.006990.003002048000
2016-02-156500.006500.006110.006500.004002552000
2016-02-125990.006100.005990.006100.005003007000
2016-02-107000.007000.006790.006790.007004879000
2016-02-097150.007150.006900.006910.0012008356000
2016-02-087150.007150.007130.007130.006004283000
2016-02-057080.007100.007000.007000.00160011306000
2016-02-047180.007180.006980.006980.008005630000
2016-02-037090.007150.007090.007150.00150010700000
2016-02-0200
2016-02-0100
2016-01-297010.007010.007010.007010.003002103000
2016-01-287060.007060.007050.007050.003002117000
2016-01-277000.007100.007000.007100.003002120000
2016-01-267180.007180.006950.006950.003002116000
2016-01-257080.007080.007080.007080.002001416000
2016-01-226980.006980.006980.006980.00100698000
2016-01-216640.006640.006600.006600.005003316000
2016-01-207000.007000.006800.006840.00150010296000
2016-01-197000.007000.007000.007000.00100700000
2016-01-187350.007350.006950.006950.004002860000
2016-01-157500.007500.007350.007350.004002960000
2016-01-147730.007730.007350.007350.005003751000
2016-01-137500.007500.007500.007500.002001500000
2016-01-127760.007760.007530.007530.006004614000
2016-01-087610.007730.007610.007730.002001534000
2016-01-077640.007640.007610.007610.004003050000
2016-01-0600
2016-01-057510.007640.007470.007640.006004536000
2016-01-047710.007710.007510.007510.005003790000
2015-12-3000
2015-12-297860.007860.007860.007860.002001572000
2015-12-2800
2015-12-257800.007860.007800.007860.004003126000
2015-12-247980.007980.007860.007860.0010007961000
2015-12-227940.007980.007940.007980.005003974000
2015-12-217940.007940.007940.007940.00100794000
2015-12-187800.007800.007800.007800.00100780000
2015-12-177800.007800.007800.007800.002001560000
2015-12-167710.007800.007710.007800.003002331000
2015-12-1500
2015-12-147400.008000.007400.007980.006004678000
2015-12-117850.007850.007850.007850.003002355000
2015-12-107940.007940.007940.007940.003002382000
2015-12-0900
2015-12-087900.007900.007780.007800.005003917000
2015-12-077850.007890.007700.007890.009007041000
2015-12-047600.007740.007600.007700.003002304000
2015-12-0300
2015-12-027610.007620.007600.007620.005003806000
2015-12-017600.007700.007600.007700.0010007614000
2015-11-307450.007450.007420.007420.002001487000
2015-11-2700
2015-11-267460.007460.007460.007460.00100746000

   ※ 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