[9611 JQ] Dワンダー 日足 時系列データ

[9611 JQ] Dワンダー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-0819.0021.0018.0018.0086690017002100
2010-02-0524.0024.0019.0020.00107170023182900
2010-02-0426.0027.0025.0026.002510006523000
2010-02-0325.0028.0025.0026.002419006301100
2010-02-0225.0026.0024.0026.001913004797500
2010-02-0128.0028.0026.0026.002306006274400
2010-01-2928.0030.0027.0030.002288006509500
2010-01-2830.0031.0028.0029.0070580021045900
2010-01-2729.0030.0026.0028.0071120019740800
2010-01-2629.0032.0028.0030.0066400020288900
2010-01-2530.0031.0028.0029.0064470018772800
2010-01-2233.0034.0029.0031.00117600036742200
2010-01-2132.0040.0030.0033.00290740099939900
2010-01-2035.0039.0029.0030.00300090097224700
2010-01-1924.0038.0024.0036.005438300172309500
2010-01-1826.0027.0024.0024.0056630014271200
2010-01-1525.0027.0024.0025.0073440018672800
2010-01-1432.0032.0024.0027.00276420074991000
2010-01-1330.0038.0029.0035.004466700145497200
2010-01-1233.0033.0033.0033.0019700650100
2010-01-0863.0066.0056.0063.0047440028524100
2010-01-0763.0066.0063.0065.001355008733200
2010-01-0661.0064.0060.0064.00515003238100
2010-01-0561.0063.0060.0062.00974005936600
2010-01-0467.0067.0059.0062.0018490011486700
2009-12-3063.0069.0056.0065.0029210018586100
2009-12-2960.0065.0059.0064.0016750010261000
2009-12-2858.0061.0058.0058.001223007260600
2009-12-2556.0058.0056.0057.00905005154100
2009-12-2456.0057.0054.0056.00575003195100
2009-12-2255.0055.0054.0054.0017500947700
2009-12-2156.0057.0053.0054.001710009349200
2009-12-1855.0058.0055.0057.00858004881700
2009-12-1755.0057.0054.0055.00724004007300
2009-12-1652.0055.0052.0054.00632003420400
2009-12-1554.0054.0052.0053.00374001957000
2009-12-1453.0054.0051.0053.001585008211300
2009-12-1154.0054.0051.0053.00814004280400
2009-12-1054.0055.0054.0055.00387002115300
2009-12-0957.0057.0053.0055.00955005191800
2009-12-0855.0056.0054.0056.00429002357000
2009-12-0755.0056.0055.0055.00233001298400
2009-12-0457.0057.0054.0055.00589003235000
2009-12-0354.0057.0052.0055.001675009154900
2009-12-0254.0057.0053.0057.00857004694900
2009-12-0152.0055.0051.0053.00586003103800
2009-11-3052.0053.0051.0052.00379001967300
2009-11-2750.0052.0050.0052.00510002571400
2009-11-2651.0052.0050.0052.00492002501000
2009-11-2550.0052.0049.0050.00689003467800
2009-11-2451.0051.0049.0051.00356001794200
2009-11-2048.0052.0048.0051.00599002943300
2009-11-1951.0051.0048.0051.001200005900100
2009-11-1850.0052.0047.0049.0025460012476300
2009-11-1754.0055.0052.0053.0021760011559000
2009-11-1666.0072.0053.0055.00129350081268900
2009-11-1355.0057.0053.0056.0022150012286100
2009-11-1255.0061.0054.0060.0020510012023200
2009-11-1161.0061.0053.0055.0022090012409700
2009-11-1058.0061.0057.0060.0020060011655000
2009-11-0953.0064.0053.0062.00106880063396600
2009-11-0653.0055.0050.0054.001288006850100
2009-11-0548.0053.0048.0051.001276006499600
2009-11-0448.0049.0047.0049.00317001529400
2009-11-0250.0050.0046.0049.00893004227700
2009-10-3046.0051.0046.0051.001240006085800
2009-10-2947.0047.0045.0047.00754003448000
2009-10-2847.0047.0046.0047.0019200898900
2009-10-2747.0048.0046.0047.00382001795300
2009-10-2649.0049.0047.0047.00307001469000
2009-10-2349.0051.0048.0048.00752003718700
2009-10-2249.0049.0047.0049.00675003246100
2009-10-2148.0053.0046.0049.0033700016826500
2009-10-2044.0048.0044.0048.001271005892400
2009-10-1944.0045.0044.0044.00563002477700
2009-10-1645.0045.0044.0045.0020900936300
2009-10-1545.0046.0044.0046.001179005305300
2009-10-1446.0046.0045.0045.00302001368500
2009-10-1346.0047.0045.0047.00304001401700
2009-10-0946.0047.0045.0046.00488002239900
2009-10-0845.0047.0045.0045.00554002508200
2009-10-0745.0046.0044.0046.00496002205900
2009-10-0644.0046.0043.0043.00626002750400
2009-10-0545.0045.0042.0044.001518006647100
2009-10-0247.0047.0041.0046.002117009691600
2009-10-0149.0052.0048.0050.0029770014715300
2009-09-3053.0060.0051.0054.0079290044682000
2009-09-2950.0053.0050.0053.001534007812200
2009-09-2853.0053.0050.0051.0021730011009100
2009-09-2558.0061.0053.0053.0057110031673200
2009-09-2466.0077.0057.0057.005370500355699700
2009-09-1853.0053.0049.0049.00592002975300
2009-09-1752.0052.0050.0052.001002005077500
2009-09-1654.0054.0052.0053.00478002516600
2009-09-1558.0058.0054.0054.00562003179800
2009-09-1453.0054.0053.0053.0013700732600
2009-09-1154.0055.0052.0054.00460002470300
2009-09-1058.0058.0054.0056.00664003671000
2009-09-0955.0058.0055.0057.00413002332400
2009-09-0852.0058.0050.0058.0036100019875600
2009-09-0753.0053.0051.0052.00311001608100
2009-09-0452.0053.0050.0051.001376007104300
2009-09-0354.0062.0050.0054.00103120058143900
2009-09-0251.0052.0051.0051.00362001858800
2009-09-0153.0054.0049.0052.001555007942100
2009-08-3150.0054.0050.0053.00793004121300
2009-08-2855.0055.0054.0054.00296001601100
2009-08-2755.0055.0054.0054.00431002357200
2009-08-2655.0055.0054.0055.00276001516500
2009-08-2556.0057.0053.0055.00831004576300
2009-08-2453.0054.0052.0054.00341001821400
2009-08-2154.0055.0053.0053.00290001548200
2009-08-2053.0055.0053.0054.00333001781900
2009-08-1956.0056.0053.0055.00786004289200
2009-08-1856.0065.0054.0055.0051070030653100
2009-08-1757.0057.0056.0056.00186001047000
2009-08-1455.0057.0055.0055.0014600811300
2009-08-1357.0057.0056.0057.0011800669200
2009-08-1255.0057.0055.0057.00208001177700
2009-08-1155.0056.0053.0055.00479002637000
2009-08-1057.0057.0055.0056.00697003911500
2009-08-0757.0058.0056.0057.00378002162900
2009-08-0658.0059.0056.0058.00270001555800
2009-08-0559.0059.0058.0058.00383002223900
2009-08-0458.0060.0058.0059.0016900986800
2009-08-0358.0059.0058.0059.00334001944600
2009-07-3160.0062.0058.0059.00331001974100
2009-07-3059.0060.0058.0060.0016500973400
2009-07-2960.0060.0058.0059.00498002910900
2009-07-2858.0060.0057.0059.00508002968300
2009-07-2759.0061.0058.0060.001660009809800
2009-07-2458.0074.0056.0062.00123990080018300
2009-07-2359.0059.0057.0057.00496002869600
2009-07-2255.0058.0055.0057.00361002025500
2009-07-2156.0057.0055.0055.00456002516900
2009-07-1754.0055.0053.0054.0010700578100
2009-07-1654.0057.0053.0054.00444002423400
2009-07-1551.0059.0051.0053.00760004056400
2009-07-1453.0055.0050.0053.001185006203300
2009-07-1362.0062.0050.0056.001306007120700
2009-07-1062.0063.0059.0063.00718004390400
2009-07-0964.0064.0061.0062.00694004395900
2009-07-0862.0066.0061.0065.0017210010999900
2009-07-0761.0062.0060.0061.001080006569900
2009-07-0665.0065.0059.0063.0029270017933200
2009-07-0366.0068.0064.0066.00932006126500
2009-07-0274.0078.0065.0069.0076500055251000
2009-07-0164.0069.0062.0069.0042980028538500
2009-06-3065.0066.0061.0063.0018500011733400
2009-06-2958.0062.0058.0062.0017670010624000
2009-06-2659.0059.0055.0058.001635009423100
2009-06-2559.0060.0058.0058.00830004878000
2009-06-2459.0059.0058.0059.00799004665700
2009-06-2359.0060.0057.0059.001057006198200
2009-06-2257.0070.0057.0059.0068690043145000
2009-06-1960.0060.0056.0056.00957005533100
2009-06-1861.0063.0056.0057.0025090014730400
2009-06-1756.0068.0054.0059.00132830082907400
2009-06-1656.0056.0052.0055.0028720015291700
2009-06-1560.0060.0056.0057.00963005602000
2009-06-1260.0060.0057.0058.001203007020900
2009-06-1160.0062.0058.0060.001524009133100
2009-06-1058.0061.0057.0061.0021160012469700
2009-06-0962.0065.0059.0060.0031160018938100
2009-06-0868.0071.0062.0062.0032040020786000
2009-06-0570.0076.0064.0064.0094600065307600
2009-06-0467.0079.0063.0075.003384600239194700
2009-06-0339.0068.0039.0058.004504900241517600
2009-06-0240.0040.0036.0038.001953007484800
2009-06-0136.0042.0036.0042.001866007197100
2009-05-2934.0036.0034.0036.00528001829800
2009-05-2834.0035.0034.0034.0022500771300
2009-05-2734.0035.0033.0034.0019500661800
2009-05-2633.0035.0033.0034.00752002547900
2009-05-2533.0034.0033.0033.008100269500
2009-05-2234.0034.0033.0033.005700190400
2009-05-2133.0034.0033.0033.0017300572200
2009-05-2033.0034.0032.0034.0019700646600
2009-05-1933.0034.0032.0032.00426001411700
2009-05-1835.0035.0033.0034.0013100437900
2009-05-1536.0036.0033.0035.00769002673200
2009-05-1436.0036.0032.0033.00710002363800
2009-05-1334.0036.0034.0036.0013100457200
2009-05-1235.0036.0035.0036.006000210700
2009-05-1136.0036.0034.0035.00799002836900
2009-05-0838.0038.0037.0038.00365001386700
2009-05-0737.0038.0036.0038.00797002950100
2009-05-0139.0039.0036.0037.00334001229800
2009-04-3038.0039.0036.0039.00729002789300
2009-04-2836.0037.0036.0037.0012100441400
2009-04-2735.0037.0035.0037.00312001129400
2009-04-2434.0035.0033.0035.0020000679200
2009-04-2333.0035.0033.0035.00348001169800
2009-04-2235.0035.0033.0034.0022300765500
2009-04-2136.0036.0033.0036.00404001403100
2009-04-2038.0038.0035.0037.00476001694700
2009-04-1738.0039.0036.0038.0018200679600
2009-04-1640.0040.0038.0039.00438001716900
2009-04-1538.0041.0037.0041.00920003610400
2009-04-1438.0038.0035.0038.00437001606000
2009-04-1333.0039.0033.0038.00681002413600
2009-04-1032.0033.0031.0032.0020400645400
2009-04-0931.0032.0031.0032.0010800336000
2009-04-0831.0032.0030.0031.0010500324000
2009-04-0731.0031.0030.0031.0010800327700
2009-04-0632.0032.0030.0032.0030100941400
2009-04-0330.0030.0029.0030.008300242200
2009-04-0230.0031.0029.0031.0012800382600
2009-04-0130.0030.0029.0030.0014200416500
2009-03-3128.0031.0028.0030.00538001560300
2009-03-3029.0030.0027.0029.0019900572800
2009-03-2726.0029.0026.0028.0024500669500
2009-03-2626.0027.0026.0027.004800126100
2009-03-2527.0027.0026.0027.00330088100
2009-03-2426.0027.0026.0027.0010200270200
2009-03-2326.0027.0026.0026.0020500533100
2009-03-1926.0026.0026.0026.009300241800
2009-03-1827.0027.0026.0027.0019700518700
2009-03-1725.0027.0025.0027.007400196100
2009-03-1625.0025.0024.0025.0013800342600
2009-03-1325.0025.0024.0025.0014100340600
2009-03-1226.0026.0024.0025.00506001243500
2009-03-1126.0031.0021.0026.003343008858800
2009-03-1025.0026.0025.0026.008000204800
2009-03-0926.0027.0025.0026.0023000589900
2009-03-0627.0027.0026.0027.005900156300
2009-03-0527.0028.0027.0028.0010500283700
2009-03-0426.0027.0026.0027.0011800307300
2009-03-0326.0027.0025.0026.0011600296600
2009-03-0226.0026.0026.0026.0070018200
2009-02-2726.0027.0025.0026.009800248500
2009-02-2627.0028.0026.0027.00340090500
2009-02-2527.0027.0025.0027.0016800431200
2009-02-2426.0027.0026.0027.009100240900
2009-02-2325.0028.0025.0027.0011400295100
2009-02-2027.0029.0027.0028.0011400316200
2009-02-1926.0028.0026.0027.0036000960200
2009-02-1827.0028.0027.0028.004400119400
2009-02-1729.0029.0028.0028.0017400488200
2009-02-1629.0029.0028.0029.0015700453100
2009-02-1330.0030.0028.0029.00351001030700
2009-02-1230.0031.0030.0030.0020000600200
2009-02-1031.0031.0030.0031.0014400433700
2009-02-0930.0031.0030.0031.007500226300
2009-02-0630.0031.0030.0031.0014100428100
2009-02-0531.0031.0030.0031.0016600500600
2009-02-0432.0032.0031.0031.006800212200
2009-02-0332.0032.0031.0031.004000127400
2009-02-0232.0032.0030.0032.0016800513000
2009-01-3032.0033.0031.0032.0015200484900

   ※ 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