[9927 JQスタンダード] ワットマン 日足 時系列データ

[9927 JQスタンダード] ワットマン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1289.0089.0088.0088.003000266000
2013-07-1188.0088.0088.0088.003000264000
2013-07-1088.0088.0088.0088.006000528000
2013-07-0988.0088.0088.0088.003000264000
2013-07-0889.0089.0088.0088.009000793000
2013-07-0587.0088.0087.0088.006000526000
2013-07-0486.0087.0086.0087.005000432000
2013-07-0387.0087.0087.0087.00100087000
2013-07-0286.0086.0086.0086.003000258000
2013-07-0185.0085.0085.0085.002000170000
2013-06-2885.0085.0084.0084.004000337000
2013-06-2784.0084.0082.0084.00540004486000
2013-06-2687.0088.0084.0084.00240002042000
2013-06-2588.0088.0087.0087.00210001836000
2013-06-2487.0088.0087.0088.002000175000
2013-06-2187.0088.0087.0088.003000262000
2013-06-2091.0091.0090.0090.006000542000
2013-06-1987.0090.0087.0090.0010000882000
2013-06-1800
2013-06-1787.0087.0087.0087.002000174000
2013-06-1485.0086.0085.0086.004000343000
2013-06-1385.0085.0084.0084.009000764000
2013-06-1287.0087.0087.0087.00100087000
2013-06-1187.0088.0087.0087.00140001224000
2013-06-1084.0086.0083.0086.00270002263000
2013-06-0785.0087.0078.0082.00630005133000
2013-06-0689.0089.0086.0087.00160001406000
2013-06-0592.0093.0089.0089.00220002005000
2013-06-0489.0091.0089.0091.009000813000
2013-06-0389.0090.0089.0089.00240002148000
2013-05-3190.0090.0090.0090.003000270000
2013-05-3092.0092.0091.0091.00120001102000
2013-05-2992.0092.0092.0092.00100092000
2013-05-2800
2013-05-2790.0090.0087.0090.00180001605000
2013-05-2491.0094.0089.0090.00540004920000
2013-05-2397.0097.0090.0090.00690006452000
2013-05-2296.0096.0096.0096.008000768000
2013-05-2195.0097.0095.0097.00370003549000
2013-05-2095.0095.0095.0095.008000760000
2013-05-1793.0094.0092.0094.0010000930000
2013-05-1693.0094.0090.0093.001020009382000
2013-05-1597.0097.0094.0095.00470004497000
2013-05-1496.0098.0092.0098.00990009405000
2013-05-1399.0099.0097.0097.00670006567000
2013-05-1098.0099.0098.0098.00880008636000
2013-05-0998.0098.0097.0098.00580005646000
2013-05-0898.00100.0098.0099.00700006910000
2013-05-0797.0098.0097.0098.00370003618000
2013-05-0296.0096.0096.0096.00110001056000
2013-05-0197.0097.0096.0096.00420004045000
2013-04-3096.0097.0096.0097.00360003463000
2013-04-2697.0097.0096.0097.00440004239000
2013-04-2597.0097.0095.0097.00400003866000
2013-04-2499.0099.0095.0097.0016700016145000
2013-04-23100.00100.0098.0098.00680006722000
2013-04-22100.00102.00100.00100.00170001710000
2013-04-19101.00102.00100.00100.00120001205000
2013-04-18101.00101.0099.0099.00310003090000
2013-04-1799.00101.0099.00101.00360003584000
2013-04-1698.00100.0097.0099.00520005119000
2013-04-15102.00102.0097.0097.00470004616000
2013-04-12103.00103.00102.00102.00300003084000
2013-04-1199.00102.0099.00102.00890008983000
2013-04-1096.0098.0096.0098.00160001549000
2013-04-0995.0095.0095.0095.00120001140000
2013-04-0894.0095.0094.0095.00150001415000
2013-04-0594.0095.0092.0093.00380003557000
2013-04-0492.0092.0091.0092.00240002203000
2013-04-0393.0093.0092.0092.00120001107000
2013-04-0295.0095.0091.0092.00560005160000
2013-04-0196.0096.0096.0096.002000192000
2013-03-2997.0097.0096.0096.009000867000
2013-03-2897.0097.0097.0097.003000291000
2013-03-2797.0098.0097.0098.009000874000
2013-03-2699.0099.0099.0099.00170001683000
2013-03-2599.0099.0098.0099.00150001473000
2013-03-22100.00100.0098.0098.00390003862000
2013-03-2199.00101.0099.00101.00100001000000
2013-03-19102.00102.00100.00100.00120001214000
2013-03-18101.00101.0099.00100.00150001498000
2013-03-15102.00102.00101.00102.00580005907000
2013-03-1497.0099.0096.0099.00460004485000
2013-03-13100.00101.0098.0098.00550005505000
2013-03-1294.00101.0094.0098.0015800015477000
2013-03-1195.0095.0094.0095.00180001708000
2013-03-0895.0095.0094.0094.003000283000
2013-03-0794.0094.0094.0094.004000376000
2013-03-0693.0094.0093.0094.006000562000
2013-03-0594.0094.0094.0094.002000188000
2013-03-0493.0093.0093.0093.00110001023000
2013-03-0192.0092.0092.0092.002000184000
2013-02-2892.0092.0092.0092.004000368000
2013-02-2791.0092.0091.0091.00120001095000
2013-02-2691.0091.0091.0091.00100091000
2013-02-2592.0092.0092.0092.002000184000
2013-02-2200
2013-02-2193.0093.0092.0092.00140001290000
2013-02-2093.0093.0093.0093.0010000930000
2013-02-1990.0091.0090.0091.003000272000
2013-02-1890.0090.0089.0089.00220001964000
2013-02-1594.0094.0089.0090.00350003183000
2013-02-1493.0094.0093.0094.00160001495000
2013-02-1396.0096.0092.0095.00560005303000
2013-02-1298.0098.0098.0098.002000196000
2013-02-0898.0098.0097.0097.005000487000
2013-02-0797.0098.0097.0098.00110001072000
2013-02-0697.0098.0096.0097.00290002811000
2013-02-0597.0097.0097.0097.003000291000
2013-02-0498.0098.0097.0097.009000877000
2013-02-0197.0097.0095.0097.00380003636000
2013-01-3196.0099.0096.0099.00460004500000
2013-01-3096.0096.0096.0096.00140001344000
2013-01-2997.0097.0095.0096.00190001828000
2013-01-2896.0096.0095.0096.00210002005000
2013-01-2596.0097.0096.0096.0010000963000
2013-01-2496.0096.0094.0096.00460004372000
2013-01-2394.0096.0094.0096.00430004090000
2013-01-2295.0095.0094.0094.00460004349000
2013-01-2194.0095.0094.0094.00150001411000
2013-01-1894.0094.0094.0094.00210001974000
2013-01-1794.0096.0091.0094.0014900014000000
2013-01-1696.0096.0094.0094.00370003494000
2013-01-1597.0097.0096.0096.00320003090000
2013-01-1196.0097.0095.0096.00180001727000
2013-01-1094.0096.0093.0096.0012500011765000
2013-01-0993.0094.0092.0094.00570005270000
2013-01-0894.0094.0094.0094.004000376000
2013-01-0794.0094.0092.0093.00580005382000
2013-01-0491.0095.0091.0095.00320002983000
2012-12-2891.0092.0090.0090.00260002354000
2012-12-2790.0091.0090.0090.00330002975000
2012-12-2690.0090.0089.0089.00200001792000
2012-12-2591.0091.0089.0091.00360003242000
2012-12-2192.0093.0091.0091.00350003212000
2012-12-2092.0093.0091.0092.00110001011000
2012-12-1990.0091.0090.0091.007000631000
2012-12-1890.0091.0090.0091.008000726000
2012-12-1790.0091.0090.0090.00300002709000
2012-12-1492.0092.0090.0090.00170001540000
2012-12-1392.0093.0090.0092.00420003829000
2012-12-1289.0093.0089.0093.00380003460000
2012-12-1190.0092.0090.0092.00220001997000
2012-12-1000
2012-12-0788.0091.0088.0091.00450004015000
2012-12-0687.0087.0087.0087.004000348000
2012-12-0588.0088.0088.0088.004000352000
2012-12-0487.0089.0086.0089.00290002523000
2012-12-0388.0088.0087.0087.0011000960000
2012-11-3087.0089.0087.0088.00280002468000
2012-11-2988.0088.0087.0087.00270002351000
2012-11-2888.0089.0088.0089.003000265000
2012-11-2788.0089.0088.0088.009000793000
2012-11-2689.0089.0089.0089.00100089000
2012-11-2287.0088.0087.0088.0010000877000
2012-11-2187.0088.0086.0087.00120001043000
2012-11-2087.0087.0087.0087.008000696000
2012-11-1986.0087.0086.0087.00130001119000
2012-11-1686.0086.0086.0086.009000774000
2012-11-1586.0087.0086.0086.008000690000
2012-11-1486.0086.0085.0085.00160001362000
2012-11-1387.0088.0087.0087.00400003482000
2012-11-1286.0087.0086.0087.003000259000
2012-11-0900
2012-11-0886.0087.0086.0087.007000603000
2012-11-0786.0088.0086.0088.00120001038000
2012-11-0686.0086.0085.0085.00140001201000
2012-11-0585.0085.0085.0085.00120001020000
2012-11-0286.0086.0086.0086.00100086000
2012-11-0186.0086.0086.0086.0010000860000
2012-10-3185.0085.0085.0085.00120001020000
2012-10-3086.0087.0085.0085.008000688000
2012-10-2986.0086.0086.0086.003000258000
2012-10-2686.0086.0085.0085.006000515000
2012-10-2586.0086.0086.0086.00100086000
2012-10-2486.0086.0086.0086.005000430000
2012-10-2386.0086.0086.0086.002000172000
2012-10-2286.0086.0086.0086.003000258000
2012-10-1987.0087.0086.0087.00270002346000
2012-10-1886.0086.0086.0086.00120001032000
2012-10-1784.0085.0084.0085.006000506000
2012-10-1685.0085.0084.0084.00160001349000
2012-10-1586.0086.0085.0085.00190001621000
2012-10-1285.0086.0085.0086.00270002296000
2012-10-1186.0087.0085.0086.00220001890000
2012-10-1086.0097.0085.0087.0037500034099000
2012-10-0984.0089.0084.0086.0011500010032000
2012-10-0584.0086.0084.0085.00260002222000
2012-10-0400
2012-10-0384.0084.0083.0083.00120001004000
2012-10-0200
2012-10-0184.0085.0084.0085.005000422000
2012-09-2800
2012-09-2784.0084.0084.0084.006000504000
2012-09-2687.0087.0084.0085.00420003618000
2012-09-2587.0087.0087.0087.002000174000
2012-09-2487.0087.0087.0087.004000348000
2012-09-2186.0086.0086.0086.009000774000
2012-09-2087.0087.0086.0086.007000604000
2012-09-1985.0087.0085.0087.00190001644000
2012-09-1886.0086.0085.0086.00260002235000
2012-09-1488.0088.0086.0087.007000610000
2012-09-1386.0087.0086.0087.005000431000
2012-09-1287.0087.0087.0087.002000174000
2012-09-1187.0087.0086.0087.009000778000
2012-09-1087.0088.0086.0088.006000520000
2012-09-0787.0087.0087.0087.00100087000
2012-09-0688.0088.0088.0088.00100088000
2012-09-0587.0087.0087.0087.002000174000
2012-09-0486.0089.0086.0088.00390003424000
2012-09-0388.0088.0086.0086.0011000954000
2012-08-3189.0095.0087.0088.0021800019629000
2012-08-3088.0089.0087.0087.00420003715000
2012-08-2986.0090.0085.0089.00840007368000
2012-08-2887.0087.0086.0086.00180001554000
2012-08-2787.0087.0087.0087.00130001131000
2012-08-2487.0087.0087.0087.003000261000
2012-08-2387.0087.0087.0087.00130001131000
2012-08-2289.0089.0087.0087.006000527000
2012-08-2188.0089.0088.0089.004000355000
2012-08-2090.0090.0088.0088.004000357000
2012-08-1786.0089.0086.0089.00220001943000
2012-08-1687.0087.0087.0087.005000435000
2012-08-1588.0088.0087.0087.008000698000
2012-08-1400
2012-08-1300
2012-08-1086.0087.0086.0087.005000433000
2012-08-0987.0087.0087.0087.009000783000
2012-08-0887.0088.0087.0088.00200001742000
2012-08-0787.0087.0087.0087.002000174000
2012-08-0686.0087.0086.0087.006000519000
2012-08-0387.0087.0087.0087.00100087000
2012-08-0286.0087.0085.0087.00180001549000
2012-08-0187.0091.0086.0086.00200001763000
2012-07-3188.0088.0087.0088.0010000877000
2012-07-3088.0088.0087.0088.00180001576000
2012-07-2787.0087.0086.0086.008000695000
2012-07-2685.0090.0084.0086.00590005148000
2012-07-2586.0086.0084.0084.00220001860000
2012-07-2486.0087.0086.0086.007000605000
2012-07-2387.0093.0086.0086.00990008772000
2012-07-2088.0089.0087.0087.00420003696000
2012-07-1987.0087.0087.0087.004000348000
2012-07-1887.0087.0086.0087.00360003131000
2012-07-1789.0089.0088.0089.00210001859000
2012-07-1389.0089.0086.0088.00600005268000
2012-07-1288.00106.0087.0088.0079400077927000
2012-07-1188.0088.0087.0088.00340002985000
2012-07-1089.0094.0089.0090.00910008292000
2012-07-0990.0090.0088.0088.00340003004000

   ※ 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。 

Twitter