[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 
2017-03-24125.00126.00125.00125.0080001004000
2017-03-23126.00126.00126.00126.005000630000
2017-03-22124.00127.00124.00125.00600007469000
2017-03-21126.00126.00125.00126.00210002637000
2017-03-17126.00127.00126.00126.00180002271000
2017-03-16126.00127.00126.00126.00180002279000
2017-03-15126.00127.00125.00126.00200002520000
2017-03-14126.00126.00126.00126.00260003276000
2017-03-13127.00127.00126.00126.00270003428000
2017-03-10127.00128.00127.00127.00200002543000
2017-03-09127.00128.00126.00127.00170002161000
2017-03-08127.00127.00126.00127.00280003533000
2017-03-07128.00129.00127.00127.00420005351000
2017-03-06129.00129.00128.00129.00220002826000
2017-03-03129.00130.00129.00129.004000517000
2017-03-02129.00131.00128.00130.00710009153000
2017-03-01131.00131.00128.00129.00500006438000
2017-02-28131.00131.00129.00130.00380004946000
2017-02-27129.00131.00128.00130.00390005045000
2017-02-24130.00132.00129.00130.00690008983000
2017-02-23131.00133.00129.00130.00760009951000
2017-02-22134.00135.00131.00132.0012800016922000
2017-02-21130.00136.00130.00133.0034000045361000
2017-02-20129.00130.00129.00129.00280003613000
2017-02-17128.00129.00128.00128.00110001411000
2017-02-16127.00130.00127.00127.00670008556000
2017-02-15127.00128.00127.00127.00210002678000
2017-02-14126.00127.00125.00127.00220002770000
2017-02-13127.00127.00125.00126.00470005926000
2017-02-10127.00128.00127.00127.00140001779000
2017-02-09126.00127.00125.00126.00140001763000
2017-02-08125.00126.00125.00125.0080001002000
2017-02-07124.00125.00124.00125.006000747000
2017-02-06126.00126.00125.00125.00150001877000
2017-02-03125.00125.00124.00125.007000874000
2017-02-02124.00126.00124.00124.00250003118000
2017-02-01125.00126.00123.00125.00740009209000
2017-01-31128.00128.00126.00126.00360004563000
2017-01-30129.00131.00128.00128.00350004530000
2017-01-27128.00129.00128.00129.00290003737000
2017-01-26128.00129.00126.00127.0010200012988000
2017-01-25126.00129.00126.00129.00600007663000
2017-01-24126.00126.00125.00125.00160002004000
2017-01-23125.00126.00124.00126.00620007732000
2017-01-20127.00128.00125.00125.00570007186000
2017-01-19126.00128.00126.00126.00410005191000
2017-01-18127.00127.00125.00126.00440005550000
2017-01-17128.00131.00126.00127.009300011919000
2017-01-16132.00132.00128.00129.008700011265000
2017-01-13131.00132.00130.00131.00530006945000
2017-01-12132.00132.00129.00129.00580007577000
2017-01-11133.00134.00132.00132.00690009140000
2017-01-10131.00133.00129.00132.0012200016016000
2017-01-06131.00135.00130.00130.0016900022432000
2017-01-05131.00134.00130.00130.0022900030094000
2017-01-04131.00135.00127.00131.0061700080573000
2016-12-30129.00159.00129.00135.006776000976518000
2016-12-29124.00124.00122.00124.008800010807000
2016-12-28123.00126.00123.00125.00600007467000
2016-12-27123.00123.00121.00122.00310003773000
2016-12-26121.00123.00121.00122.00500006065000
2016-12-22123.00123.00121.00122.00580007059000
2016-12-21123.00124.00122.00124.00470005791000
2016-12-20122.00123.00121.00122.00470005748000
2016-12-19127.00127.00120.00121.0023500028753000
2016-12-16127.00130.00126.00128.00590007531000
2016-12-15127.00129.00125.00126.0014200017997000
2016-12-14126.00131.00126.00128.0018400023560000
2016-12-13124.00126.00124.00125.008300010318000
2016-12-12126.00126.00123.00125.00510006355000
2016-12-09125.00126.00122.00124.0017300021383000
2016-12-08131.00135.00126.00127.0029000037484000
2016-12-07135.00138.00125.00135.0068600089111000
2016-12-06140.00142.00130.00134.0067800091166000
2016-12-05136.00150.00133.00135.001774000245520000
2016-12-02121.00164.00119.00150.0070970001025194000
2016-12-01117.00130.00116.00118.00989000120893000
2016-11-30114.00116.00114.00116.00820009434000
2016-11-29113.00114.00113.00114.006000683000
2016-11-28113.00114.00113.00114.00200002267000
2016-11-25113.00114.00113.00113.00220002487000
2016-11-24113.00114.00113.00113.00390004408000
2016-11-22114.00114.00113.00113.00280003165000
2016-11-21114.00114.00113.00113.00110001247000
2016-11-18114.00114.00113.00114.006000680000
2016-11-17113.00114.00113.00114.004000453000
2016-11-16113.00114.00112.00114.00190002147000
2016-11-15112.00113.00112.00112.00350003921000
2016-11-1400
2016-11-11109.00112.00109.00112.003000332000
2016-11-10109.00110.00109.00110.00200002193000
2016-11-09108.00109.00105.00106.00370003950000
2016-11-08110.00110.00108.00109.00390004238000
2016-11-07110.00111.00109.00109.00220002420000
2016-11-04111.00111.00110.00110.0011600012838000
2016-11-02112.00112.00111.00111.00700007795000
2016-11-01112.00113.00112.00113.00300003372000
2016-10-31112.00113.00111.00113.00670007507000
2016-10-28112.00113.00112.00113.00450005064000
2016-10-27113.00113.00113.00113.001000113000
2016-10-26111.00113.00111.00112.00330003673000
2016-10-25114.00114.00111.00112.009400010534000
2016-10-24115.00116.00114.00115.00110001266000
2016-10-21115.00116.00114.00114.004000460000
2016-10-20115.00116.00114.00114.00180002068000
2016-10-19114.00116.00114.00115.00250002868000
2016-10-18113.00114.00113.00114.00110001245000
2016-10-17113.00114.00112.00113.00130001465000
2016-10-14112.00113.00111.00112.00560006254000
2016-10-13113.00114.00113.00114.002000227000
2016-10-12113.00114.00113.00114.00110001245000
2016-10-11113.00114.00113.00114.008000907000
2016-10-07114.00114.00114.00114.002000228000
2016-10-06114.00115.00114.00114.00170001939000
2016-10-05114.00114.00113.00113.004000454000
2016-10-04113.00113.00112.00113.0090001013000
2016-10-03112.00112.00112.00112.008000896000
2016-09-30111.00111.00111.00111.00150001665000
2016-09-29111.00112.00111.00112.00210002339000
2016-09-28110.00111.00110.00111.00170001876000
2016-09-27112.00112.00110.00111.00250002766000
2016-09-26111.00112.00111.00112.00130001444000
2016-09-23111.00112.00110.00110.003000333000
2016-09-21109.00110.00109.00110.002000219000
2016-09-20109.00110.00109.00110.005000546000
2016-09-16110.00110.00108.00109.00190002076000
2016-09-15111.00111.00110.00110.008000883000
2016-09-14112.00112.00111.00112.007000779000
2016-09-13112.00112.00112.00112.001000112000
2016-09-12112.00112.00111.00112.00140001565000
2016-09-09113.00113.00112.00113.00250002806000
2016-09-08114.00114.00114.00114.004000456000
2016-09-07112.00113.00112.00113.00170001918000
2016-09-06112.00112.00112.00112.003000336000
2016-09-05111.00112.00111.00112.003000334000
2016-09-02111.00111.00111.00111.002000222000
2016-09-01111.00111.00111.00111.00150001665000
2016-08-31110.00110.00109.00110.00120001316000
2016-08-30110.00110.00109.00110.00120001311000
2016-08-29112.00112.00109.00111.00100001103000
2016-08-26113.00113.00109.00110.00650007207000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22114.00116.00114.00116.003000346000
2016-08-19117.00117.00116.00117.004000467000
2016-08-18117.00117.00117.00117.001000117000
2016-08-17114.00117.00114.00117.006000690000
2016-08-16115.00118.00115.00116.00110001274000
2016-08-15116.00117.00116.00117.003000350000
2016-08-12116.00117.00115.00115.00100001161000
2016-08-10116.00116.00115.00115.002000231000
2016-08-09114.00116.00114.00115.0090001033000
2016-08-08114.00114.00112.00113.00100001129000
2016-08-05114.00114.00113.00113.003000341000
2016-08-04116.00116.00113.00113.0090001029000
2016-08-03112.00115.00112.00115.004000456000
2016-08-02116.00116.00113.00115.00200002285000
2016-08-01118.00120.00113.00116.0014800017057000
2016-07-29124.00124.00120.00123.00210002552000
2016-07-28132.00132.00124.00124.009300011870000
2016-07-27123.00130.00119.00129.0020200025744000
2016-07-26123.00123.00117.00122.00300003643000
2016-07-25119.00122.00118.00122.00660007949000
2016-07-22112.00116.00111.00116.00670007603000
2016-07-21111.00112.00111.00112.008000894000
2016-07-20112.00112.00111.00111.005000559000
2016-07-19112.00112.00112.00112.002000224000
2016-07-15114.00114.00111.00111.00370004147000
2016-07-14111.00113.00111.00112.00170001904000
2016-07-13110.00112.00110.00112.00220002451000
2016-07-12110.00110.00109.00110.00180001979000
2016-07-11109.00109.00109.00109.001000109000
2016-07-08108.00108.00107.00107.006000647000
2016-07-07109.00109.00107.00107.008000860000
2016-07-06109.00109.00106.00108.00300003228000
2016-07-05110.00111.00110.00111.00120001326000
2016-07-04108.00109.00108.00109.009000980000
2016-07-01106.00108.00106.00108.00220002352000
2016-06-30107.00108.00107.00107.008000857000
2016-06-29106.00108.00105.00107.00140001489000
2016-06-28101.00105.00101.00105.00110001141000
2016-06-27103.00104.00100.00104.00190001949000
2016-06-24109.00109.0097.00104.00680007041000
2016-06-23108.00109.00108.00109.003000325000
2016-06-22109.00109.00107.00108.00140001512000
2016-06-21109.00109.00108.00109.006000650000
2016-06-20109.00109.00109.00109.00110001199000
2016-06-17110.00110.00105.00106.00310003324000
2016-06-16114.00114.00108.00108.00290003223000
2016-06-15113.00115.00113.00115.00140001594000
2016-06-14119.00119.00114.00115.0015700018252000
2016-06-13120.00120.00119.00120.00140001673000
2016-06-10121.00121.00121.00121.001000121000
2016-06-09123.00123.00121.00122.00280003395000
2016-06-08121.00122.00121.00122.00100001211000
2016-06-07122.00123.00121.00122.00160001955000
2016-06-06122.00123.00120.00120.00580007002000
2016-06-03124.00125.00124.00125.00100001241000
2016-06-02126.00126.00124.00124.00160001990000
2016-06-01123.00126.00123.00125.00510006317000
2016-05-31122.00122.00121.00122.00190002308000
2016-05-30123.00123.00120.00122.00470005701000
2016-05-27121.00123.00121.00123.00150001840000
2016-05-26125.00125.00123.00124.00410005107000
2016-05-25126.00126.00125.00125.00140001753000
2016-05-24125.00128.00125.00126.00170002142000
2016-05-23127.00127.00124.00126.00160001998000
2016-05-20126.00127.00126.00127.00260003294000
2016-05-19120.00125.00119.00125.00510006251000
2016-05-18123.00125.00121.00121.00340004167000
2016-05-17124.00124.00124.00124.003000372000
2016-05-16125.00125.00123.00124.00240002977000
2016-05-13126.00126.00123.00124.00120001483000
2016-05-12125.00125.00125.00125.005000625000
2016-05-11127.00127.00125.00126.006000753000
2016-05-10124.00127.00124.00127.00380004786000
2016-05-09122.00124.00120.00124.00230002827000
2016-05-06121.00123.00121.00123.00100001221000
2016-05-02121.00122.00121.00122.006000728000
2016-04-28121.00124.00121.00122.00340004137000
2016-04-27124.00124.00122.00122.00160001976000
2016-04-26127.00128.00123.00124.00630007894000
2016-04-25129.00129.00127.00128.00300003824000
2016-04-22125.00129.00125.00129.00400005084000
2016-04-21127.00127.00126.00127.00210002655000
2016-04-20125.00128.00124.00126.00570007189000
2016-04-19124.00124.00123.00124.00140001731000
2016-04-18122.00123.00122.00122.0090001102000
2016-04-15124.00125.00122.00124.00300003696000
2016-04-14123.00124.00123.00124.00250003090000
2016-04-13123.00124.00122.00124.00100001230000
2016-04-12124.00124.00121.00122.00160001952000
2016-04-11122.00124.00120.00123.00150001842000
2016-04-08118.00121.00118.00121.00140001672000
2016-04-07115.00124.00115.00117.00460005439000
2016-04-06115.00118.00114.00116.00160001848000
2016-04-05120.00120.00115.00115.00350004088000
2016-04-04125.00125.00120.00120.00220002691000
2016-04-01122.00124.00120.00122.00420005090000
2016-03-31125.00127.00124.00125.00220002755000
2016-03-30131.00131.00120.00124.00560006910000
2016-03-29133.00133.00126.00130.00190002475000
2016-03-28134.00137.00130.00130.00220002917000
2016-03-25138.00138.00136.00137.007000955000
2016-03-24137.00139.00136.00137.0080001096000
2016-03-23137.00137.00137.00137.003000411000
2016-03-22140.00140.00137.00139.005000694000
2016-03-18136.00138.00135.00138.00110001506000
2016-03-17140.00140.00137.00137.005000690000

   ※ 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