[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 
2017-10-19166.00169.00161.00162.0016100026411000
2017-10-18163.00170.00162.00166.0022100036998000
2017-10-17166.00167.00162.00163.00480007875000
2017-10-16164.00167.00162.00166.0013200021579000
2017-10-13169.00169.00163.00164.0012900021351000
2017-10-12171.00172.00166.00168.0038000064395000
2017-10-11161.00170.00161.00170.0052600087435000
2017-10-10157.00159.00157.00159.00370005840000
2017-10-06160.00162.00156.00159.0014300022654000
2017-10-05163.00166.00159.00160.0027200044017000
2017-10-04158.00165.00157.00162.0045200073116000
2017-10-03156.00158.00156.00158.008600013475000
2017-10-02156.00157.00154.00157.0010800016814000
2017-09-29153.00158.00153.00155.0021300033112000
2017-09-28152.00153.00151.00152.00610009257000
2017-09-27148.00152.00147.00151.0010600015837000
2017-09-26147.00147.00146.00147.0080001175000
2017-09-25147.00149.00146.00148.00440006497000
2017-09-22149.00150.00146.00146.00410006038000
2017-09-21146.00149.00146.00148.008500012549000
2017-09-20147.00148.00145.00145.00370005427000
2017-09-19144.00147.00144.00147.00400005806000
2017-09-15143.00145.00143.00144.00260003733000
2017-09-14145.00146.00141.00142.009000012903000
2017-09-13146.00147.00146.00146.00380005553000
2017-09-12149.00149.00144.00146.0010700015746000
2017-09-11140.00144.00140.00143.00580008246000
2017-09-08138.00140.00138.00139.00220003047000
2017-09-07140.00141.00139.00140.00270003783000
2017-09-06138.00141.00134.00140.00640008849000
2017-09-05147.00147.00138.00140.0011500016313000
2017-09-04150.00150.00146.00147.00550008133000
2017-09-01151.00152.00150.00151.00610009206000
2017-08-31152.00153.00151.00152.00620009423000
2017-08-30152.00154.00149.00152.007700011613000
2017-08-29148.00152.00147.00151.008300012348000
2017-08-28152.00155.00150.00150.0010600016117000
2017-08-25145.00152.00145.00150.0017900026703000
2017-08-24145.00147.00144.00146.00530007680000
2017-08-23144.00147.00144.00146.007900011492000
2017-08-22142.00144.00141.00144.00560007972000
2017-08-21148.00148.00141.00141.008800012573000
2017-08-18146.00148.00144.00145.007500010963000
2017-08-17148.00153.00147.00148.0013100019494000
2017-08-16141.00148.00141.00145.0010500015162000
2017-08-15141.00143.00141.00142.00350004971000
2017-08-14139.00142.00137.00140.00450006285000
2017-08-10145.00145.00140.00142.009800013974000
2017-08-09149.00149.00144.00144.0015600022721000
2017-08-08152.00152.00150.00151.00550008305000
2017-08-07151.00159.00150.00152.0017800027088000
2017-08-04145.00166.00145.00155.00917000142165000
2017-08-03150.00150.00146.00147.009200013575000
2017-08-02144.00149.00143.00149.009300013556000
2017-08-01147.00151.00145.00146.0019500028762000
2017-07-31154.00159.00150.00152.0010400015922000
2017-07-28159.00160.00155.00155.0014700023045000
2017-07-27158.00161.00154.00157.0038100059993000
2017-07-26168.00185.00159.00160.004300000749976000
2017-07-25162.00162.00158.00158.0015900025335000
2017-07-24158.00163.00157.00160.0031800050852000
2017-07-21171.00172.00159.00162.001467000239154000
2017-07-20151.00193.00151.00176.00158970002805708000
2017-07-19148.00149.00143.00146.0057800083982000
2017-07-18151.00153.00146.00151.0059500088546000
2017-07-14194.00194.00153.00153.004577000773196000
2017-07-13134.00185.00134.00185.00136120002271393000
2017-07-12133.00137.00133.00135.009200012445000
2017-07-11137.00137.00133.00134.00570007673000
2017-07-10130.00137.00129.00136.0024200032621000
2017-07-07130.00130.00129.00130.00370004793000
2017-07-06131.00133.00130.00131.00420005510000
2017-07-05130.00132.00128.00131.0012200015873000
2017-07-04131.00140.00129.00131.00982000132351000
2017-07-03127.00130.00127.00130.00480006212000
2017-06-30128.00128.00127.00127.00520006631000
2017-06-29127.00131.00127.00130.009600012371000
2017-06-28128.00129.00127.00128.00360004603000
2017-06-27127.00129.00126.00128.00710009014000
2017-06-26126.00128.00125.00128.00500006308000
2017-06-23130.00132.00127.00127.00460005923000
2017-06-22132.00132.00130.00132.00240003146000
2017-06-21132.00133.00130.00132.009500012461000
2017-06-20136.00136.00132.00134.0013300017851000
2017-06-19127.00138.00127.00134.0054600072907000
2017-06-16126.00127.00126.00126.00290003663000
2017-06-15127.00127.00124.00125.00530006665000
2017-06-14128.00129.00126.00126.009500012092000
2017-06-13126.00130.00125.00128.0010600013558000
2017-06-12126.00126.00125.00125.00210002628000
2017-06-09126.00126.00125.00126.00120001507000
2017-06-08126.00126.00125.00125.00180002254000
2017-06-07128.00128.00126.00126.00310003935000
2017-06-06124.00131.00124.00128.0019300024597000
2017-06-05122.00126.00122.00124.00610007612000
2017-06-02122.00123.00122.00122.00490005993000
2017-06-01123.00124.00123.00124.00100001239000
2017-05-31123.00124.00122.00124.00490006022000
2017-05-30123.00123.00122.00123.00220002692000
2017-05-29121.00123.00120.00122.00230002788000
2017-05-26123.00124.00121.00121.00360004387000
2017-05-25127.00128.00123.00124.00630007857000
2017-05-24125.00127.00125.00127.00290003642000
2017-05-23124.00126.00124.00124.00100001248000
2017-05-22123.00125.00122.00125.00260003223000
2017-05-19121.00123.00120.00122.00100001215000
2017-05-18118.00121.00118.00121.00160001911000
2017-05-17122.00124.00122.00123.006000735000
2017-05-16122.00123.00120.00123.00170002067000
2017-05-15123.00125.00122.00123.00120001478000
2017-05-12123.00123.00122.00122.003000367000
2017-05-11124.00125.00124.00124.008000994000
2017-05-10124.00125.00123.00124.00120001489000
2017-05-09124.00124.00123.00124.00120001487000
2017-05-08123.00124.00122.00123.00160001970000
2017-05-02122.00123.00122.00122.006000733000
2017-05-01119.00122.00119.00122.007000841000
2017-04-28122.00122.00121.00121.00120001456000
2017-04-27121.00122.00121.00122.005000608000
2017-04-26119.00121.00119.00121.00160001919000
2017-04-25120.00120.00117.00119.00300003563000
2017-04-24119.00119.00117.00118.00170002007000
2017-04-21118.00119.00117.00118.00130001530000
2017-04-20118.00118.00116.00118.005000585000
2017-04-19116.00118.00116.00118.004000468000
2017-04-18115.00117.00115.00117.00170001971000
2017-04-17113.00115.00112.00115.00170001927000
2017-04-14115.00116.00112.00112.00400004530000
2017-04-13115.00117.00114.00115.00220002525000
2017-04-12118.00118.00116.00116.00210002449000
2017-04-11121.00121.00118.00119.00660007844000
2017-04-10121.00122.00120.00122.00180002178000
2017-04-07121.00122.00120.00122.00670008069000
2017-04-06123.00123.00120.00120.0010400012577000
2017-04-05122.00123.00122.00123.007000860000
2017-04-04125.00125.00122.00123.00440005432000
2017-04-03126.00126.00126.00126.003000378000
2017-03-31125.00126.00124.00126.00190002377000
2017-03-30126.00127.00125.00125.0080001004000
2017-03-29123.00126.00123.00125.00200002480000
2017-03-28125.00126.00124.00125.0090001125000
2017-03-27125.00125.00124.00124.00150001874000
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

   ※ 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