[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 
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
2016-03-16139.00140.00138.00139.00140001946000
2016-03-15144.00144.00141.00141.00160002277000
2016-03-14142.00144.00142.00144.00140001995000
2016-03-11140.00142.00139.00140.00360005048000
2016-03-10140.00140.00136.00139.00280003857000
2016-03-09138.00138.00136.00136.00110001502000
2016-03-08139.00140.00136.00137.00440006048000
2016-03-07144.00144.00141.00141.00460006514000
2016-03-04136.00146.00133.00146.007400010375000
2016-03-03135.00138.00135.00138.00200002751000
2016-03-02136.00136.00133.00135.00210002846000
2016-03-01135.00135.00133.00135.006000806000
2016-02-29137.00137.00133.00134.00560007570000
2016-02-26134.00141.00132.00134.0014900020472000
2016-02-25131.00134.00128.00132.0011500015074000
2016-02-24121.00140.00120.00130.0032600043089000
2016-02-23120.00122.00118.00122.00180002159000
2016-02-22116.00120.00116.00120.00110001310000
2016-02-19117.00119.00116.00119.00140001650000
2016-02-18116.00117.00116.00117.00150001753000
2016-02-17113.00117.00112.00113.00210002386000
2016-02-16113.00117.00113.00117.00130001489000
2016-02-15112.00115.00103.00113.0013500014815000
2016-02-12112.00114.00106.00110.00470005206000
2016-02-10129.00129.00120.00122.00240002947000
2016-02-09129.00132.00128.00129.00140001834000
2016-02-08130.00134.00130.00134.00150001979000
2016-02-05130.00135.00128.00130.00350004579000
2016-02-04134.00138.00131.00134.00230003106000
2016-02-03135.00139.00133.00135.00210002864000
2016-02-02138.00141.00138.00138.00220003050000
2016-02-01137.00141.00136.00141.00320004424000
2016-01-29133.00139.00133.00138.00270003684000
2016-01-28133.00135.00132.00134.00110001473000
2016-01-27135.00135.00135.00135.001000135000
2016-01-26130.00134.00130.00131.00210002762000
2016-01-25130.00134.00129.00134.00290003792000
2016-01-22125.00130.00125.00129.00260003320000
2016-01-21127.00131.00123.00123.00370004663000
2016-01-20137.00137.00128.00129.00360004699000
2016-01-19132.00137.00132.00135.00120001611000
2016-01-18127.00133.00125.00133.00690008920000
2016-01-15145.00145.00137.00137.00500007047000
2016-01-14148.00148.00138.00142.008200011558000
2016-01-13149.00150.00147.00148.00150002233000
2016-01-12147.00150.00143.00145.00450006605000
2016-01-08151.00154.00151.00152.005000763000
2016-01-07155.00156.00154.00155.00180002791000
2016-01-06156.00157.00154.00154.0070001086000
2016-01-05153.00156.00153.00156.00110001700000
2016-01-04157.00157.00155.00157.00160002502000
2015-12-30153.00158.00153.00157.007500011694000
2015-12-29151.00153.00148.00153.007000010566000
2015-12-28149.00151.00149.00151.00230003447000
2015-12-25149.00149.00146.00146.0013000019233000
2015-12-24156.00156.00150.00150.0015900024362000
2015-12-22155.00157.00155.00155.007100011048000
2015-12-21159.00159.00154.00156.009000014013000
2015-12-18164.00164.00160.00160.00410006614000
2015-12-17162.00165.00162.00163.00310005081000
2015-12-16160.00162.00159.00162.00460007384000
2015-12-15162.00163.00158.00159.00610009760000
2015-12-14160.00162.00157.00161.007600012153000
2015-12-11164.00166.00163.00164.006200010205000
2015-12-10162.00167.00161.00165.00460007516000
2015-12-09169.00169.00165.00165.009600015981000
2015-12-08173.00175.00169.00170.0013300022817000
2015-12-07182.00185.00174.00176.0026800048109000
2015-12-04177.00177.00170.00172.0023200039947000
2015-12-03179.00182.00172.00175.001067000189450000
2015-12-02163.00171.00162.00167.0030000050374000

   ※ 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