[2138 JQスタンダード] クルーズ 日足 時系列データ

[2138 JQスタンダード] クルーズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12336000.00357000.00335500.00349000.0051061771379000
2013-07-11326000.00337000.00325000.00334500.002006666534500
2013-07-10337500.00352500.00331500.00332500.0042321439335000
2013-07-09353000.00359000.00337000.00342500.0035481217355500
2013-07-08375000.00376500.00343000.00351500.0080022893870000
2013-07-05340500.00370000.00334000.00355000.00125294451334000
2013-07-04340000.00344000.00326000.00333500.0032781096730500
2013-07-03344500.00346000.00328500.00345000.0033401127859500
2013-07-02350000.00355500.00322000.00339500.0069922387882500
2013-07-01304000.00349000.00304000.00339500.00104813505352000
2013-06-28302000.00307500.00293000.00299500.0086532598060700
2013-06-27305500.00317000.00261000.00309000.0062531842024600
2013-06-26343500.00346000.00295000.00300000.0052791680755700
2013-06-25341000.00344500.00320500.00342000.0038851293002500
2013-06-24371000.00373000.00340000.00341000.0046021641700000
2013-06-21348500.00364000.00333000.00355500.0059682076500000
2013-06-20363000.00384000.00362000.00369500.0051801926925000
2013-06-19409000.00410500.00360500.00368500.00109124232698500
2013-06-18412000.00422500.00369500.00390000.003029012042981500
2013-06-17348000.00405000.00342000.00405000.00252389612169500
2013-06-14336000.00386500.00325000.00335000.003002210881949000
2013-06-13309500.00328000.00308500.00316500.0064382039489500
2013-06-12310500.00331500.00305000.00318500.00110583508311500
2013-06-11321500.00367000.00305000.00331500.00233207825425000
2013-06-10308000.00316000.00293200.00316000.0063641945634200
2013-06-07286600.00300000.00248600.00266000.00134613646285000
2013-06-06349000.00371000.00289800.00306000.00110963693221000
2013-06-05331500.00384000.00318500.00351500.00126754506543500
2013-06-04332500.00345000.00305000.00316000.0050451615215000
2013-06-03335000.00345500.00330500.00334000.0042911443272000
2013-05-31369000.00380000.00342000.00354500.0075442731221000
2013-05-30353500.00372000.00330000.00356500.0065702316199500
2013-05-29414500.00416500.00375000.00379000.00110754325938000
2013-05-28360000.00413000.00351500.00410500.00236949087513500
2013-05-27365500.00381500.00341500.00346000.00205437449269000
2013-05-24352500.00397000.00320500.00390500.003437212716395000
2013-05-23375000.00410000.00327000.00327000.00149385368908500
2013-05-22382500.00441500.00362500.00392000.003357513642177000
2013-05-21461000.00465000.00394500.00396500.00196528198836500
2013-05-20535000.00546000.00442000.00460000.002322011426307500
2013-05-17555000.00624000.00515000.00515000.004446025412457000
2013-05-16561000.00615000.00415000.00615000.006908136422902500
2013-05-15515000.00515000.00470000.00515000.00104745375035500
2013-05-14445000.00445000.00445000.00445000.00470209150000
2013-05-13335500.00375000.00328000.00375000.003193911564638500
2013-05-10260000.00305000.00254600.00305000.00268387739887700
2013-05-09280000.00280000.00254500.00255000.0053531433258000
2013-05-08279900.00295500.00240100.00260000.00161744461555700
2013-05-07214000.00256000.00211000.00256000.00228225478932300
2013-05-02203000.00214700.00202400.00206000.003902804636600
2013-05-01205000.00225600.00202500.00207000.0083591791847700
2013-04-30200300.00206600.00199900.00201800.002724551188000
2013-04-26210000.00216500.00199800.00203000.004633950801400
2013-04-25219500.00220900.00209800.00211500.0052581132370800
2013-04-24225000.00225700.00213100.00218100.0088531931423600
2013-04-23205100.00221800.00201300.00221000.00120142557666400
2013-04-22209000.00212800.00201300.00205100.004153857257500
2013-04-19223000.00223500.00200900.00205000.0099572100204500
2013-04-18217000.00248800.00198000.00203000.00410899276395400
2013-04-17181000.00217700.00178000.00210200.00263535324051000
2013-04-16183000.00199800.00176000.00178500.00213524025561000
2013-04-15158000.00182400.00158000.00178000.00120462105607900
2013-04-12167000.00167500.00158000.00159900.002775451197800
2013-04-11155000.00164500.00155000.00162100.004926790475900
2013-04-10143100.00164000.00143100.00154000.004578711388500
2013-04-09144500.00146200.00142900.00142900.001109159876400
2013-04-08141000.00149900.00140600.00147000.001873272139700
2013-04-05146000.00148500.00143800.00143800.001354197371100
2013-04-04146000.00149000.00142200.00147500.001111162055400
2013-04-03149000.00150800.00145100.00149900.001330196660600
2013-04-02148000.00155600.00142000.00150000.001516226492200
2013-04-01161500.00162000.00148000.00154000.002171337208100
2013-03-29160100.00163900.00154300.00163500.002831454662800
2013-03-28157100.00160300.00151500.00159900.002243352152700
2013-03-27167900.00168000.00155100.00159200.003843621283200
2013-03-26145000.00168300.00145000.00163400.00116161867086900
2013-03-25148300.00148400.00144600.00145100.001192173933400
2013-03-22147000.00149200.00144600.00148400.001774259561500
2013-03-21143000.00152600.00142600.00149800.003378503519000
2013-03-19148700.00148900.00142000.00144800.002701389157900
2013-03-18150400.00151900.00147300.00149000.002917435525700
2013-03-15159500.00161000.00152200.00154400.002543394498800
2013-03-14153300.00163700.00152200.00158300.003944624532200
2013-03-13150000.00155800.00147200.00151900.002413363941100
2013-03-12156500.00162000.00150200.00151000.004012621950100
2013-03-11159500.00161800.00148700.00153000.004324664960200
2013-03-08165000.00165800.00160200.00162600.003976650544000
2013-03-07173000.00173400.00166200.00168200.003512595729100
2013-03-06164800.00174100.00162000.00170000.0090201525775000
2013-03-05165000.00165800.00159100.00161000.0066941083026400
2013-03-04174000.00175300.00166100.00167100.0076291299989900
2013-03-01156500.00174800.00156100.00173000.00128702144097000
2013-02-28156300.00169800.00150800.00160500.00113381841932500
2013-02-27164400.00164600.00150700.00153300.006253977255500
2013-02-26168000.00169300.00154900.00159700.005773925594200
2013-02-25169000.00173000.00164500.00166600.004941824491500
2013-02-22168200.00177000.00163000.00169100.0084151421566900
2013-02-21181000.00187400.00168600.00169800.0095661694704000
2013-02-20177000.00191900.00173100.00179800.00149662732889600
2013-02-19185000.00202000.00180000.00182000.00399947682165300
2013-02-18170600.00205300.00167900.00191900.005437910237877700
2013-02-15156000.00168900.00141000.00168900.00198863123892700
2013-02-14149000.00158800.00138900.00138900.0078871180272800
2013-02-13150000.00152900.00134500.00144700.00116161656841300
2013-02-12169200.00181100.00153000.00154000.00207643498427200
2013-02-08177700.00186500.00161700.00171100.007259812645437800
2013-02-07134400.00161700.00134100.00161700.00480897376645200
2013-02-06119000.00131700.00117100.00131700.00190502389386600
2013-02-05103000.00132400.0099900.00119000.00263653185024600
2013-02-04100500.00102600.0097000.00102600.003511354225300
2013-02-0194500.0099800.0094000.0099600.002920287184300
2013-01-3195500.0095500.0093100.0095100.0093788517500
2013-01-3093500.0095900.0090700.0095100.002112198483600
2013-01-2995200.0099700.0092900.0093700.006171597455000
2013-01-2893500.0095900.0092500.0094100.002333219929900
2013-01-2591800.0093800.0091700.0093200.001898175646400
2013-01-2494000.0094000.0089900.0092700.004024371224500
2013-01-2384100.0092200.0084100.0091000.007312653263500
2013-01-2284400.0084700.0083700.0084200.00110793048300
2013-01-2182000.0085900.0082000.0083900.001825152524400
2013-01-1882900.0083200.0082000.0082300.0070558284300
2013-01-1783800.0084800.0081000.0083300.00111992519200
2013-01-1687000.0087100.0083900.0084800.001239105355400
2013-01-1583800.0086900.0083500.0086900.001914163372800
2013-01-1184200.0084800.0081600.0082300.001730143721000
2013-01-1086200.0086700.0083800.0084700.0098083320400
2013-01-0985800.0087000.0085100.0085600.0081870307700
2013-01-0887200.0088500.0085100.0087000.0094582121700
2013-01-0785000.0090300.0083500.0087700.002333202925300
2013-01-0486500.0087800.0084900.0085300.0095481978100
2012-12-2889500.0089500.0085000.0086500.0088076511000
2012-12-2789200.0089200.0087200.0088400.0071763333400
2012-12-2685000.0089000.0085000.0089000.001264110044800
2012-12-2584600.0086600.0084000.0085400.0072561691200
2012-12-2186200.0087000.0084300.0085100.0083371146800
2012-12-2084400.0087400.0084300.0084700.0091778528100
2012-12-1985600.0086400.0084200.0085300.0094680611800
2012-12-1889700.0089700.0085400.0086400.001606139946100
2012-12-1789300.0092000.0088000.0089700.00109798225400
2012-12-1492500.0092500.0087800.0089500.002052184079300
2012-12-1392300.0093200.0090200.0092800.001176107672300
2012-12-1293500.0094000.0090600.0091600.003579328865500
2012-12-1186900.0095200.0086500.0094600.0010492967861500
2012-12-1083300.0086400.0083200.0086400.001514128902000
2012-12-0785000.0085000.0083000.0084300.0098982910200
2012-12-0686000.0086000.0084000.0085100.001930164209200
2012-12-0584000.0085400.0083500.0085000.001649139498600
2012-12-0481900.0083900.0080800.0083800.001593131722400
2012-12-0384000.0084700.0081400.0081700.002375196422300
2012-11-3085500.0086300.0082000.0084000.003228272737900
2012-11-2981400.0084900.0080400.0084900.003330276473200
2012-11-2878800.0082000.0078800.0079900.002050165397600
2012-11-2778300.0080400.0078000.0079500.001330105562100
2012-11-2681000.0082500.0077500.0077900.001734139258700
2012-11-2277100.0080500.0077100.0079000.001269100097700
2012-11-2178200.0079000.0076100.0077300.0095574033300
2012-11-2077500.0079000.0076500.0077400.00105381869100
2012-11-1977200.0077800.0076000.0077400.0098975715900
2012-11-1680900.0082800.0077800.0077900.00118093829500
2012-11-1578000.0080400.0076800.0079700.00127599947300
2012-11-1480600.0081000.0078200.0078800.001548122605500
2012-11-1380500.0083700.0080200.0081000.002001163598800
2012-11-1286300.0086900.0081100.0082000.004069338042600
2012-11-0980800.0085000.0079000.0085000.004763394713500
2012-11-0879800.0082700.0078300.0079300.003021243465400
2012-11-0778500.0084400.0078100.0079200.008024650983500
2012-11-0671500.0077300.0070100.0077000.003966297073800
2012-11-0570800.0073300.0069700.0072600.002072149819100
2012-11-0269200.0070200.0068700.0069700.0061042355300
2012-11-0168500.0069400.0067800.0069100.0038226303500
2012-10-3168000.0068800.0067300.0068500.0029520107600
2012-10-3067300.0069400.0067100.0067500.0065344398800
2012-10-2969000.0069000.0067000.0068100.0052435655200
2012-10-2672300.0072300.0068700.0069100.00118583092600
2012-10-2570000.0072500.0070000.0071300.00116282595600
2012-10-2470300.0072000.0069700.0070000.00112479441700
2012-10-2366700.0073500.0066700.0071700.004121292043300
2012-10-2263500.0067000.0063500.0066700.0078851784100
2012-10-1965500.0065800.0063900.0064500.0088457090300
2012-10-1865000.0065800.0064300.0064800.0056336616100
2012-10-1767500.0067600.0064200.0064300.001607105376200
2012-10-1665300.0068500.0065000.0066600.00138092261000
2012-10-1566900.0067900.0064400.0066300.00123681100800
2012-10-1267600.0069300.0066900.0066900.0080854762900
2012-10-1167800.0069700.0067000.0067600.00125385183600
2012-10-1071700.0071700.0068600.0068700.00139297543100
2012-10-0974700.0074800.0072300.0072800.00117986465200
2012-10-0575000.0075100.0072000.0074100.001605118255400
2012-10-0470600.0074800.0070600.0074600.002746202133000
2012-10-0370000.0072900.0069200.0070600.001712121537800
2012-10-0268200.0070700.0067900.0070600.001713119624600
2012-10-0168000.0069000.0067600.0067600.0079153917700
2012-09-2866900.0069500.0066200.0068000.00130488270800
2012-09-2771100.0073500.0066900.0067700.003987278312200
2012-09-2675500.0075500.0071400.0072000.002027147415100
2012-09-2576600.0076900.0074800.0075400.00119590640900
2012-09-2471800.0076700.0071400.0075900.002657198625400
2012-09-2172700.0072800.0070700.0071400.001456103977900
2012-09-2074700.0078200.0072000.0072000.002751207121700
2012-09-1975400.0075900.0074000.0074600.0099874711300
2012-09-1875100.0077000.0074100.0075000.001331100349400
2012-09-1478500.0079200.0075000.0075800.001978152617400
2012-09-1378500.0080500.0076100.0077700.003388266715000
2012-09-1278900.0079600.0077000.0077500.001774138166700
2012-09-1176400.0080400.0076000.0078900.004444350106600
2012-09-1073000.0079400.0072000.0078200.006153469950900
2012-09-0771500.0072700.0069000.0072400.002761197699500
2012-09-0669100.0070300.0067900.0070300.00121884149400
2012-09-0571600.0073400.0068900.0069600.004194300337300
2012-09-0467800.0071500.0066900.0070500.003870270843500
2012-09-0367100.0068400.0066000.0067700.00142596072100
2012-08-3165000.0068200.0064200.0066500.001824121403800
2012-08-3065300.0066100.0063800.0065200.00153499523100
2012-08-2968300.0068500.0064300.0065700.003551234786300
2012-08-2870000.0072200.0068100.0068600.003430241110000
2012-08-2768900.0070400.0067600.0069200.001747120414200
2012-08-2468000.0071100.0066800.0068900.005255362364000
2012-08-2362800.0071700.0062700.0069800.008533581151200
2012-08-2259200.0063500.0059200.0063500.002236138651400
2012-08-2162000.0063400.0059600.0060000.003012184860400
2012-08-2056900.0062300.0056900.0061800.002833169611500
2012-08-1753400.0060900.0053200.0057900.003894226741400
2012-08-1653500.0054300.0052500.0053400.0063533850600
2012-08-1552300.0054900.0051300.0052800.00139574085400
2012-08-1457200.0057200.0053100.0054000.002158118041700
2012-08-1356400.0059400.0056400.0057000.002302132635200
2012-08-1056500.0060600.0056000.0058400.007418433220900
2012-08-0950100.0056700.0048850.0055500.005307283198950
2012-08-0851000.0052500.0049250.0049800.004900248388400
2012-08-0742500.0050100.0042100.0050100.006535313996000
2012-08-0642450.0044350.0042450.0043050.00150065016000
2012-08-0343650.0044200.0041600.0042050.00168572285600
2012-08-0243850.0044950.0043550.0044350.00109948397450
2012-08-0145500.0046000.0044200.0044200.00157070479200
2012-07-3145100.0047050.0045000.0046500.0091742276450
2012-07-3047600.0048350.0045600.0045650.00112152147100
2012-07-2751000.0051000.0047100.0047200.00107852656350
2012-07-2648050.0050700.0047500.0049900.0064631427350
2012-07-2548200.0049500.0048000.0048100.0066632277800
2012-07-2448250.0050000.0047600.0049950.0085041614100
2012-07-2350700.0052500.0048500.0048550.00100250338950
2012-07-2049800.0051400.0049500.0050800.0071035778850
2012-07-1950600.0052000.0049500.0049800.00124062801100
2012-07-1850700.0052500.0050100.0050500.00151377550200
2012-07-1754200.0054300.0050200.0050200.003011158113000
2012-07-1358700.0059200.0057200.0057200.00106762045900
2012-07-1260000.0060900.0059300.0059300.0069341472500
2012-07-1160100.0061200.0059500.0060600.00101060820500
2012-07-1060900.0062500.0060500.0061300.0089454644300
2012-07-0962000.0063000.0061000.0061200.0079348929500

   ※ 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