[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 
2017-08-182359.002370.002323.002327.00194400454138700
2017-08-172411.002445.002386.002396.00155900375288900
2017-08-162316.002466.002316.002440.00285800690450500
2017-08-152313.002339.002298.002320.00130900303196000
2017-08-142300.002320.002245.002301.00241800552058900
2017-08-102330.002350.002294.002329.00186400433434900
2017-08-092330.002357.002321.002327.00208200487257700
2017-08-082275.002355.002274.002330.004923001142563900
2017-08-072500.002507.002275.002275.0015562003636171000
2017-08-042776.002824.002750.002775.00129600359729100
2017-08-032807.002810.002778.002794.0061100170628900
2017-08-022775.002841.002775.002812.0054300152954600
2017-08-012886.002886.002771.002792.00155900439108800
2017-07-312898.002898.002850.002875.0054900157390300
2017-07-282893.002910.002866.002870.0055700160565700
2017-07-272913.002955.002892.002910.0041900122138100
2017-07-262940.002947.002901.002921.0071100207732600
2017-07-252894.002949.002890.002931.0068700201300100
2017-07-242932.002954.002892.002897.0082100239169900
2017-07-212885.002968.002884.002941.0079700234872700
2017-07-202933.002942.002896.002901.0098100285949300
2017-07-192951.003005.002924.002947.00133300394013000
2017-07-182981.003015.002967.002973.00121900364585600
2017-07-143015.003030.002977.002998.00193800580672800
2017-07-132925.003040.002923.003040.00298300896444800
2017-07-122946.002970.002910.002910.00138000405556900
2017-07-112906.003000.002906.002956.00237000703010700
2017-07-102809.002962.002795.002925.004095001186493100
2017-07-072761.002809.002754.002789.0083100231329800
2017-07-062752.002809.002744.002783.00150300417348700
2017-07-052725.002763.002690.002736.0078700214622400
2017-07-042741.002757.002711.002725.0081300222160300
2017-07-032700.002747.002684.002739.0099500270668400
2017-06-302681.002709.002671.002687.0086900233233800
2017-06-292683.002740.002683.002716.0087700237835000
2017-06-282756.002778.002693.002693.00177200481809800
2017-06-272773.002819.002758.002766.00111600310414100
2017-06-262741.002795.002741.002773.0061200169591300
2017-06-232780.002781.002735.002768.00214500590626800
2017-06-222821.002833.002786.002787.00286200802132900
2017-06-212864.002871.002815.002832.00132200376084600
2017-06-202952.002952.002846.002876.00196300566302500
2017-06-192805.002860.002800.002852.00117400332180000
2017-06-162810.002838.002798.002801.00137600386431900
2017-06-152835.002861.002800.002810.00188900533822100
2017-06-142845.002870.002834.002838.00121500345991800
2017-06-132865.002888.002827.002842.00154800440300900
2017-06-122945.002955.002855.002871.00163300471122400
2017-06-093000.003025.002922.002937.00159600473535800
2017-06-082915.002998.002905.002970.00229100675573000
2017-06-072862.002917.002862.002904.0077800225307000
2017-06-062874.002930.002842.002898.00294400851370900
2017-06-052818.002865.002815.002865.00119800340624700
2017-06-022860.002869.002814.002830.00186100527769600
2017-06-012906.002921.002822.002848.00241800691130000
2017-05-312943.003055.002912.002919.003372001006153900
2017-05-302871.002968.002854.002966.00263200767706600
2017-05-292831.002874.002782.002871.00130200370292200
2017-05-262874.002874.002828.002831.00112800320800100
2017-05-252854.002878.002832.002862.00108100308949000
2017-05-242861.002948.002831.002856.00246800709470800
2017-05-232901.002911.002825.002836.00255400728079900
2017-05-222906.002924.002843.002917.00229600661691800
2017-05-192919.002939.002893.002900.00151900442115800
2017-05-182915.002935.002891.002919.00199100580312500
2017-05-172966.003025.002940.002980.00212200631717700
2017-05-163060.003065.002977.003000.00269800810841200
2017-05-153125.003125.003020.003045.00158100484061500
2017-05-123030.003185.002906.003125.008345002550114100
2017-05-113385.003475.002925.002966.0012001003734783900
2017-05-103385.003525.003375.003515.00201700701244000
2017-05-093460.003460.003345.003375.00147700501716500
2017-05-083480.003480.003420.003475.00114800396469000
2017-05-023520.003540.003405.003430.00110400382859500
2017-05-013450.003530.003400.003530.00105300366507500
2017-04-283450.003470.003415.003425.0053500184087500
2017-04-273475.003495.003420.003435.0095600329741500
2017-04-263400.003500.003355.003500.00167300575987500
2017-04-253300.003365.003295.003310.0043200143722000
2017-04-243340.003370.003280.003310.0063000208801000
2017-04-213340.003380.003275.003350.0091500304862500
2017-04-203450.003460.003305.003335.00192800646534000
2017-04-193405.003515.003405.003430.00147300508107000
2017-04-183485.003540.003395.003455.00131200453310000
2017-04-173330.003480.003330.003425.00113500387640000
2017-04-143500.003550.003315.003370.00194200662835500
2017-04-133405.003500.003310.003460.003122001063433000
2017-04-123525.003560.003430.003450.00202700704818500
2017-04-113550.003670.003550.003635.00142500512771500
2017-04-103600.003770.003600.003655.00241100890231000
2017-04-073640.003720.003500.003570.00236800854156000
2017-04-063630.003685.003530.003570.003994001436173500
2017-04-053400.003680.003385.003680.004808001704516500
2017-04-043365.003385.003285.003375.00157000522998500
2017-04-033415.003465.003305.003380.00219800743789500
2017-03-313310.003440.003300.003410.00236000796239500
2017-03-303175.003345.003175.003310.00303100998015500
2017-03-293185.003210.003145.003175.0061100194340000
2017-03-283120.003215.003115.003185.0090800287917500
2017-03-273165.003180.003090.003095.00112300350210000
2017-03-243220.003220.003135.003200.0072900231618000
2017-03-233150.003225.003125.003220.00107200341003000
2017-03-223195.003290.003180.003200.00180200581750500
2017-03-213160.003330.003160.003295.00236800771980000
2017-03-173135.003265.003110.003190.003551001134655500
2017-03-162900.003165.002900.003140.005874001808264700
2017-03-152888.002947.002875.002880.0078200227147000
2017-03-142890.002927.002850.002927.0089100257620700
2017-03-132950.002962.002900.002904.0082800241756400
2017-03-102950.002973.002910.002948.00129300381577800
2017-03-092891.002945.002891.002919.0083600244007900
2017-03-082885.002904.002866.002892.0065300188178800
2017-03-072890.002925.002885.002889.0081100235291300
2017-03-062920.002976.002890.002920.00205300601260300
2017-03-032830.002919.002825.002900.00198300572995100
2017-03-022793.002848.002781.002847.00187900529822100
2017-03-012745.002788.002711.002788.00172700474388700
2017-02-282708.002753.002700.002727.00128500351051400
2017-02-272702.002733.002690.002695.00117400317671100
2017-02-242705.002760.002704.002749.0077700212685400
2017-02-232741.002744.002709.002732.00129400352335300
2017-02-222731.002748.002705.002739.00139500380497600
2017-02-212800.002810.002725.002726.00197100540840600
2017-02-202748.002800.002723.002780.00199500552032100
2017-02-172670.002708.002655.002686.00105700283794900
2017-02-162670.002686.002646.002680.00127800340928500
2017-02-152680.002680.002627.002658.00192400511309700
2017-02-142651.002670.002615.002670.00290500769107400
2017-02-132800.002810.002569.002633.0010595002801024400
2017-02-103035.003040.002916.002940.00331500980354300
2017-02-093000.003030.002982.002993.00128600386608400
2017-02-082918.002986.002916.002980.00157400465843200
2017-02-072911.002926.002890.002904.00135700394694800
2017-02-062877.002960.002870.002939.00152600445744500
2017-02-032918.003000.002860.002877.00253900741976100
2017-02-022961.002968.002903.002919.00171000501039700
2017-02-012970.003015.002917.002963.00253800751094900
2017-01-313050.003080.002977.002980.00200000603801200
2017-01-303000.003090.002990.003090.00183400557792700
2017-01-273000.003020.002976.002995.00161500483209200
2017-01-263050.003050.002997.003030.0099900301791400
2017-01-253055.003060.003010.003025.0085300258581500
2017-01-242955.003035.002955.003010.00167200502899400
2017-01-233050.003080.002961.002970.00196700590846400
2017-01-202950.003060.002920.003050.003934001183570700
2017-01-192930.002977.002919.002945.00234600689602300
2017-01-182830.002938.002820.002915.00250300722979500
2017-01-172853.002875.002825.002830.00134200381991200
2017-01-162901.002922.002860.002875.00108700313407900
2017-01-132879.002926.002873.002897.0099300287582800
2017-01-122890.002955.002875.002892.00186600543285600
2017-01-112911.002935.002872.002892.00184300533689300
2017-01-102970.002980.002899.002930.00298000872061600
2017-01-062881.002984.002871.002977.003883001136723000
2017-01-052789.002921.002769.002921.004616001324093700
2017-01-042777.002792.002750.002758.00184200509633500
2016-12-302703.002768.002703.002749.00187900515724900
2016-12-292747.002755.002695.002749.00183400499013000
2016-12-282785.002822.002737.002763.00234800650676300
2016-12-272735.002825.002725.002785.003819001062699200
2016-12-262721.002799.002708.002755.00333200921690000
2016-12-222750.002801.002680.002720.004482001226563800
2016-12-212840.002919.002686.002733.007418002077874000
2016-12-202620.002910.002616.002846.0011589003236936000
2016-12-192550.002680.002540.002648.004843001269810600
2016-12-162770.002796.002533.002551.0018416004919802600
2016-12-152505.002520.002377.002441.00203400496957800
2016-12-142530.002565.002483.002505.00120400303657900
2016-12-132485.002548.002461.002531.00118200296467600
2016-12-122606.002609.002462.002482.00289300730931700
2016-12-092468.002556.002425.002556.00253400635749400
2016-12-082500.002500.002425.002449.00149000365022600
2016-12-072482.002512.002455.002479.0099300246776400
2016-12-062474.002531.002462.002465.00134000334891200
2016-12-052480.002490.002455.002461.0099000244487500
2016-12-022501.002578.002473.002499.00216900547818200
2016-12-012560.002560.002490.002496.00151400381768500
2016-11-302579.002584.002493.002511.00192300487968600
2016-11-292545.002588.002500.002580.00253700649758600
2016-11-282482.002553.002470.002534.00171100429234800
2016-11-252580.002595.002458.002499.00293600737176100
2016-11-242538.002600.002525.002555.00309400793291100
2016-11-222585.002611.002486.002488.004551001149143000
2016-11-212533.002627.002505.002601.008957002312493300
2016-11-182320.002570.002283.002540.0015892003872004800
2016-11-172177.002210.002125.002207.00207400451009700
2016-11-162175.002216.002156.002185.00215100469633700
2016-11-152249.002250.002141.002155.00312800677154600
2016-11-142323.002344.002250.002265.00272400625901600
2016-11-112280.002286.002231.002247.00138600312080300
2016-11-102264.002299.002220.002280.00183300415552300
2016-11-092282.002282.002065.002164.00296100637207100
2016-11-082273.002299.002225.002232.0085800192936400
2016-11-072261.002300.002241.002276.0080200182044600
2016-11-042262.002295.002230.002240.00111300250738700
2016-11-022340.002369.002261.002286.00158900366483500
2016-11-012379.002399.002345.002375.00144600342998500
2016-10-312344.002414.002337.002409.00279600665166500
2016-10-282336.002384.002289.002315.00216600505277100
2016-10-272271.002310.002250.002286.00150000342247000
2016-10-262245.002284.002222.002241.00104700235447200
2016-10-252311.002320.002219.002248.00248500560378900
2016-10-242305.002342.002261.002331.00199900460611700
2016-10-212326.002390.002303.002308.00187500438769600
2016-10-202430.002441.002335.002360.004465001065115200
2016-10-192213.002485.002210.002433.0013444003197159200
2016-10-182160.002213.002131.002193.00256800560938900
2016-10-172150.002225.002082.002142.0011233002412290700
2016-10-142365.002365.002091.002133.0010494002284982300
2016-10-132332.002390.002325.002349.0074100174171100
2016-10-122376.002403.002319.002332.00170300400079600
2016-10-112375.002414.002375.002409.0091100218662900
2016-10-072390.002403.002345.002371.0087900208257600
2016-10-062372.002416.002371.002403.00146400351495700
2016-10-052355.002388.002330.002380.00101500239496600
2016-10-042383.002383.002335.002369.00134600317745400
2016-10-032300.002362.002250.002339.00297200690974100
2016-09-302276.002324.002250.002269.00188000429648700
2016-09-292210.002308.002210.002276.00293800669148800
2016-09-282182.002264.002182.002221.00163400364001600
2016-09-272125.002215.002060.002210.00193300417679400
2016-09-262127.002138.002111.002126.0081500173009000
2016-09-232070.002158.002070.002144.00126100266894200
2016-09-212091.002103.002040.002098.00118900246195300
2016-09-202090.002140.002078.002091.00106400224798700
2016-09-162060.002100.002052.002094.0062500130059200
2016-09-152073.002120.002006.002069.00151200310580500
2016-09-142170.002170.002094.002094.00123000261241400
2016-09-132217.002235.002178.002186.0071000155886200
2016-09-122202.002245.002189.002206.00127200280837900
2016-09-092200.002251.002187.002245.00112400249527000
2016-09-082260.002268.002175.002200.00174100385342300
2016-09-072200.002265.002188.002252.00176600394823000
2016-09-062205.002268.002192.002211.00231800518559600
2016-09-052150.002223.002125.002208.00186600407567800
2016-09-022140.002155.002121.002141.0053900115308500
2016-09-012165.002165.002125.002145.0067400144364700
2016-08-312095.002165.002090.002150.00145100310246600
2016-08-302082.002107.002057.002095.0088200184179700
2016-08-292101.002103.002051.002087.00106500221067300
2016-08-262105.002118.002072.002073.0099100206874500
2016-08-252104.002150.002073.002119.00109600231094300
2016-08-242096.002127.002096.002112.0069400146344100
2016-08-232135.002137.002089.002112.00122600259413000
2016-08-222130.002133.002083.002109.00139400292606900
2016-08-192103.002150.002089.002150.0099800211670600
2016-08-182152.002174.002099.002104.00169500362200400
2016-08-172176.002180.002126.002146.00160500345522000
2016-08-162222.002258.002167.002182.00222300489689200
2016-08-152245.002279.002191.002228.00203200452272400

   ※ 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