[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 
2017-03-243220.003220.003135.003200.0072900231618000
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
2016-08-122200.002245.002162.002245.00229400506547400
2016-08-102105.002208.002085.002162.00309300666436200
2016-08-092095.002135.002052.002129.00336000706225700
2016-08-082210.002237.002056.002070.008290001753427900
2016-08-052155.002295.002081.002163.0026390005770067200
2016-08-041880.001960.001880.001941.00130500251781900
2016-08-031890.001918.001880.001882.00100700190535800
2016-08-021926.001950.001920.001925.0061500118724300
2016-08-011891.001955.001891.001952.0074800144308600
2016-07-291910.001933.001851.001931.00140800265449800
2016-07-281906.001920.001871.001893.00121200228777800
2016-07-271921.001952.001908.001940.0074500143857400
2016-07-261945.001950.001910.001917.0078600151347400
2016-07-251962.002030.001947.001964.00107700213235200
2016-07-222014.002025.001921.001944.00205500402499500
2016-07-212055.002072.002014.002045.0063900130559900
2016-07-201984.002079.001981.002036.00215600438780800
2016-07-191920.001972.001902.001967.00117200226718000
2016-07-151975.001991.001935.001952.00127500249915800
2016-07-142045.002056.001982.001984.00143200287841600
2016-07-132111.002120.002032.002050.00214900443874200
2016-07-122065.002110.002047.002083.00153700319896400
2016-07-111961.002039.001961.002031.00173500349388200
2016-07-082009.002016.001915.001922.00129300252653700
2016-07-071998.002050.001971.002000.00186600375899800
2016-07-061934.001974.001911.001959.0090400175113900
2016-07-052036.002040.001960.001980.00119600238626700
2016-07-042000.002068.001998.002050.00121400247757600
2016-07-011971.002005.001960.001985.0094300187247600
2016-06-301988.002010.001952.001981.00156700312028500
2016-06-291951.001990.001951.001957.00133200262362100
2016-06-281865.001960.001836.001951.00229100435045600
2016-06-271852.001940.001852.001888.00221800419758300
2016-06-241945.001968.001700.001852.005889001092152100
2016-06-231888.001972.001879.001942.00220100422693400
2016-06-221908.001923.001871.001915.00156100296343200
2016-06-211885.001928.001850.001908.00115100218712100
2016-06-201838.001905.001838.001893.00122800231208700
2016-06-171825.001854.001812.001838.00249000455844500
2016-06-161889.001890.001750.001785.00367600657872200
2016-06-151832.001905.001818.001890.00208700389991600
2016-06-141950.001971.001850.001850.00403500758382100
2016-06-132045.002067.001970.001971.00275300549592400
2016-06-102068.002095.002068.002081.0075100156210000
2016-06-092080.002125.002062.002071.00142300296855700
2016-06-082074.002107.002060.002086.00149400311527400
2016-06-072052.002119.002024.002085.00196000408381900
2016-06-062046.002055.001990.002029.00173700350311500
2016-06-032066.002107.002066.002082.00112000232949300
2016-06-022100.002120.002064.002074.00195000406548700
2016-06-012160.002191.002087.002105.00337500725881600
2016-05-312129.002136.002081.002135.00228500482265000
2016-05-302080.002134.002065.002134.00226900478874100
2016-05-272048.002113.002036.002092.00188800393606100
2016-05-262099.002124.002033.002067.00282000582414100
2016-05-252120.002139.002086.002099.00257500542361400
2016-05-242181.002203.002093.002100.00395400845326600
2016-05-232175.002255.002160.002245.00311300689205500
2016-05-202138.002202.002090.002202.00449200964450200
2016-05-192100.002230.002061.002205.006097001316407900
2016-05-182130.002157.002077.002087.00254000534262200
2016-05-172126.002135.002085.002124.00209200441298000
2016-05-162246.002269.002081.002095.005160001107069300
2016-05-132351.002420.002288.002296.00380000897075300
2016-05-122239.002292.002191.002289.00268900606355300
2016-05-112207.002279.002176.002262.00261600584512100
2016-05-102232.002255.002146.002161.00367100796579800
2016-05-092265.002310.002203.002232.00216400483708000
2016-05-062286.002327.002244.002281.00152200346832800
2016-05-022224.002290.002222.002251.00140500315710600
2016-04-282371.002410.002285.002299.00195300456087500
2016-04-272322.002410.002314.002390.00185500441724500
2016-04-262422.002427.002277.002329.00353900830780500
2016-04-252440.002488.002428.002443.00154900379886200
2016-04-222401.002466.002355.002444.00298300723280800
2016-04-212353.002449.002337.002423.00325700782528600
2016-04-202355.002378.002303.002303.00194900453615900
2016-04-192300.002379.002285.002350.00274600642397100
2016-04-182280.002280.002210.002244.00213200478856000
2016-04-152301.002354.002300.002331.00156100363680300
2016-04-142365.002376.002305.002326.00273800639985000
2016-04-132262.002325.002262.002317.00218000501801200
2016-04-122230.002297.002215.002247.00266500599477800
2016-04-112231.002259.002164.002236.00364300804525700
2016-04-082080.002197.002075.002166.00287600616517300
2016-04-072150.002209.002079.002127.00337800721348800
2016-04-062140.002199.002090.002159.00365200783595300
2016-04-052342.002349.002157.002158.005383001195339000
2016-04-042499.002499.002311.002369.00373200891730200
2016-04-012581.002600.002451.002505.004130001033666100
2016-03-312486.002594.002486.002581.00314000801736200
2016-03-302561.002591.002480.002486.00314500795877500
2016-03-292600.002626.002501.002587.004938001264545100
2016-03-282480.002648.002442.002600.009698002492005100
2016-03-252505.002505.002357.002392.00221300534337300
2016-03-242481.002512.002443.002481.00116100287905700
2016-03-232500.002519.002482.002483.00141400352802700
2016-03-222519.002579.002476.002500.00264000663806200
2016-03-182329.002498.002323.002496.004388001066922400
2016-03-172460.002505.002322.002355.00298900722042500

   ※ 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