[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 
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
2016-03-162400.002455.002397.002446.00193200470633900
2016-03-152351.002429.002350.002417.00226600542764700
2016-03-142344.002393.002326.002370.00176500417755500
2016-03-112309.002348.002294.002307.00227700527922700
2016-03-102280.002364.002271.002363.00294400684812500
2016-03-092298.002300.002241.002246.00276300624828800
2016-03-082390.002409.002271.002345.004543001059337900
2016-03-072348.002407.002340.002399.00374900892210000
2016-03-042292.002344.002285.002340.00409100949381500
2016-03-032263.002332.002260.002287.00397200910991700
2016-03-022365.002366.002271.002290.006817001578688400
2016-03-012205.002300.002204.002297.004448001004070400
2016-02-292111.002259.002111.002230.005678001256487600
2016-02-262315.002325.002122.002128.006741001487182700
2016-02-252220.002318.002209.002293.005709001302139700
2016-02-242142.002241.002134.002189.00331800728581100
2016-02-232241.002274.002192.002199.00347000773680600
2016-02-222205.002247.002190.002218.00347300769406400
2016-02-192130.002235.002071.002232.005541001197853400
2016-02-182215.002255.002170.002175.006186001365752900
2016-02-172128.002239.002071.002115.007206001546596800
2016-02-162031.002248.002016.002145.008117001758217900
2016-02-152020.002105.001950.002031.007272001477250900
2016-02-121900.001988.001865.001920.008533001634280000
2016-02-102209.002221.001950.002070.0010957002232651200
2016-02-092420.002440.002152.002159.0014976003382495800
2016-02-082352.002615.002341.002615.006429001609616200
2016-02-052305.002407.002282.002387.00378100878865800
2016-02-042465.002469.002360.002386.00334200807695700
2016-02-032500.002525.002434.002465.004132001022633000
2016-02-022628.002670.002603.002615.00291500768751500
2016-02-012614.002684.002585.002673.005209001374573800
2016-01-292444.002569.002353.002548.006172001518573000
2016-01-282392.002488.002378.002434.00333700814168100
2016-01-272400.002465.002383.002421.004832001169612600
2016-01-262317.002389.002297.002336.004296001004547400
2016-01-252310.002442.002260.002405.007748001830402600
2016-01-222238.002295.002158.002265.005930001322735200
2016-01-212151.002282.002095.002095.006765001479342800
2016-01-202350.002370.002120.002147.007612001698230900
2016-01-192360.002415.002317.002372.004321001017326700
2016-01-182240.002360.002227.002351.005805001334223800
2016-01-152501.002538.002386.002390.004866001190376200
2016-01-142461.002478.002385.002460.007113001726452500
2016-01-132550.002628.002465.002561.009690002447660400
2016-01-122530.002554.002434.002451.008258002058655100
2016-01-082583.002653.002551.002562.007260001883006300
2016-01-072663.002724.002611.002617.006908001836453400
2016-01-062790.002826.002688.002710.005497001506490300
2016-01-052811.002860.002711.002765.0010344002878354800
2016-01-042920.002971.002845.002853.006854001987108500
2015-12-302958.003010.002930.002940.003996001184318300
2015-12-292969.003025.002910.002968.005705001692187400
2015-12-282900.003045.002900.003000.006768002018698200
2015-12-252792.003140.002691.002934.0016075004587505000
2015-12-242831.002845.002706.002793.008657002409902800
2015-12-222865.002927.002733.002733.0010330002909332300
2015-12-212854.002887.002801.002854.008103002308019000
2015-12-183050.003075.002935.002954.008605002571254900
2015-12-172965.003135.002905.003100.008931002718017300
2015-12-163075.003075.002887.002950.008929002651546200
2015-12-153105.003165.002911.002952.0010816003276181800
2015-12-143280.003290.003080.003120.0010833003438988500
2015-12-113300.003370.003265.003335.008537002837061500
2015-12-103295.003375.003190.003210.009302003065774000
2015-12-093165.003330.003150.003300.0010035003259796500
2015-12-083360.003375.003185.003235.0011364003716266000
2015-12-073360.003445.003320.003405.0012265004152891000
2015-12-043160.003335.003155.003275.0018139005882483000
2015-12-033010.003225.002951.003220.0019873006203378300
2015-12-022914.003030.002905.002999.009337002787488300
2015-12-012870.002934.002821.002929.008163002355255200
2015-11-302937.002938.002803.002811.006543001864643100
2015-11-272973.002989.002890.002900.004722001384548400
2015-11-262895.002990.002886.002952.006749001990380400

   ※ 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