[2307 JQスタンダード] クロスキャット 日足 時系列データ

[2307 JQスタンダード] クロスキャット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12259.00259.00259.00259.0010025900
2013-07-11261.00261.00260.00260.0020052100
2013-07-10261.00262.00261.00262.002000523000
2013-07-09258.00260.00256.00260.002800723100
2013-07-08259.00260.00256.00256.003200827400
2013-07-05270.00270.00251.00254.0039001012000
2013-07-0400
2013-07-03269.00270.00269.00270.003100834000
2013-07-02251.00263.00250.00250.0057001467900
2013-07-01250.00250.00247.00250.00123003072100
2013-06-28267.00275.00251.00255.00330008791000
2013-06-27253.00255.00248.00255.0050001262000
2013-06-26249.00249.00248.00248.002000497000
2013-06-25250.00250.00250.00250.0060001500000
2013-06-24248.00248.00248.00248.002000496000
2013-06-21241.00249.00241.00249.0050001215000
2013-06-2000
2013-06-19249.00249.00249.00249.001000249000
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13235.00235.00235.00235.001000235000
2013-06-12236.00236.00236.00236.001000236000
2013-06-1100
2013-06-10243.00243.00243.00243.002000486000
2013-06-07246.00246.00221.00227.0090002105000
2013-06-06261.00261.00246.00246.0080002030000
2013-06-0500
2013-06-04247.00262.00247.00262.0090002306000
2013-06-03252.00252.00245.00245.0090002233000
2013-05-31252.00252.00247.00247.00170004241000
2013-05-30250.00252.00250.00252.0040001006000
2013-05-29253.00254.00249.00250.0090002261000
2013-05-28257.00262.00249.00251.00130003277000
2013-05-27263.00263.00254.00254.0080002087000
2013-05-24270.00275.00263.00263.00150004024000
2013-05-23277.00277.00270.00270.0060001638000
2013-05-22288.00288.00275.00280.0060001682000
2013-05-21283.00283.00283.00283.002000566000
2013-05-20281.00288.00281.00283.0040001140000
2013-05-17268.00278.00268.00278.003000817000
2013-05-16315.00318.00260.00284.005300015100000
2013-05-15280.00310.00280.00310.005000014761000
2013-05-14275.00275.00275.00275.001000275000
2013-05-13282.00282.00279.00279.0060001689000
2013-05-10279.00283.00279.00282.0090002532000
2013-05-09279.00279.00279.00279.00100002790000
2013-05-08270.00274.00270.00274.002000544000
2013-05-07268.00271.00265.00271.0050001341000
2013-05-0200
2013-05-01270.00270.00262.00262.0050001340000
2013-04-30263.00263.00262.00262.002000525000
2013-04-26264.00265.00262.00262.0080002115000
2013-04-25263.00263.00263.00263.0060001578000
2013-04-24260.00261.00257.00257.0070001816000
2013-04-23265.00265.00264.00265.0060001589000
2013-04-22258.00260.00258.00259.0070001813000
2013-04-19252.00257.00252.00257.003000765000
2013-04-1800
2013-04-17255.00255.00255.00255.001000255000
2013-04-16251.00251.00250.00250.003000751000
2013-04-15251.00251.00251.00251.001000251000
2013-04-12253.00253.00253.00253.001000253000
2013-04-11252.00256.00252.00256.003000763000
2013-04-10253.00253.00253.00253.002000506000
2013-04-09249.00250.00249.00250.004000999000
2013-04-08248.00248.00248.00248.001000248000
2013-04-05250.00251.00250.00251.002000501000
2013-04-0400
2013-04-0300
2013-04-02250.00250.00246.00246.0080001988000
2013-04-01253.00253.00251.00251.0060001514000
2013-03-29253.00253.00251.00251.0040001007000
2013-03-28255.00255.00250.00250.0050001257000
2013-03-27256.00256.00241.00255.0050001257000
2013-03-26266.00266.00266.00266.001000266000
2013-03-25283.00284.00268.00268.00150004175000
2013-03-22273.00274.00273.00274.0050001367000
2013-03-21265.00270.00265.00270.0040001070000
2013-03-19267.00275.00267.00267.00110002951000
2013-03-18270.00270.00268.00268.0040001078000
2013-03-15272.00272.00272.00272.002000544000
2013-03-14280.00280.00280.00280.002000560000
2013-03-13280.00280.00270.00272.0080002206000
2013-03-12282.00290.00282.00283.00130003739000
2013-03-11280.00282.00278.00282.00130003637000
2013-03-08252.00280.00252.00280.00360009427000
2013-03-07250.00250.00250.00250.003000750000
2013-03-06250.00254.00250.00254.003000754000
2013-03-05250.00250.00250.00250.0050001250000
2013-03-04250.00250.00250.00250.001000250000
2013-03-01252.00252.00250.00250.0040001005000
2013-02-28252.00252.00252.00252.003000756000
2013-02-27260.00260.00260.00260.001000260000
2013-02-26245.00249.00245.00247.003000741000
2013-02-25243.00243.00239.00239.0080001936000
2013-02-22241.00241.00240.00240.003000722000
2013-02-2100
2013-02-20235.00235.00234.00234.002000469000
2013-02-19230.00239.00230.00239.002000469000
2013-02-18230.00238.00230.00238.002000468000
2013-02-15225.00225.00225.00225.001000225000
2013-02-14235.00235.00228.00228.003000692000
2013-02-13250.00250.00238.00238.003000738000
2013-02-12260.00260.00260.00260.001000260000
2013-02-0800
2013-02-0700
2013-02-06257.00258.00257.00257.0060001544000
2013-02-05259.00259.00258.00258.0040001035000
2013-02-04250.00250.00250.00250.001000250000
2013-02-01248.00249.00248.00249.0070001738000
2013-01-31237.00241.00236.00241.0070001667000
2013-01-30235.00236.00235.00236.003000706000
2013-01-29240.00240.00240.00240.0050001200000
2013-01-28234.00235.00234.00235.0050001173000
2013-01-25234.00234.00234.00234.0070001638000
2013-01-24230.00234.00230.00234.003000695000
2013-01-23230.00230.00230.00230.002000460000
2013-01-22229.00232.00229.00232.004000919000
2013-01-21233.00233.00233.00233.001000233000
2013-01-18233.00233.00233.00233.001000233000
2013-01-17231.00231.00231.00231.004000924000
2013-01-16237.00237.00233.00233.0070001649000
2013-01-15236.00236.00236.00236.0050001180000
2013-01-11232.00232.00231.00231.002000463000
2013-01-1000
2013-01-09220.00232.00220.00232.002000452000
2013-01-08226.00226.00221.00221.0070001575000
2013-01-0700
2013-01-04225.00234.00225.00234.0050001142000
2012-12-28218.00224.00218.00224.0060001324000
2012-12-27214.00216.00214.00216.002000430000
2012-12-2600
2012-12-25212.00215.00212.00212.00100002123000
2012-12-21212.00214.00212.00214.003000638000
2012-12-20208.00210.00208.00210.002000418000
2012-12-19208.00208.00208.00208.001000208000
2012-12-18207.00208.00207.00208.004000830000
2012-12-17209.00209.00209.00209.001000209000
2012-12-14204.00204.00204.00204.001000204000
2012-12-13209.00209.00203.00203.0050001030000
2012-12-12204.00204.00204.00204.002000408000
2012-12-11209.00209.00209.00209.001000209000
2012-12-1000
2012-12-0700
2012-12-06201.00201.00201.00201.001000201000
2012-12-0500
2012-12-0400
2012-12-03210.00210.00209.00209.0070001469000
2012-11-30206.00209.00203.00209.004000824000
2012-11-29204.00206.00204.00206.002000410000
2012-11-28200.00200.00200.00200.001000200000
2012-11-27197.00199.00197.00199.002000396000
2012-11-26197.00197.00197.00197.0090001773000
2012-11-22192.00193.00192.00193.0060001154000
2012-11-21191.00191.00191.00191.001000191000
2012-11-20191.00193.00190.00192.004000766000
2012-11-1900
2012-11-16195.00200.00191.00191.00290005679000
2012-11-1500
2012-11-14185.00185.00185.00185.001000185000
2012-11-1300
2012-11-12190.00190.00190.00190.001000190000
2012-11-09190.00190.00190.00190.001000190000
2012-11-0800
2012-11-07188.00188.00185.00185.003000558000
2012-11-06189.00189.00189.00189.001000189000
2012-11-05195.00195.00190.00190.004000775000
2012-11-02199.00199.00199.00199.003000597000
2012-11-01187.00187.00187.00187.004000748000
2012-10-3100
2012-10-3000
2012-10-29183.00183.00183.00183.001000183000
2012-10-2600
2012-10-25187.00187.00182.00182.0080001491000
2012-10-2400
2012-10-23186.00186.00186.00186.001000186000
2012-10-22185.00187.00185.00187.003000558000
2012-10-19182.00182.00182.00182.002000364000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12183.00183.00182.00182.002000365000
2012-10-1100
2012-10-10183.00183.00183.00183.002000366000
2012-10-09183.00184.00183.00184.002000367000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02184.00184.00184.00184.001000184000
2012-10-01183.00183.00183.00183.005000915000
2012-09-2800
2012-09-27182.00183.00182.00183.002000365000
2012-09-26180.00180.00180.00180.003000540000
2012-09-25193.00193.00189.00189.00100001922000
2012-09-24186.00190.00186.00187.0070001315000
2012-09-21185.00185.00184.00184.003000554000
2012-09-20184.00184.00184.00184.001000184000
2012-09-19183.00183.00183.00183.003000549000
2012-09-18182.00182.00182.00182.001000182000
2012-09-1400
2012-09-1300
2012-09-12181.00181.00181.00181.001000181000
2012-09-11180.00181.00180.00181.002000361000
2012-09-10180.00180.00180.00180.001000180000
2012-09-07180.00180.00178.00178.003000536000
2012-09-06181.00181.00181.00181.001000181000
2012-09-05181.00181.00181.00181.004000724000
2012-09-04183.00183.00183.00183.001000183000
2012-09-03183.00183.00183.00183.004000732000
2012-08-31183.00183.00182.00182.004000729000
2012-08-3000
2012-08-29184.00184.00184.00184.001000184000
2012-08-2800
2012-08-27185.00185.00184.00184.00100001849000
2012-08-24182.00183.00182.00183.002000365000
2012-08-2300
2012-08-22181.00181.00181.00181.001000181000
2012-08-21180.00180.00180.00180.004000720000
2012-08-2000
2012-08-1700
2012-08-16182.00182.00182.00182.001000182000
2012-08-15183.00183.00183.00183.001000183000
2012-08-1400
2012-08-1300
2012-08-10183.00183.00183.00183.001000183000
2012-08-09185.00185.00185.00185.001000185000
2012-08-0800
2012-08-0700
2012-08-06184.00184.00184.00184.003000552000
2012-08-0300
2012-08-0200
2012-08-01180.00180.00180.00180.004000720000
2012-07-31184.00184.00184.00184.001000184000
2012-07-30184.00184.00184.00184.001000184000
2012-07-2700
2012-07-26184.00184.00180.00180.002000364000
2012-07-25184.00184.00184.00184.00100001840000
2012-07-24180.00180.00180.00180.002000360000
2012-07-23182.00182.00180.00180.0060001084000
2012-07-2000
2012-07-19185.00185.00185.00185.002000370000
2012-07-1800
2012-07-1700
2012-07-13180.00180.00180.00180.001000180000
2012-07-1200
2012-07-11183.00183.00180.00180.004000726000
2012-07-1000
2012-07-09185.00185.00185.00185.001000185000

   ※ 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。 

Twitter