[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 
2017-10-201033.001049.00990.001002.00205100207709800
2017-10-191068.001144.001039.001055.00320500344627500
2017-10-181122.001150.001058.001085.00502400549884500
2017-10-171228.001368.001118.001152.009869001226335000
2017-10-161314.001449.001202.001299.0026958003645271600
2017-10-131149.001149.001115.001149.00376800432669300
2017-10-12999.00999.00999.00999.006780067732200
2017-10-11840.00894.00838.00849.00225400194555700
2017-10-10808.00832.00807.00830.007100058183500
2017-10-06790.00805.00781.00789.001730013742000
2017-10-05782.00801.00777.00796.002730021520600
2017-10-04784.00785.00774.00782.002420018881300
2017-10-03794.00798.00770.00792.003610028329600
2017-10-02814.00828.00792.00795.005510044583000
2017-09-29810.00814.00751.00792.008880069426000
2017-09-28820.00843.00804.00810.0010290084453800
2017-09-27768.00822.00762.00820.00196900157383800
2017-09-26755.00775.00750.00756.008060061361500
2017-09-25747.00777.00745.00775.00140000106664100
2017-09-22729.00729.00709.00717.00136009779500
2017-09-21731.00731.00723.00726.0090006535700
2017-09-20734.00738.00722.00728.001700012405700
2017-09-19722.00739.00722.00734.001960014324000
2017-09-15701.00719.00701.00719.00111007908500
2017-09-14710.00711.00700.00700.0064004521600
2017-09-13709.00713.00703.00710.00100007086100
2017-09-12705.00716.00705.00707.00122008654600
2017-09-11699.00710.00697.00702.00103007220800
2017-09-08690.00691.00684.00689.00128008816600
2017-09-07695.00707.00679.00696.00132009156800
2017-09-06668.00690.00661.00689.00120008080400
2017-09-05701.00702.00676.00679.001590010918500
2017-09-04715.00718.00684.00701.001770012372500
2017-09-01715.00723.00705.00720.002150015383600
2017-08-31695.00717.00691.00711.002450017253600
2017-08-30692.00695.00688.00691.00105007263800
2017-08-29686.00692.00678.00691.001700011689000
2017-08-28677.00687.00675.00687.00105007138200
2017-08-25686.00686.00672.00675.00118008025300
2017-08-24673.00680.00672.00680.0057003850200
2017-08-23675.00680.00673.00673.0070004730400
2017-08-22678.00678.00670.00671.0099006666800
2017-08-21678.00685.00673.00673.0060004059500
2017-08-18679.00682.00670.00678.00100006750800
2017-08-17686.00687.00678.00683.0085005806300
2017-08-16662.00682.00660.00677.00127008491600
2017-08-15647.00660.00647.00660.00125008174600
2017-08-14654.00657.00631.00645.003220020888000
2017-08-10671.00689.00660.00669.003740025205700
2017-08-09698.00698.00685.00697.001890013080400
2017-08-08699.00699.00680.00695.003850026484800
2017-08-07701.00705.00695.00695.002180015229400
2017-08-04699.00705.00698.00705.0063004418500
2017-08-03715.00715.00697.00700.002300016179400
2017-08-02748.00748.00702.00711.005660040956500
2017-08-01727.00727.00688.00708.002290016101400
2017-07-31712.00720.00705.00720.00116008241200
2017-07-28742.00747.00710.00712.004970035974000
2017-07-27760.00760.00736.00746.009870073949600
2017-07-26729.00732.00721.00730.004950035997900
2017-07-25695.00730.00695.00726.008950063589300
2017-07-24687.00693.00679.00685.002300015797400
2017-07-21670.00682.00668.00681.00117007882800
2017-07-20669.00669.00663.00668.0051003395300
2017-07-19663.00673.00658.00663.00138009132200
2017-07-18677.00677.00660.00667.001560010395100
2017-07-14680.00680.00669.00670.001750011774900
2017-07-13682.00688.00678.00679.00113007709000
2017-07-12676.00685.00676.00682.00109007433100
2017-07-11677.00678.00671.00678.00111007489800
2017-07-10658.00680.00658.00672.00138009254400
2017-07-07653.00657.00643.00653.002050013305100
2017-07-06673.00675.00654.00660.002740018258100
2017-07-05667.00680.00666.00672.00146009818700
2017-07-04694.00694.00667.00668.002020013773400
2017-07-03690.00695.00680.00685.002300015810500
2017-06-30678.00687.00678.00684.00135009197900
2017-06-29704.00704.00687.00693.003310023132300
2017-06-28703.00703.00671.00684.004320029480100
2017-06-27715.00720.00695.00703.001670011800300
2017-06-26694.00713.00681.00711.003590024989700
2017-06-23689.00689.00678.00686.005630038389500
2017-06-22706.00708.00687.00692.006250043305600
2017-06-21733.00734.00683.00705.0012630088186400
2017-06-20740.00779.00713.00718.00387200284116600
2017-06-19708.00788.00704.00788.00417300323575000
2017-06-16648.00692.00640.00688.007760051794900
2017-06-15628.00635.00620.00632.002270014264500
2017-06-14635.00643.00629.00633.002430015473500
2017-06-13615.00629.00611.00629.001980012272200
2017-06-12611.00617.00605.00613.0089005443200
2017-06-09619.00619.00601.00609.00142008636900
2017-06-08615.00625.00606.00613.002290014085600
2017-06-07627.00630.00600.00609.001740010714400
2017-06-06625.00629.00615.00628.001830011403000
2017-06-05619.00622.00617.00622.0092005690800
2017-06-02621.00622.00608.00613.00122007489600
2017-06-01612.00629.00607.00610.004310026597000
2017-05-31604.00605.00600.00604.00159009591500
2017-05-30611.00613.00597.00605.00116007000000
2017-05-29591.00614.00586.00607.002820016892200
2017-05-26582.00590.00582.00583.00103006014500
2017-05-25595.00597.00574.00579.002880016899100
2017-05-24584.00591.00577.00590.002100012297100
2017-05-23585.00585.00571.00574.002920016881300
2017-05-22598.00598.00583.00588.00159009376300
2017-05-19618.00620.00581.00595.004590027444500
2017-05-18620.00623.00591.00620.007140043504700
2017-05-17598.00643.00589.00630.00166200101758900
2017-05-16575.00583.00575.00583.003330019328600
2017-05-15586.00588.00553.00575.003320019082600
2017-05-12559.00593.00557.00587.0011840067936100
2017-05-11550.00569.00542.00559.0010050055598100
2017-05-10528.00531.00525.00530.00153008098000
2017-05-09527.00527.00522.00526.0049002571100
2017-05-08528.00528.00526.00527.0045002372600
2017-05-02526.00528.00522.00525.0081004263200
2017-05-01527.00528.00522.00527.0033001738900
2017-04-28522.00526.00522.00522.00151007916700
2017-04-27525.00526.00522.00523.00113005911700
2017-04-26528.00528.00521.00524.0027001412400
2017-04-25529.00529.00522.00523.00104005489100
2017-04-24530.00530.00523.00524.0038001998600
2017-04-21520.00535.00515.00529.003340017567200
2017-04-20508.00508.00504.00505.0025001265100
2017-04-19507.00507.00502.00502.001400705700
2017-04-18505.00513.00498.00501.0081004077800
2017-04-17496.00500.00496.00499.0043002141900
2017-04-14498.00500.00496.00497.0028001391900
2017-04-13497.00500.00497.00499.0036001792300
2017-04-12500.00502.00496.00497.0089004427400
2017-04-11511.00511.00503.00505.001000505900
2017-04-10508.00511.00505.00507.0021001067500
2017-04-07505.00515.00501.00505.0042002141600
2017-04-06511.00511.00500.00501.00126006366400
2017-04-05514.00518.00511.00518.0053002725800
2017-04-04518.00526.00508.00522.00110005673800
2017-04-03534.00534.00519.00519.00101005321300
2017-03-31536.00539.00529.00530.00154008229800
2017-03-30524.00538.00519.00538.002140011247800
2017-03-29530.00531.00521.00528.00158008299500
2017-03-28530.00536.00529.00536.0053002818000
2017-03-27537.00537.00527.00530.00108005759600
2017-03-24526.00530.00522.00530.0070003690200
2017-03-23529.00533.00527.00528.0045002381400
2017-03-22529.00537.00528.00530.0097005170800
2017-03-21529.00533.00527.00531.0062003283800
2017-03-17532.00538.00520.00535.00169008941100
2017-03-16539.00539.00534.00535.0029001557400
2017-03-15540.00540.00530.00540.00110005897500
2017-03-14539.00541.00529.00539.002100011299500
2017-03-13532.00539.00528.00539.00119006382200
2017-03-10528.00533.00527.00528.0034001796500
2017-03-09534.00535.00526.00530.0056002965100
2017-03-08534.00534.00528.00528.001600851200
2017-03-07537.00537.00530.00533.0043002295300
2017-03-06528.00531.00527.00531.0031001636200
2017-03-03534.00534.00527.00527.0021001112600
2017-03-02530.00538.00530.00531.0021001117900
2017-03-01539.00539.00529.00529.0039002086200
2017-02-28529.00540.00529.00531.0063003362500
2017-02-27531.00531.00525.00526.00120006353000
2017-02-24523.00526.00520.00526.0066003454900
2017-02-23523.00527.00519.00523.0058003032200
2017-02-22519.00523.00518.00523.0034001767100
2017-02-21517.00520.00515.00519.0070003621700
2017-02-20513.00517.00511.00516.0036001854300
2017-02-17515.00515.00512.00512.0048002467200
2017-02-16514.00515.00512.00515.0034001747000
2017-02-15519.00520.00514.00514.0062003203400
2017-02-14523.00523.00516.00518.0036001865200
2017-02-13518.00523.00517.00523.0051002651000
2017-02-10514.00519.00511.00515.00132006790900
2017-02-09510.00513.00502.00513.002410012277000
2017-02-08517.00528.00511.00528.002330012057000
2017-02-07517.00517.00512.00513.0036001846700
2017-02-06518.00518.00510.00517.00144007404600
2017-02-03518.00523.00518.00518.0029001503800
2017-02-02518.00519.00516.00516.0063003257100
2017-02-01520.00522.00516.00518.0074003847500
2017-01-31522.00522.00517.00520.0066003427900
2017-01-30522.00522.00519.00521.0050002607800
2017-01-27525.00525.00521.00524.0033001727600
2017-01-26524.00525.00519.00525.0047002454200
2017-01-25522.00522.00520.00522.0093004848800
2017-01-24515.00519.00514.00518.0032001650400
2017-01-23511.00514.00511.00514.0034001742300
2017-01-20517.00518.00511.00511.00106005452000
2017-01-19518.00521.00515.00515.0027001393900
2017-01-18515.00515.00504.00515.0079004039300
2017-01-17522.00522.00515.00515.0075003886100
2017-01-16525.00526.00523.00523.0041002150900
2017-01-13521.00525.00519.00525.001400730700
2017-01-12538.00538.00519.00520.002130011179800
2017-01-11539.00539.00533.00534.00100005349600
2017-01-10539.00539.00533.00536.00136007297400
2017-01-06530.00542.00529.00538.001900010188900
2017-01-05530.00540.00530.00534.001940010381800
2017-01-04527.00530.00522.00530.00128006749400
2016-12-30520.00522.00513.00521.0081004201300
2016-12-29528.00530.00516.00517.0087004540900
2016-12-28517.00526.00517.00526.00161008414800
2016-12-27517.00519.00517.00517.0034001760600
2016-12-26518.00519.00513.00517.00148007655000
2016-12-22514.00514.00508.00510.0073003732600
2016-12-21512.00515.00510.00511.0068003487400
2016-12-20515.00515.00508.00512.0090004607300
2016-12-19513.00519.00503.00515.00157008059600
2016-12-16514.00515.00503.00509.00150007664000
2016-12-15515.00516.00512.00512.0071003656300
2016-12-14513.00515.00510.00513.0084004312300
2016-12-13506.00515.00505.00509.00186009454000
2016-12-12506.00510.00503.00507.0057002890800
2016-12-09503.00508.00503.00505.0060003034900
2016-12-08506.00506.00502.00506.0028001412400
2016-12-07505.00507.00503.00506.0094004753300
2016-12-06499.00505.00499.00504.0071003572100
2016-12-05498.00502.00495.00499.0084004185600
2016-12-02497.00505.00486.00500.002900014402000
2016-12-01502.00502.00497.00497.0076003795700
2016-11-30497.00501.00497.00500.0082004096100
2016-11-29495.00500.00492.00495.0053002628400
2016-11-28493.00495.00492.00494.0038001876200
2016-11-25495.00495.00489.00492.00116005719700
2016-11-24496.00497.00494.00497.0088004361400
2016-11-22502.00502.00484.00493.002520012354000
2016-11-21500.00501.00499.00500.0028001399900
2016-11-18502.00503.00498.00502.0064003205900
2016-11-17501.00502.00495.00502.0035001744700
2016-11-16497.00503.00497.00498.0027001348000
2016-11-15497.00500.00492.00500.0025001239600
2016-11-14499.00505.00497.00498.0067003346000
2016-11-11500.00504.00492.00494.0064003178500
2016-11-10490.00497.00485.00492.00119005847000
2016-11-09506.00506.00464.00474.006420030868900
2016-11-08515.00519.00508.00509.0073003755300
2016-11-07510.00516.00507.00513.0030001530700
2016-11-04516.00516.00499.00506.00144007261300
2016-11-02523.00525.00504.00518.002210011376800
2016-11-01536.00537.00520.00529.00164008697100
2016-10-31545.00550.00530.00540.00159008599900
2016-10-28542.00545.00537.00544.00141007628000
2016-10-27554.00555.00540.00545.00174009559900
2016-10-26550.00558.00534.00554.00182009948400
2016-10-25557.00560.00523.00550.008010044052100
2016-10-24545.00550.00538.00549.001970010723700
2016-10-21533.00540.00527.00540.00113006025200
2016-10-20539.00542.00529.00531.002810015005700
2016-10-19545.00550.00539.00544.002000010893500
2016-10-18524.00550.00522.00545.005850031407300

   ※ 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