[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 
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
2016-10-17514.00526.00514.00523.0089004635000
2016-10-14513.00517.00512.00514.0042002156400
2016-10-13516.00520.00512.00512.0037001909700
2016-10-12516.00520.00511.00516.0062003203800
2016-10-11517.00520.00510.00516.0084004322800
2016-10-07521.00523.00508.00516.00112005766200
2016-10-06530.00535.00514.00514.002130011191300
2016-10-05523.00531.00523.00528.00158008318900
2016-10-04517.00524.00517.00523.00112005821200
2016-10-03517.00520.00513.00519.0081004190100
2016-09-30508.00520.00508.00515.0083004278000
2016-09-29511.00517.00510.00515.001960010046100
2016-09-28515.00520.00513.00514.00144007423700
2016-09-27527.00530.00526.00529.00118006232100
2016-09-26533.00535.00527.00527.002140011364100
2016-09-23518.00528.00515.00528.002860014926500
2016-09-21512.00515.00508.00514.0094004812100
2016-09-20506.00517.00506.00512.001960010024500
2016-09-16500.00505.00498.00500.0092004609000
2016-09-15501.00508.00499.00501.00117005869100
2016-09-14516.00516.00501.00503.003000015230900
2016-09-13494.00540.00492.00519.0012950066787100
2016-09-12490.00495.00490.00492.00110005408500
2016-09-09494.00495.00489.00495.00112005511100
2016-09-08488.00493.00488.00492.0071003479400
2016-09-07493.00495.00490.00492.0064003149800
2016-09-06491.00496.00489.00493.00110005411600
2016-09-05494.00496.00485.00487.002450011969700
2016-09-02493.00495.00491.00493.0038001873400
2016-09-01497.00497.00490.00493.0077003802800
2016-08-31494.00494.00491.00493.0057002805900
2016-08-30497.00497.00489.00491.0068003342400
2016-08-29494.00497.00491.00493.0076003743700
2016-08-26499.00499.00491.00491.00115005684000
2016-08-25499.00502.00494.00502.0084004188600
2016-08-24494.00497.00491.00497.0045002218700
2016-08-23495.00497.00491.00493.0079003903100
2016-08-22490.00493.00486.00491.0051002492300
2016-08-19486.00490.00485.00488.0061002968200
2016-08-18492.00494.00480.00486.003100015141600
2016-08-17501.00503.00490.00492.00174008639100
2016-08-16505.00509.00498.00501.00162008147100
2016-08-15507.00507.00500.00503.0098004934900
2016-08-12501.00510.00499.00501.00179008967200
2016-08-10493.00524.00486.00506.0010500052350000
2016-08-09530.00570.00530.00557.005210028873700
2016-08-08531.00540.00529.00529.001900010152700
2016-08-05541.00541.00518.00527.002370012570600
2016-08-04523.00545.00523.00537.002830015101200
2016-08-03528.00530.00517.00525.001940010193300
2016-08-02510.00531.00505.00530.003840020067400
2016-08-01510.00511.00504.00505.00129006555200
2016-07-29501.00511.00492.00511.00167008320100
2016-07-28503.00506.00500.00501.00109005473900
2016-07-27505.00505.00499.00500.00121006075000
2016-07-26505.00507.00497.00498.003200016042300
2016-07-25513.00515.00508.00514.001970010089500
2016-07-22517.00525.00513.00519.003030015684800
2016-07-21528.00528.00514.00517.00125006486500
2016-07-20529.00533.00512.00519.002350012260100
2016-07-19521.00533.00521.00525.002080010928100
2016-07-15553.00553.00519.00519.007290038691700
2016-07-14550.00599.00548.00562.0011080063059300
2016-07-13580.00585.00531.00548.0012950071413800
2016-07-12510.00596.00503.00560.00241800132812100
2016-07-11491.00503.00485.00501.004960024493500
2016-07-08498.00503.00478.00485.003410016558800
2016-07-07500.00513.00491.00498.005370027050100
2016-07-06492.00504.00486.00500.002870014103200
2016-07-05513.00517.00490.00502.005000025256700
2016-07-04521.00525.00510.00517.006360032745600
2016-07-01521.00540.00521.00525.003960020926100
2016-06-30541.00543.00515.00519.006390033920900
2016-06-29529.00529.00505.00516.009730050476400
2016-06-28482.00509.00476.00501.007960039026200
2016-06-27494.00526.00462.00500.0015690078325500
2016-06-24559.00564.00454.00481.00322300160934100
2016-06-23575.00592.00538.00554.00321200179356300
2016-06-22528.00625.00523.00615.001286200754800000
2016-06-21551.00557.00513.00528.00241200128550500
2016-06-20552.00594.00530.00555.00820400459006100
2016-06-17620.00668.00535.00536.00857100503170300
2016-06-16780.00795.00595.00618.0023200001659955300
2016-06-15635.00695.00626.00695.00844000568951000
2016-06-14509.00626.00503.00595.001124300661971400
2016-06-13471.00543.00470.00526.00334100169312700
2016-06-10460.00465.00460.00463.001800833200
2016-06-09463.00465.00462.00462.0032001481500
2016-06-08468.00468.00464.00468.0034001587500
2016-06-07463.00465.00460.00460.0069003192600
2016-06-06460.00464.00458.00463.0023001057900
2016-06-03468.00470.00467.00467.0025001170800
2016-06-02466.00467.00459.00464.0036001666500
2016-06-01470.00474.00465.00466.0098004598900
2016-05-31462.00473.00462.00473.0040001873100
2016-05-30460.00464.00455.00464.0066003040900
2016-05-27477.00477.00459.00460.00147006839500
2016-05-26465.00487.00462.00477.004460021243400
2016-05-25468.00468.00457.00457.0079003664800
2016-05-24468.00470.00454.00456.00123005673400
2016-05-23462.00468.00457.00468.0071003298300
2016-05-20453.00466.00453.00462.0040001837600
2016-05-19460.00462.00450.00453.0043001959700
2016-05-18469.00472.00459.00460.0062002878700
2016-05-17473.00479.00469.00469.0031001462400
2016-05-16475.00481.00471.00477.0069003297200
2016-05-13474.00481.00469.00471.0044002078100
2016-05-12478.00479.00473.00474.0030001426800
2016-05-11483.00486.00465.00478.002280010808300
2016-05-10485.00486.00478.00486.0053002563300
2016-05-09481.00485.00477.00484.0099004761100
2016-05-06468.00476.00460.00474.001700795300
2016-05-02469.00469.00459.00468.0066003078800
2016-04-28471.00474.00465.00469.0070003286200
2016-04-27465.00476.00465.00475.0091004295200
2016-04-26472.00475.00465.00472.00114005366000
2016-04-25479.00486.00467.00479.002360011311200
2016-04-22456.00467.00454.00463.0085003908000
2016-04-21453.00457.00448.00456.00121005472300
2016-04-20447.00454.00444.00448.0062002781300
2016-04-19439.00446.00439.00443.0050002215700
2016-04-18446.00446.00437.00438.00113004974500
2016-04-15452.00452.00448.00448.0044001977700
2016-04-14451.00455.00450.00452.0070003160400
2016-04-13444.00450.00441.00447.0070003127500
2016-04-12455.00455.00436.00441.00129005700200
2016-04-11461.00461.00419.00455.00200008724000
2016-04-08443.00459.00441.00459.0074003340100
2016-04-07448.00454.00440.00444.00125005567000
2016-04-06445.00450.00440.00446.0060002669200
2016-04-05458.00465.00440.00452.003350015068900
2016-04-04470.00476.00458.00462.0091004253800
2016-04-01493.00493.00475.00475.00125006036400
2016-03-31490.00493.00484.00490.00118005777500
2016-03-30487.00495.00480.00482.0095004612100
2016-03-29481.00486.00480.00483.00113005449200
2016-03-28500.00503.00493.00493.00117005830900
2016-03-25506.00507.00493.00502.002320011594800
2016-03-24518.00518.00486.00507.005480027498000
2016-03-23525.00530.00511.00522.004160021555400
2016-03-22526.00545.00500.00527.008310043687700
2016-03-18513.00533.00500.00520.009450048669500
2016-03-17500.00535.00480.00483.0016100081668600
2016-03-16479.00484.00474.00476.002930014016700
2016-03-15477.00520.00472.00490.008820043213200
2016-03-14471.00481.00471.00477.00113005394500
2016-03-11460.00474.00460.00471.00103004838300
2016-03-10451.00469.00451.00458.00137006306600
2016-03-09447.00453.00445.00451.0027001211400
2016-03-08464.00464.00441.00447.00159007165900
2016-03-07459.00475.00455.00456.00188008711100
2016-03-04465.00466.00449.00455.00126005750000
2016-03-03445.00466.00443.00466.00184008361200
2016-03-02445.00446.00433.00438.0043001894600
2016-03-01440.00440.00427.00431.00120005197100
2016-02-29446.00455.00441.00442.00129005789700
2016-02-26445.00451.00445.00446.0026001162600
2016-02-25449.00451.00435.00449.00151006730000
2016-02-24437.00443.00434.00442.0058002543100
2016-02-23450.00451.00435.00440.0060002675000
2016-02-22438.00442.00435.00437.0048002107300
2016-02-19433.00437.00428.00436.0076003289700
2016-02-18440.00454.00413.00437.004750020651500
2016-02-17420.00424.00411.00412.0064002675000
2016-02-16416.00419.00412.00418.002100874200
2016-02-15401.00414.00401.00408.0095003876300
2016-02-12410.00410.00395.00397.002650010682700
2016-02-10424.00435.00421.00435.00146006192500
2016-02-09434.00443.00415.00424.002710011574400
2016-02-08448.00457.00431.00451.00157006977600
2016-02-05472.00472.00450.00456.002430011222300
2016-02-04494.00500.00469.00486.00201009755700
2016-02-03476.00505.00475.00490.005010024625500
2016-02-02469.00480.00461.00476.0097004582400
2016-02-01480.00480.00467.00468.00144006830800
2016-01-29499.00510.00450.00466.005940028323000
2016-01-28466.00496.00454.00496.004410021243300
2016-01-27495.00497.00457.00461.006680032000200
2016-01-26457.00499.00457.00487.0012540060446600
2016-01-25444.00484.00428.00441.004560020761200
2016-01-22413.00427.00408.00423.00188007781800
2016-01-21427.00436.00407.00407.00233009778100
2016-01-20458.00458.00420.00420.00140006150800
2016-01-19448.00456.00440.00453.0079003550400
2016-01-18449.00449.00416.00440.00218009436000
2016-01-15470.00472.00451.00462.00126005806900
2016-01-14444.00515.00442.00457.0010720050756700
2016-01-13445.00454.00445.00451.0035001580700
2016-01-12465.00465.00438.00442.00162007234500
2016-01-08465.00474.00464.00465.0053002482100
2016-01-07482.00500.00468.00473.004010019649800
2016-01-06486.00487.00471.00483.00192009202000
2016-01-05460.00485.00460.00471.002180010306500
2016-01-04464.00464.00454.00463.00123005673500
2015-12-30450.00454.00448.00451.00111005015800
2015-12-29436.00449.00436.00449.0085003747200
2015-12-28436.00443.00436.00441.0087003826700
2015-12-25450.00450.00436.00438.00139006166800
2015-12-24451.00451.00440.00443.00157007015100
2015-12-22455.00455.00449.00455.0026001178800
2015-12-21453.00456.00449.00451.0043001943900
2015-12-18457.00458.00445.00446.00111005007800
2015-12-17464.00471.00446.00456.00193008889600
2015-12-16448.00462.00448.00458.00109004981600
2015-12-15450.00456.00448.00448.0031001398700
2015-12-14446.00451.00444.00448.0045002009900
2015-12-11449.00454.00446.00454.0065002913600
2015-12-10450.00458.00450.00458.0055002480700
2015-12-09452.00453.00449.00450.0054002431600
2015-12-08461.00461.00452.00455.00102004676100
2015-12-07471.00471.00466.00466.00108005061000
2015-12-04465.00470.00464.00469.0063002938300
2015-12-03455.00470.00454.00470.00215009944400
2015-12-02449.00454.00448.00451.0059002663900
2015-12-01449.00449.00447.00448.0031001390900
2015-11-30447.00448.00444.00447.0026001160400
2015-11-27446.00447.00443.00444.002200977800
2015-11-26445.00450.00443.00443.0076003400300

   ※ 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