[2318 JQスタンダード] クレストIV 日足 時系列データ

[2318 JQスタンダード] クレストIV (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-3111.0012.001.001.00697826647269555
2012-08-3018.0018.0011.0013.00368475950661306
2012-08-2914.0021.0013.0016.005903274103242569
2012-08-2816.0017.0014.0014.00227222634115090
2012-08-2721.0024.0016.0018.005263324101940328
2012-08-2430.0034.0020.0021.008959660236118510
2012-08-2315.0027.0015.0027.0012224004267384929
2012-08-2214.0015.0013.0013.0086252611941398
2012-08-2115.0016.0013.0014.00178746325626378
2012-08-2020.0020.0016.0017.00142388025927295
2012-08-1720.0022.0018.0019.00208326041420281
2012-08-1620.0021.0017.0020.00260752249685757
2012-08-1522.0026.0020.0021.00265740958677392
2012-08-1428.0028.0021.0023.00267878263991930
2012-08-1331.0034.0026.0029.004676815140606856
2012-08-1018.0030.0017.0025.0010730410260447514
2012-08-0917.0020.0015.0017.00322816456279704
2012-08-0821.0025.0013.0013.009251712177105109
2012-08-076.0024.006.0019.0014654956220413015
2012-08-067.008.006.006.008454845847957
2012-08-037.009.006.008.00180507313223325
2012-08-028.009.007.008.00135383711184133
2012-08-019.0011.008.009.00272790325680968
2012-07-3113.0014.0012.0014.002514663277802
2012-07-3016.0017.0012.0012.0097143113928930
2012-07-2715.0016.0015.0016.004435006721232
2012-07-2615.0017.0014.0015.00144791322007517
2012-07-2519.0019.0016.0016.0083503414431907
2012-07-2419.0022.0018.0019.00197206638551339
2012-07-2316.0022.0015.0017.00399277576449489
2012-07-2016.0017.0014.0015.00113539317583793
2012-07-1918.0020.0016.0018.00224494740712893
2012-07-1825.0026.0024.0025.001448963560440
2012-07-1726.0028.0026.0026.001281423366002
2012-07-1326.0028.0025.0028.001183793103935
2012-07-1228.0028.0025.0028.003330168811700
2012-07-1130.0030.0028.0029.001245173617997
2012-07-1029.0031.0029.0031.001089393260919
2012-07-0931.0031.0029.0030.00533761596883
2012-07-0630.0031.0030.0031.00590721778206
2012-07-0531.0032.0029.0031.002482007473805
2012-07-0433.0033.0031.0032.001705615379675
2012-07-0333.0034.0032.0033.00540521783618
2012-07-0233.0034.0032.0032.00415251357929
2012-06-2933.0034.0032.0033.00900452919192
2012-06-2833.0034.0032.0032.00416441362842
2012-06-2731.0035.0031.0033.002401747957709
2012-06-2634.0034.0031.0031.001995466418907
2012-06-2535.0035.0033.0034.00399831358269
2012-06-2235.0035.0033.0035.001715635784909
2012-06-2135.0036.0034.0035.001234904323662
2012-06-2036.0038.0035.0035.002625449485843
2012-06-1934.0042.0034.0035.00127652948588223
2012-06-1833.0034.0032.0034.00868332827683
2012-06-1535.0036.0033.0033.00747092522632
2012-06-1434.0037.0033.0035.001425734966582
2012-06-1333.0034.0032.0034.00580381899414
2012-06-1233.0033.0032.0033.0010117329820
2012-06-1134.0035.0032.0033.001025273407981
2012-06-0834.0035.0033.0035.00762822563280
2012-06-0732.0038.0032.0035.0035172812412997
2012-06-0632.0033.0031.0033.003583114868
2012-06-0532.0033.0031.0032.00571641809164
2012-06-0431.0033.0029.0032.001222213797639
2012-06-0132.0033.0031.0032.0029100931409
2012-05-3133.0033.0032.0032.00372001195589
2012-05-3033.0034.0032.0033.00519191706040
2012-05-2931.0033.0031.0032.00542381750095
2012-05-2832.0033.0031.0032.00640942056158
2012-05-2533.0034.0032.0033.00379441233265
2012-05-2432.0035.0031.0034.001795865910171
2012-05-2334.0035.0032.0033.001848496141494
2012-05-2237.0038.0033.0034.0053211318475558
2012-05-2138.0039.0035.0038.002454808927246
2012-05-1838.0039.0038.0039.0023983913444
2012-05-1737.0039.0037.0039.00423761625212
2012-05-1638.0039.0037.0038.00550082085876
2012-05-1538.0038.0035.0037.001225834481338
2012-05-1439.0040.0038.0039.00531742041412
2012-05-1142.0042.0039.0040.001351325469405
2012-05-1041.0043.0041.0043.00772093205610
2012-05-0942.0043.0041.0042.00766913222885
2012-05-0843.0043.0041.0043.00989414158739
2012-05-0743.0045.0041.0042.001965428489118
2012-05-0245.0046.0042.0042.0034049414637412
2012-05-0143.0051.0043.0046.0082123339184537
2012-04-2747.0049.0044.0044.0081601638046543
2012-04-2641.0052.0041.0052.003405316157887920
2012-04-2540.0041.0039.0040.00403901614540
2012-04-2439.0040.0038.0040.00350481382273
2012-04-2339.0040.0038.0040.00334711306211
2012-04-2039.0040.0039.0040.0022107864129
2012-04-1940.0040.0038.0040.00573802233235
2012-04-1839.0040.0039.0040.00326401284806
2012-04-1739.0040.0038.0040.00429201676135
2012-04-1640.0040.0039.0039.00491411937805
2012-04-1341.0042.0039.0040.00953983835194
2012-04-1238.0043.0037.0041.0045299818449642
2012-04-1138.0038.0037.0037.00453341703072
2012-04-1039.0039.0037.0038.001601156116794
2012-04-0940.0040.0039.0040.00557032187022
2012-04-0639.0041.0039.0041.00425351697139
2012-04-0539.0040.0038.0039.00867463355647
2012-04-0440.0041.0039.0040.0022671903153
2012-04-0341.0042.0040.0040.001137594576674
2012-04-0242.0042.0041.0041.00567032330976
2012-03-3042.0042.0041.0042.00298541237609
2012-03-2942.0043.0041.0042.001361815687941
2012-03-2840.0043.0039.0042.001258485231580
2012-03-2740.0041.0039.0040.001727496898855
2012-03-2641.0042.0040.0041.001308355348812
2012-03-2341.0042.0041.0041.00915773785418
2012-03-2241.0044.0040.0041.0030036112646989
2012-03-2140.0042.0040.0040.00779533163765
2012-03-1943.0043.0040.0042.002188429061719
2012-03-1643.0044.0042.0044.001674057179605
2012-03-1545.0046.0042.0044.0025065110896702
2012-03-1445.0046.0044.0044.0022343610016208
2012-03-1344.0046.0043.0044.0028893112849802
2012-03-1245.0046.0043.0044.0027665712216038
2012-03-0946.0051.0043.0045.002905063138317441
2012-03-0843.0045.0042.0043.0027023511669508
2012-03-0744.0045.0043.0045.0044648619575511
2012-03-0651.0051.0044.0046.00126251759040472
2012-03-0559.0065.0049.0051.004567986265096957
2012-03-0242.0052.0040.0052.004233479200730096
2012-03-0137.0045.0036.0039.00214352388177918
2012-02-2938.0038.0036.0036.002585239564999
2012-02-2840.0040.0037.0039.001849767186486
2012-02-2741.0042.0039.0041.002217718943112
2012-02-2442.0042.0040.0042.001282595259148
2012-02-2342.0043.0041.0041.00842103497926
2012-02-2243.0044.0042.0043.001814957719318
2012-02-2144.0045.0042.0044.00810583533406
2012-02-2047.0047.0043.0044.00935214163316
2012-02-1746.0047.0045.0046.00350041610726
2012-02-1645.0047.0044.0046.00678503100788
2012-02-1543.0045.0043.0044.00648682845817
2012-02-1445.0045.0043.0043.00277531223972
2012-02-1345.0045.0043.0045.00471212066881
2012-02-1044.0045.0044.0045.00348611548213
2012-02-0946.0046.0044.0044.00520802345298
2012-02-0845.0046.0045.0046.00381951724858
2012-02-0744.0046.0044.0046.00418561880794
2012-02-0646.0047.0044.0044.00920024150490
2012-02-0348.0049.0047.0047.001244665899729
2012-02-0246.0049.0046.0047.00947584447599
2012-02-0149.0054.0045.0046.0061435730300679
2012-01-3145.0050.0044.0047.0036343117326404
2012-01-3043.0045.0043.0045.00577022538251
2012-01-2744.0044.0042.0044.00485252089930
2012-01-2643.0044.0042.0043.00813473485697
2012-01-2541.0049.0041.0043.0044099919878272
2012-01-2442.0042.0040.0042.00341681403385
2012-01-2341.0042.0041.0041.00478701963168
2012-01-2041.0043.0041.0041.00457661887748
2012-01-1943.0043.0041.0042.00581502425840
2012-01-1842.0044.0041.0043.00775783295328
2012-01-1747.0047.0040.0041.0026803611534095
2012-01-1648.0048.0045.0046.001758088095873
2012-01-1349.0049.0047.0049.00610482930569
2012-01-1250.0050.0048.0049.00633983102016
2012-01-1150.0050.0049.0050.00471412330299
2012-01-1050.0051.0049.0051.00482992405005
2012-01-0651.0051.0049.0050.00699223473561
2012-01-0550.0051.0049.0051.00823114074932
2012-01-0450.0051.0049.0050.00894474470181
2011-12-3050.0054.0049.0051.001396137161429
2011-12-2951.0051.0048.0049.00876154351796
2011-12-2851.0052.0050.0052.00510032587144
2011-12-2751.0052.0050.0050.00897414535529
2011-12-2653.0054.0051.0052.00599023134345
2011-12-2252.0053.0052.0052.00663663462304
2011-12-2154.0055.0052.0052.001764639390393
2011-12-2059.0063.0053.0053.001768816104073406
2011-12-1954.0055.0051.0054.0020983411128455
2011-12-1655.0056.0054.0054.00930955110347
2011-12-1555.0057.0054.0056.001024545682394
2011-12-1456.0057.0055.0057.001163436517756
2011-12-1358.0058.0056.0056.001381147806266
2011-12-1257.0059.0056.0057.0019482711149496
2011-12-0957.0058.0056.0057.001610419158561
2011-12-0860.0061.0057.0057.0034017619786516
2011-12-0758.0067.0057.0061.002229130138551622
2011-12-0656.0059.0056.0057.0022158912624010
2011-12-0558.0059.0056.0056.0020753011805487
2011-12-0257.0061.0056.0057.0046291727034081
2011-12-0158.0058.0056.0058.001072456110767
2011-11-3057.0058.0056.0056.001684839554446
2011-11-2956.0060.0055.0058.0049261128303710
2011-11-2858.0058.0055.0056.0033527918696638
2011-11-2558.0058.0056.0056.0029697116923966
2011-11-2460.0060.0057.0059.0041933824564992
2011-11-2258.0065.0057.0059.00147940389527594
2011-11-2158.0064.0054.0056.00117505468919998
2011-11-1858.0058.0055.0056.0036051720384319
2011-11-1757.0063.0056.0058.0083937150093680
2011-11-1660.0062.0056.0058.0052498130630116
2011-11-1559.0067.0057.0061.00122427176218060
2011-11-1464.0068.0056.0059.00114435568946554
2011-11-1167.0067.0060.0061.0078248048951988
2011-11-1074.0078.0061.0067.002192026148259128
2011-11-0954.0077.0054.0067.004072214270736604
2011-11-0858.0058.0053.0053.0057310431492690
2011-11-0759.0060.0056.0058.0060449334747361
2011-11-0461.0064.0059.0059.0056861234714094
2011-11-0262.0065.0059.0061.0060689437221831
2011-11-0167.0070.0061.0063.00144317994971880
2011-10-3172.0075.0063.0066.002019513136405183
2011-10-2884.0090.0075.0078.001813080148397567
2011-10-2769.0090.0067.0082.004955016403223883
2011-10-2661.0074.0058.0069.003555230243388871
2011-10-2563.0067.0056.0059.00136643683682599
2011-10-2446.0071.0044.0066.004469956277302444
2011-10-2141.0059.0038.0048.003243664155709765
2011-10-2046.0048.0038.0041.002782571118115848
2011-10-1928.0053.0028.0051.005895961233524959
2011-10-1827.0029.0027.0027.001866015183776
2011-10-1729.0030.0027.0028.001408563964119
2011-10-1430.0030.0028.0029.001429054149567
2011-10-1331.0031.0029.0030.00835222493286
2011-10-1230.0031.0029.0031.00737352219439
2011-10-1130.0031.0029.0030.00874492613575
2011-10-0731.0032.0030.0030.00883592717146
2011-10-0632.0032.0030.0032.001457244535831
2011-10-0533.0033.0030.0030.001001943120824
2011-10-0433.0034.0030.0030.002162166855247
2011-10-0333.0034.0033.0034.00716892367070
2011-09-3035.0035.0033.0033.001447574884082
2011-09-2938.0038.0033.0036.0033846011805739
2011-09-2846.0047.0037.0038.0055903322471767
2011-09-2735.0057.0035.0039.002167416105914857
2011-09-2635.0038.0033.0034.00729292570662
2011-09-2239.0040.0035.0037.00666472476109
2011-09-2142.0042.0039.0041.00765213080666
2011-09-2045.0046.0039.0042.001273365327533
2011-09-1646.0052.0045.0046.001529217431354
2011-09-1548.0048.0045.0046.00339331573053
2011-09-1448.0049.0047.0047.0012583598871
2011-09-1349.0050.0048.0049.0016782810017
2011-09-1249.0050.0048.0049.00262881275393
2011-09-0950.0051.0049.0049.00352341736787
2011-09-0850.0051.0049.0051.007930397285
2011-09-0750.0051.0049.0050.0016119807802
2011-09-0651.0051.0050.0051.0015457773232
2011-09-0551.0052.0050.0051.0018686945614
2011-09-0253.0053.0051.0051.0016916875842
2011-09-0152.0053.0050.0053.00406672093238
2011-08-3150.0053.0049.0053.00265071351091
2011-08-3051.0052.0051.0052.0012746656715

   ※ 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