[2776 JQスタンダード] クリムゾン 日足 時系列データ

[2776 JQスタンダード] クリムゾン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1213010.0013230.0012130.0012400.00142517983270
2013-07-1115100.0016600.0013370.0013600.007150111660470
2013-07-1013600.0014200.0012510.0014200.00164722610050
2013-07-0910750.0011790.0010750.0011200.002612932190
2013-07-0811000.0011000.0010700.0010700.0064693490
2013-07-0510800.0010800.0010410.0010700.001001060970
2013-07-0410470.0010470.0010160.0010230.0085876820
2013-07-0310340.0011000.0010190.0010470.002913049580
2013-07-0210600.0010850.009910.0010760.001801888040
2013-07-019550.0010100.009550.009800.001951893200
2013-06-289120.0010250.009120.0010000.002582461790
2013-06-279010.009500.009010.009200.001121019640
2013-06-269520.009690.009000.009000.003713464620
2013-06-2510600.0010680.009800.0010000.002282342070
2013-06-2410790.0010790.0010350.0010370.001511583800
2013-06-2111250.0011300.0010230.0011090.004955310250
2013-06-2013070.0013070.0010550.0011600.00150617157980
2013-06-1913020.0013930.0012800.0013030.002733577750
2013-06-1813400.0013500.0012550.0012800.0081510698210
2013-06-1712610.0013000.0011780.0012520.004305278470
2013-06-1414110.0015810.0011700.0012600.00348847599090
2013-06-1313810.0013810.0013810.0013810.0081611268960
2013-06-129350.0010810.009280.0010810.006296574960
2013-06-119690.009690.009300.009310.00101965340
2013-06-108800.009390.008800.009110.002832530100
2013-06-079500.009650.008200.009010.005334705010
2013-06-0611080.0011260.0010550.0010640.001751890180
2013-06-0511250.0011390.0010390.0011100.002152354870
2013-06-0411390.0011390.0010800.0011000.001311428480
2013-06-0311120.0011470.0011000.0011390.0071800150
2013-05-3111800.0012600.0011120.0011120.004565463700
2013-05-3011500.0012100.0010730.0010730.001301480740
2013-05-2911200.0012890.0011200.0011800.001311547080
2013-05-2811280.0011700.0010300.0011660.002042256840
2013-05-2712200.0012200.0011020.0011260.001401575570
2013-05-2411950.0012790.0011650.0012000.001501783730
2013-05-2312500.0014000.0011300.0012550.003294119650
2013-05-2214200.0014200.0012700.0013010.002052734440
2013-05-2114990.0015100.0014000.0014100.003715412060
2013-05-2015000.0015210.0014000.0014800.00156522957020
2013-05-1712500.0014610.0012490.0014610.00340048550880
2013-05-1613100.0013600.0010700.0011010.0087110078180
2013-05-1514700.0014700.0013440.0013700.004936951720
2013-05-1415000.0015000.0014100.0014100.002753975590
2013-05-1314650.0014800.0014200.0014410.002563734090
2013-05-1014620.0015100.0014000.0014550.00142120718930
2013-05-0915000.0015290.0014400.0014600.00179226536120
2013-05-0815500.0016790.0015500.0015500.007282116336990
2013-05-0720870.0020870.0020000.0020000.00267255742080
2013-05-0216870.0016870.0016140.0016870.00201333906890
2013-05-0111390.0013870.0011390.0013870.00147919920600
2013-04-3011500.0011600.0010850.0010870.001671912660
2013-04-2610220.0011500.0010220.0011490.001551689280
2013-04-2510540.0010750.0010540.0010700.0062660910
2013-04-2410390.0010550.0010000.0010540.001061098130
2013-04-2310320.0011500.0010320.0010990.0081904080
2013-04-2210200.0011800.0010170.0010300.001551688290
2013-04-1910500.0010500.0010200.0010200.0013133420
2013-04-1810600.0010600.0010000.0010200.0048505300
2013-04-179610.0010400.009610.0010400.001491485660
2013-04-169800.009800.009510.009800.0018174510
2013-04-159500.009790.009500.009690.0034328060
2013-04-129330.009540.009330.009450.0033309010
2013-04-119430.009480.009300.009310.0025235230
2013-04-109590.009590.009310.009530.002502372790
2013-04-0910000.0010000.009600.009740.001451403930
2013-04-089990.009990.009690.009750.0070681580
2013-04-059820.0010300.009740.009750.0017167670
2013-04-0410350.0010350.009600.009750.0082801250
2013-04-039780.0011130.009500.0010300.002602715420
2013-04-029600.009780.009500.009630.0093891350
2013-04-0111300.0011400.0010200.0010200.0082905550
2013-03-2910300.0010800.0010210.0010800.0016166840
2013-03-2810310.0010320.0010310.0010310.00882490
2013-03-2710400.0010700.0010100.0010170.001081134730
2013-03-2610460.0010460.0010400.0010400.0034355280
2013-03-259950.0010180.009780.009780.0031309280
2013-03-229650.009750.009650.009750.00329150
2013-03-219920.009990.009630.009710.0036352370
2013-03-199780.009780.009610.009780.0045434160
2013-03-1810420.0010600.009740.009740.002462472040
2013-03-1510030.0010030.009820.009820.0052518530
2013-03-1410370.0010370.009870.0010200.001081084500
2013-03-1310200.0010750.0010110.0010370.0074764760
2013-03-1210650.0010650.009660.0010370.001471507460
2013-03-1111780.0013400.0010380.0010640.002472878700
2013-03-0812270.0013290.0010310.0011480.005346418590
2013-03-0710000.0011370.009850.0011370.005545988640
2013-03-069650.0010350.009500.009870.001321303140
2013-03-059500.0010000.009350.009360.001141123190
2013-03-049210.009550.009210.009270.0047439410
2013-03-019060.009200.009060.009150.0070638240
2013-02-289010.009300.009010.009290.0053482970
2013-02-279200.009350.009000.009150.0092838560
2013-02-269410.009410.009110.009290.0093852720
2013-02-259550.009680.009110.009500.002312171590
2013-02-229200.0010470.009200.009500.009389395060
2013-02-218970.008970.008970.008970.00435880
2013-02-208830.009140.008830.009140.0033294580
2013-02-199190.009190.009190.009190.0019190
2013-02-188580.009200.008310.009200.0061535430
2013-02-159150.009230.009080.009080.0020182530
2013-02-149150.009230.009080.009230.0021191650
2013-02-139150.009260.009060.009060.0023210010
2013-02-129250.009250.009130.009200.0026238260
2013-02-089160.009280.009110.009280.0021192260
2013-02-079200.009350.009100.009140.0027250230
2013-02-069270.009300.009100.009100.0023211810
2013-02-059100.009280.009100.009260.0011101690
2013-02-049200.009200.009100.009100.0013118970
2013-02-019250.009290.009200.009200.0015138570
2013-01-319120.009190.009120.009190.0068621650
2013-01-309000.009150.009000.009150.0042379810
2013-01-299170.009230.009170.009200.0017156430
2013-01-289110.009290.009100.009170.0054493660
2013-01-259130.009310.009050.009100.0032291240
2013-01-249220.009360.009000.009080.001161068210
2013-01-239220.009490.009050.009370.001811668570
2013-01-229290.0010680.009120.009190.00130013100080
2013-01-219150.009240.009150.009180.0018165150
2013-01-189310.009310.009250.009250.00546460
2013-01-179200.009330.009200.009320.0032295640
2013-01-169500.009500.009200.009200.0037349210
2013-01-159270.009270.009270.009270.0021194670
2013-01-119280.009390.009270.009270.0058539760
2013-01-109200.009370.009180.009200.0029268710
2013-01-099150.009170.009150.009150.0012109880
2013-01-089290.009340.009150.009150.0019175070
2013-01-079280.009380.009150.009280.0036333650
2013-01-049100.009300.009100.009200.0014128860
2012-12-289140.009190.009000.009060.0070634390
2012-12-279250.009250.009110.009110.0011101160
2012-12-269410.009410.009000.009250.001111016670
2012-12-259390.009390.009200.009270.001131051470
2012-12-219350.009480.009250.009440.0061571430
2012-12-209390.009450.009250.009450.0013122050
2012-12-199490.009490.009270.009270.00437520
2012-12-189200.009590.009200.009270.0027251490
2012-12-179340.009480.009100.009200.0079727460
2012-12-149330.009400.009290.009300.0046428880
2012-12-139580.009580.009310.009330.001093610
2012-12-129130.009650.009130.009650.0092859590
2012-12-119280.009370.009200.009220.0090831230
2012-12-109620.0011270.009030.009210.009889884810
2012-12-079350.009770.009100.009770.001311215880
2012-12-069480.0010310.009160.009800.0088854010
2012-12-059330.009500.009180.009460.0053496750
2012-12-049300.009300.009300.009300.00874400
2012-12-039320.009400.009320.009400.0023216040
2012-11-309500.009500.009310.009320.0036336400
2012-11-299490.009490.009370.009490.0019179690
2012-11-289310.009310.009310.009310.0019310
2012-11-279400.009450.009300.009430.0031289390
2012-11-269470.009470.009200.009350.0026240220
2012-11-229380.009790.009380.009380.0075708410
2012-11-219350.009350.009200.009200.00983320
2012-11-209500.009500.009500.009500.001095000
2012-11-199310.009490.009310.009490.00875380
2012-11-169160.009310.009160.009310.0022204380
2012-11-159100.009490.009100.009150.0011100690
2012-11-149210.009210.009100.009100.00982200
2012-11-139230.009390.009230.009390.0013120180
2012-11-129360.009500.009300.009320.00984510
2012-11-099600.009600.009350.009500.0037350960
2012-11-089800.009800.009550.009550.0011106540
2012-11-079500.009740.009500.009500.0046443490
2012-11-069600.009790.009200.009300.001241177650
2012-11-059990.009990.009500.009810.0047452720
2012-11-029840.0010140.009690.009970.00988700
2012-11-019800.009890.009620.009840.0016156120
2012-10-319970.009970.009850.009900.00659510
2012-10-309990.009990.009990.009990.0019990
2012-10-299980.0010000.009620.009980.00439580
2012-10-269800.009980.009580.009980.0020194950
2012-10-259600.009890.009600.009890.0011105890
2012-10-249700.009800.009610.009800.0031301610
2012-10-239810.0010230.009800.009930.00989990
2012-10-229590.0010440.009590.009860.0017167420
2012-10-199780.009780.009740.009740.00658510
2012-10-189860.009860.009860.009860.00219720
2012-10-179650.009980.009650.009870.0022216710
2012-10-169700.009700.009500.009600.0015144210
2012-10-1510090.0010090.009970.009970.0010100300
2012-10-129940.0010140.009940.009940.0028278670
2012-10-119650.009800.009650.009800.0018175200
2012-10-109890.009890.009650.009650.0011106630
2012-10-099950.0010140.009900.009900.0027267940
2012-10-059880.009950.009820.009950.00659170
2012-10-049990.0010140.009850.0010110.0011110140
2012-10-039800.009940.009800.009940.0034333600
2012-10-029910.0010650.009710.009800.001221213430
2012-10-019700.009950.009700.009710.0016155650
2012-09-2810090.0010090.009750.0010040.0078776360
2012-09-2710300.0010300.009700.009740.0089880880
2012-09-2611130.0011130.0010010.0010010.005836157570
2012-09-259700.0011130.009700.0011130.001471606530
2012-09-249620.009910.009620.009630.0012116050
2012-09-219970.009970.009950.009950.00439820
2012-09-209700.009890.009700.009890.0032313810
2012-09-199830.009850.009710.009710.0028273660
2012-09-189970.009970.009810.009810.00769510
2012-09-1410300.0010450.0010150.0010400.0024248100
2012-09-1310000.0010370.009810.0010000.0037375140
2012-09-1211200.0011200.0010010.0010640.001111160250
2012-09-1110600.0011790.0010160.0010600.002212367500
2012-09-109940.0010630.009710.0010600.0090920840
2012-09-079870.0010430.009700.009770.0095940590
2012-09-0610280.0010580.009860.009860.0072749210
2012-09-0510810.0010810.009770.0010100.0060611180
2012-09-0410490.0010960.0010300.0010510.001261320840
2012-09-0310900.0011130.0010150.0011130.003523734180
2012-08-3113550.0013550.0010870.0011250.00134316572940
2012-08-3013850.0013850.0013850.0013850.001922659200
2012-08-299100.0010850.009100.0010850.002462550320
2012-08-289400.009440.009200.009350.00874630
2012-08-279380.009450.009180.009300.00983570
2012-08-249080.009310.009070.009300.0013120080
2012-08-239090.009140.009080.009140.00436400
2012-08-229200.009200.009070.009070.00327350
2012-08-219130.009180.009070.009180.00654790
2012-08-209110.009240.009100.009150.0024220340
2012-08-179000.009130.009000.009100.00545280
2012-08-169110.009280.008890.009000.0058520710
2012-08-159490.009500.009000.009000.0025228380
2012-08-149220.009480.009010.009450.0042384820
2012-08-139100.009300.009010.009160.0025226980
2012-08-109200.009440.008900.009300.0050454730
2012-08-099100.009200.009100.009200.0040365420
2012-08-089250.009680.009250.009380.0016152660
2012-08-079500.009690.009500.009690.0017162260
2012-08-069500.009690.009500.009500.0014133260
2012-08-039220.009800.009120.009300.0049458950
2012-08-029500.009690.009300.009690.0018170350
2012-08-019410.009650.009370.009500.0028264870
2012-07-319130.009900.009130.009350.0076714170
2012-07-309180.009500.009050.009130.001661531300
2012-07-279780.009900.009520.009780.0049477200
2012-07-269500.009910.009470.009910.0066637770
2012-07-2510010.0010250.009680.0010000.0072713420
2012-07-2410260.0010270.009650.009980.001181155960
2012-07-2310550.0012600.0010510.0010560.003253685180
2012-07-2010600.0011100.0010300.0010320.001831931690
2012-07-1911510.0011510.0010750.0011100.001181298350
2012-07-1811900.0012700.0011500.0011510.001651949580
2012-07-1712780.0013200.0011780.0011870.003113849050
2012-07-1311270.0013750.0011100.0011450.005416558130
2012-07-1211570.0012080.0011230.0011870.003764365050
2012-07-1113100.0013200.0011330.0012170.007659298890
2012-07-1014500.0014800.0013510.0013530.004015544440
2012-07-0913500.0016200.0013500.0014900.00224333797940

   ※ 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