[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 
2017-03-24104.00104.00102.00102.00370003799600
2017-03-23103.00105.00103.00103.00240002495400
2017-03-22103.00104.00102.00104.00594006133000
2017-03-21105.00105.00103.00104.00181001882900
2017-03-17104.00105.00104.00104.00200002085100
2017-03-16105.00105.00104.00105.00171001793200
2017-03-15106.00108.00104.00105.00754007950100
2017-03-14106.00108.00105.00105.00864009170800
2017-03-13107.00108.00105.00107.0013620014459300
2017-03-10109.00109.00106.00108.0010230010993300
2017-03-09107.00109.00106.00107.00642006883000
2017-03-08109.00110.00107.00107.00776008398700
2017-03-07107.00121.00107.00110.001303500147471400
2017-03-06104.00104.00103.00103.00369003828200
2017-03-03102.00104.00101.00104.0016050016466400
2017-03-02108.00108.00103.00104.0014700015426000
2017-03-01108.00110.00105.00108.00700007500600
2017-02-28108.00110.00107.00108.00526005678700
2017-02-27112.00112.00105.00109.00867009426700
2017-02-24110.00113.00108.00113.00488005403400
2017-02-23111.00111.00108.00110.00341003718800
2017-02-22110.00111.00109.00111.00261002867500
2017-02-21108.00111.00108.00111.00527005775600
2017-02-20111.00111.00107.00109.00334003646500
2017-02-17111.00111.00109.00110.00298003284100
2017-02-16111.00113.00111.00111.00424004727600
2017-02-15113.00113.00111.00113.00237002668300
2017-02-14113.00113.00112.00113.00400004500400
2017-02-13113.00113.00112.00112.00582006548600
2017-02-10114.00114.00111.00113.00524005886000
2017-02-09115.00115.00114.00114.00332003793100
2017-02-08114.00115.00113.00115.00207002362900
2017-02-07115.00115.00113.00114.00509005806300
2017-02-06110.00115.00110.00115.00734008241900
2017-02-03108.00110.00108.00110.00852009280500
2017-02-02112.00112.00105.00108.0028030030567300
2017-02-01114.00114.00112.00112.0014680016577000
2017-01-31116.00117.00114.00115.00841009710900
2017-01-30124.00126.00115.00117.0038360046008300
2017-01-27119.00121.00118.00119.009180010896000
2017-01-26118.00119.00117.00118.00722008533000
2017-01-25117.00119.00116.00118.0011980014119000
2017-01-24116.00119.00114.00116.00855009986500
2017-01-23112.00117.00111.00117.0015270017353400
2017-01-20116.00116.00112.00113.0014300016150600
2017-01-19115.00116.00114.00115.0012250014068600
2017-01-18112.00117.00112.00116.0020510023430100
2017-01-17127.00129.00115.00115.00844700101823200
2017-01-16121.00129.00119.00129.0067800084739800
2017-01-13118.00122.00118.00120.0021980026433700
2017-01-12118.00119.00117.00119.0019770023371900
2017-01-11120.00121.00118.00119.0022550026792300
2017-01-10122.00132.00116.00120.001944300239348300
2017-01-06114.00118.00112.00115.0029220033730600
2017-01-05113.00116.00112.00114.0019690022462200
2017-01-04115.00118.00113.00115.0044070050538800
2016-12-30119.00124.00117.00119.0057770068938600
2016-12-29115.00129.00109.00121.002283300270971900
2016-12-28117.00142.00115.00118.0094288001215667900
2016-12-2797.00103.0095.00102.001292200128748200
2016-12-2688.0096.0087.0095.0070720064966000
2016-12-2286.00104.0086.0089.004799500451570300
2016-12-2186.0088.0085.0085.0012640010901200
2016-12-2083.0086.0083.0086.00573004836100
2016-12-1985.0086.0083.0085.001180009960100
2016-12-1686.0086.0083.0086.0021180017793900
2016-12-1586.0087.0085.0085.0025100021496500
2016-12-1484.00102.0084.0085.003442200319483300
2016-12-1383.0084.0081.0082.00920007632700
2016-12-1282.0084.0081.0082.00718005912000
2016-12-0984.0085.0082.0082.0027210022638900
2016-12-0884.0084.0082.0083.00744006175900
2016-12-0785.0086.0082.0084.0016590013860700
2016-12-0684.0084.0082.0084.0016870014081700
2016-12-0585.0085.0081.0083.0030060025030700
2016-12-0289.0089.0085.0085.0025420021984600
2016-12-0187.0091.0087.0087.0053880047295900
2016-11-3092.00100.0090.0092.0099710093042100
2016-11-2992.0096.0084.0094.001909700173326100
2016-11-2882.00106.0082.0096.00106352001031800400
2016-11-2577.0081.0076.0077.0026040020448700
2016-11-2474.0079.0074.0076.0025190019293600
2016-11-2274.0074.0073.0074.00223001643700
2016-11-2175.0075.0074.0075.008800655200
2016-11-1874.0074.0073.0074.00200001477600
2016-11-1772.0074.0072.0073.00762005531600
2016-11-1673.0075.0073.0074.00327002407700
2016-11-1575.0075.0074.0075.00220001649600
2016-11-1474.0075.0072.0075.00685005022800
2016-11-1175.0075.0073.0074.00208001544100
2016-11-1076.0076.0074.0074.00828006221200
2016-11-0978.0078.0069.0074.0024820018029000
2016-11-0879.0080.0078.0078.00229001798400
2016-11-0778.0080.0077.0079.00947007374300
2016-11-0480.0080.0078.0078.00914007219900
2016-11-0280.0081.0079.0079.001003008021300
2016-11-0184.0087.0080.0081.0043460035822500
2016-10-3180.0080.0079.0079.00443003531000
2016-10-2879.0081.0078.0079.00895007122500
2016-10-2779.0082.0078.0080.0024410019585700
2016-10-2679.0079.0078.0078.00342002700400
2016-10-2578.0079.0078.0079.00225001770400
2016-10-2478.0079.0077.0077.00173001344400
2016-10-2178.0079.0078.0078.00149001163800
2016-10-2078.0079.0077.0077.00187001458800
2016-10-1977.0079.0077.0078.00653005101100
2016-10-1877.0079.0077.0079.00703005465400
2016-10-1778.0079.0077.0077.00668005225500
2016-10-1480.0080.0078.0079.00734005799700
2016-10-1378.0080.0078.0080.00789006264100
2016-10-1279.0080.0078.0078.00412003252100
2016-10-1179.0080.0079.0079.00307002430100
2016-10-0779.0080.0079.0079.00557004400800
2016-10-0681.0081.0079.0079.00742005894700
2016-10-0580.0081.0080.0081.00263002115700
2016-10-0481.0081.0079.0079.00349002804200
2016-10-0379.0082.0079.0081.001072008637800
2016-09-3081.0081.0078.0079.00645005119400
2016-09-2981.0081.0079.0081.00702005627900
2016-09-2879.0081.0079.0080.00312002493500
2016-09-2781.0081.0079.0081.001110008857600
2016-09-2682.0083.0081.0081.00659005366500
2016-09-2382.0083.0081.0081.00274002241000
2016-09-2181.0083.0081.0082.00432003518500
2016-09-2082.0082.0081.0081.00762006205600
2016-09-1684.0084.0082.0082.00274002274900
2016-09-1583.0085.0083.0083.00794006600800
2016-09-1484.0088.0083.0083.0020880017739800
2016-09-1386.0086.0083.0083.00858007230600
2016-09-1286.0086.0083.0086.0023350019740900
2016-09-0987.0087.0086.0086.00857007400500
2016-09-0887.0088.0086.0087.00337002930600
2016-09-0788.0088.0086.0087.00894007792400
2016-09-0689.0089.0087.0088.00768006775600
2016-09-0592.0092.0088.0089.0012850011509800
2016-09-0290.0091.0088.0091.0016770014994700
2016-09-0192.0092.0089.0089.00853007682900
2016-08-3191.0093.0088.0089.0033120029824800
2016-08-3096.00107.0090.0090.001715800169055500
2016-08-29105.00113.0094.0094.006810100721378900
2016-08-2688.0089.0085.0085.00271002337300
2016-08-2585.0089.0085.0086.00553004790400
2016-08-2486.0086.0085.0085.005900502500
2016-08-2385.0086.0084.0085.00300002552900
2016-08-2285.0086.0085.0085.005600477800
2016-08-1985.0086.0085.0085.00173001474700
2016-08-1885.0088.0085.0085.0011200960900
2016-08-1785.0086.0084.0086.00321002737900
2016-08-1686.0087.0084.0085.00581004973400
2016-08-1585.0087.0085.0086.00155001336300
2016-08-1286.0087.0085.0085.00459003920400
2016-08-1088.0088.0086.0086.00440003818500
2016-08-0988.0088.0087.0088.00410003607500
2016-08-0889.0089.0087.0088.0010200897900
2016-08-0589.0091.0088.0088.00219001945600
2016-08-0489.0092.0087.0089.00776006944000
2016-08-0387.0090.0086.0089.00116001032500
2016-08-0287.0088.0087.0088.006800594200
2016-08-0186.0091.0086.0087.00438003852800
2016-07-2986.0087.0084.0086.00732006280400
2016-07-2888.0088.0087.0087.007200630900
2016-07-2787.0089.0087.0088.00127001114400
2016-07-2689.0089.0087.0087.00242002124100
2016-07-2588.0089.0087.0087.00180001584700
2016-07-2289.0090.0087.0087.00179001583100
2016-07-2187.0095.0086.0090.00495004399900
2016-07-2087.0087.0086.0086.00137001184100
2016-07-1988.0088.0087.0087.00256002246700
2016-07-1590.0090.0088.0088.0011000974800
2016-07-1489.0089.0087.0088.00253002227600
2016-07-1391.0091.0089.0089.00222001992800
2016-07-1288.0091.0088.0089.00411003659400
2016-07-1187.0092.0087.0087.00381003346400
2016-07-0888.0088.0085.0086.00815007023600
2016-07-0790.0090.0088.0088.0010300910000
2016-07-0691.0091.0088.0089.00301002677500
2016-07-0592.0092.0088.0091.00365003289300
2016-07-0493.0093.0091.0092.00438004036400
2016-07-0192.0093.0091.0092.00147001349800
2016-06-3095.0095.0091.0092.00426003936900
2016-06-2992.0093.0091.0092.00358003293800
2016-06-2890.0092.0087.0090.00401003618100
2016-06-2788.0093.0087.0091.00397003524000
2016-06-2496.0096.0084.0085.00745006710400
2016-06-2394.0096.0094.0094.00126001193400
2016-06-2298.0098.0094.0096.00435004162700
2016-06-2193.0096.0091.0096.00548005149200
2016-06-2090.0094.0090.0093.00311002836000
2016-06-1791.0095.0089.0089.00964008797900
2016-06-1698.0098.0088.0090.0014320013266100
2016-06-1596.00100.0094.0097.00482004682600
2016-06-14101.00101.0095.0095.00691006723100
2016-06-13101.00103.0099.0099.00777007802200
2016-06-10103.00106.00102.00102.0014570015001700
2016-06-09102.00103.00100.00101.00899009089200
2016-06-0899.00111.0099.00103.0037300038916400
2016-06-07104.00105.0099.0099.0032280032718000
2016-06-06108.00124.00103.00105.004192700479728800
2016-06-0393.0094.0092.0094.00373003466000
2016-06-0294.0095.0092.0094.00207001933000
2016-06-0195.0095.0092.0092.00408003823400
2016-05-3196.0096.0093.0094.00280002637300
2016-05-3091.0096.0091.0095.00580005412900
2016-05-2799.00103.0090.0092.0010950010413200
2016-05-2692.0095.0092.0094.00502004674600
2016-05-2594.0096.0092.0092.001012009493500
2016-05-2498.0098.0090.0092.0029810027407100
2016-05-23100.00101.0095.0098.0017220016881700
2016-05-20100.00101.00100.00101.00125001254100
2016-05-19100.00101.00100.00101.009400941800
2016-05-18101.00104.00100.00100.00323003251600
2016-05-17103.00105.00102.00103.00164001690500
2016-05-16107.00108.0097.00101.00513005367800
2016-05-13107.00109.00107.00107.00121001303600
2016-05-12107.00109.00107.00108.00133001431000
2016-05-11110.00110.00107.00107.00367003958200
2016-05-10108.00111.00107.00109.00503005475400
2016-05-09109.00109.00107.00108.00227002460100
2016-05-06112.00112.00106.00107.0011490012354800
2016-05-02109.00112.00106.00111.00306003326700
2016-04-28115.00116.00109.00111.0012510014111400
2016-04-27121.00131.00110.00113.0056740066419800
2016-04-26117.00117.00115.00116.00348004020800
2016-04-25116.00118.00116.00116.00369004302500
2016-04-22117.00118.00116.00118.00124001444800
2016-04-21118.00118.00116.00117.00332003899000
2016-04-20117.00118.00116.00117.00196002284000
2016-04-19120.00120.00116.00117.00189002210600
2016-04-18115.00118.00115.00118.00222002566200
2016-04-15116.00118.00116.00117.00141001643200
2016-04-14116.00118.00115.00117.00761008819800
2016-04-13113.00116.00113.00114.0014800016998900
2016-04-12118.00118.00113.00114.0010390012052400
2016-04-11117.00118.00115.00117.00665007686100
2016-04-08117.00121.00115.00117.0022800026485300
2016-04-07120.00127.00118.00119.00485005843000
2016-04-06119.00121.00118.00118.00152001808800
2016-04-05121.00121.00120.00120.00105001263300
2016-04-04123.00125.00121.00121.006200759300
2016-04-01127.00127.00123.00123.00150001863600
2016-03-31128.00128.00123.00126.00217002713800
2016-03-30130.00130.00127.00127.006100782600
2016-03-29124.00138.00123.00130.00536006982500
2016-03-28124.00124.00123.00124.007000864300
2016-03-25125.00125.00123.00125.00115001427600
2016-03-24125.00125.00124.00125.00109001360200
2016-03-23128.00128.00123.00125.00405005062900
2016-03-22129.00129.00128.00128.00195002508700
2016-03-18132.00132.00129.00131.00161002096100
2016-03-17136.00139.00129.00132.00291003851700

   ※ 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