[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 
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
2016-03-16136.00136.00133.00135.007000941600
2016-03-15137.00139.00133.00136.00351004818000
2016-03-14133.00135.00131.00133.00368004871100
2016-03-11129.00145.00128.00131.0020280027353100
2016-03-10130.00130.00128.00128.00312004021500
2016-03-09135.00155.00128.00130.0050010070661600
2016-03-08132.00132.00127.00130.00137001773700
2016-03-07129.00137.00128.00134.00185002449000
2016-03-04127.00129.00125.00129.0089001127700
2016-03-03122.00126.00122.00125.00118001463500
2016-03-02126.00126.00119.00122.00197002432600
2016-03-01124.00127.00124.00124.005300667600
2016-02-29128.00129.00122.00124.005800725400
2016-02-26126.00127.00125.00125.0099001246700
2016-02-25126.00128.00125.00125.007000882900
2016-02-24126.00128.00124.00127.00133001671800
2016-02-23125.00129.00124.00126.00232002914900
2016-02-22129.00131.00123.00128.00170002144300
2016-02-19129.00133.00125.00131.0081001025400
2016-02-18131.00132.00131.00132.003000394300
2016-02-17127.00129.00125.00129.002300295200
2016-02-16124.00127.00124.00127.004100513800
2016-02-15119.00124.00113.00123.0096001144500
2016-02-12116.00116.00110.00116.008500962800
2016-02-10126.00127.00120.00123.00123001510200
2016-02-09129.00134.00123.00128.00207002616400
2016-02-08132.00136.00132.00136.003400455600
2016-02-05138.00139.00134.00134.00179002432500
2016-02-04141.00142.00137.00140.00116001613300
2016-02-03145.00145.00140.00143.003200453600
2016-02-02146.00147.00140.00146.00162002331700
2016-02-01143.00145.00140.00144.00153002167000
2016-01-29143.00154.00136.00140.00644009351200
2016-01-28140.00141.00140.00141.0050070400
2016-01-27141.00144.00141.00141.002800397700
2016-01-26140.00142.00140.00141.004100575600
2016-01-25143.00143.00135.00140.0087001220700
2016-01-22136.00140.00133.00140.00108001478400
2016-01-21133.00139.00132.00136.0075001012900
2016-01-20146.00146.00135.00136.00138001915000
2016-01-19140.00144.00138.00144.00268003795600
2016-01-18137.00140.00137.00138.00180002488400
2016-01-15150.00150.00142.00142.00264003867400
2016-01-14170.00187.00142.00148.0048230079729300
2016-01-13150.00155.00150.00155.00191002932000
2016-01-12148.00151.00147.00150.00286004246900
2016-01-08149.00152.00148.00150.00114001709200
2016-01-07155.00159.00150.00152.00266004081800
2016-01-06158.00160.00156.00156.0084001318800
2016-01-05159.00159.00151.00158.00432006613300
2016-01-04159.00161.00157.00157.0077001225400
2015-12-30153.00160.00153.00160.0075001165700
2015-12-29157.00157.00154.00155.005800902000
2015-12-28150.00158.00150.00157.00104001595500
2015-12-25152.00159.00149.00155.00335005095600
2015-12-24164.00164.00157.00157.00321005149400
2015-12-22164.00165.00162.00162.0093001516700
2015-12-21163.00166.00162.00162.00233003807900
2015-12-18165.00166.00164.00164.0090001482500
2015-12-17166.00167.00165.00165.00147002431300
2015-12-16166.00167.00164.00165.00116001913100
2015-12-15166.00166.00163.00164.00148002436600
2015-12-14163.00165.00162.00164.00115001872900
2015-12-11166.00166.00163.00165.0095001560300
2015-12-10163.00166.00161.00165.00162002651100
2015-12-09166.00166.00162.00164.00295004824500
2015-12-08172.00172.00165.00165.006470010821200
2015-12-07171.00191.00168.00170.0026460047247800
2015-12-04173.00174.00166.00166.0014100023864900
2015-12-03177.00203.00173.00180.002340200446756700
2015-12-02160.00162.00159.00160.00119001916300
2015-12-01158.00162.00158.00159.00180002850900
2015-11-30159.00162.00159.00161.003900626900
2015-11-27160.00162.00158.00159.00117001866000
2015-11-26159.00161.00157.00160.00130002062600

   ※ 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