[3320 東証2部] クロスプラス 日足 時系列データ

[3320 東証2部] クロスプラス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09607.00614.00598.00599.005450032978600
2016-12-08607.00608.00604.00607.002270013766900
2016-12-07604.00606.00602.00605.00117007067200
2016-12-06602.00603.00600.00602.0092005535600
2016-12-05601.00602.00600.00600.00165009906300
2016-12-02601.00604.00600.00603.00115006923000
2016-12-01600.00605.00598.00601.002760016589700
2016-11-30600.00602.00600.00600.00145008703400
2016-11-29600.00602.00600.00602.00109006547600
2016-11-28601.00601.00600.00600.0044002644100
2016-11-25601.00602.00598.00599.001980011886700
2016-11-24601.00601.00597.00600.00162009703400
2016-11-22601.00602.00600.00601.001870011230500
2016-11-21604.00605.00598.00602.00111006674500
2016-11-18605.00605.00598.00601.001910011461800
2016-11-17604.00605.00602.00605.0047002837800
2016-11-16604.00606.00603.00604.0049002961000
2016-11-15603.00608.00600.00604.0065003917400
2016-11-14603.00607.00602.00603.00101006092900
2016-11-11602.00609.00600.00605.0071004277100
2016-11-10597.00603.00597.00600.00126007549900
2016-11-09604.00606.00588.00595.00150008974700
2016-11-08604.00607.00604.00606.001500908700
2016-11-07602.00608.00602.00607.00111006697100
2016-11-04601.00607.00601.00606.0093005600500
2016-11-02610.00610.00604.00609.002120012873400
2016-11-01610.00611.00609.00609.0046002804700
2016-10-31613.00615.00610.00610.0087005322600
2016-10-28614.00616.00609.00611.00133008141100
2016-10-27612.00613.00609.00609.00110006715800
2016-10-26610.00615.00609.00612.001680010248600
2016-10-25616.00616.00609.00610.00147008995000
2016-10-24616.00616.00610.00612.0067004101100
2016-10-21608.00613.00608.00610.0039002379000
2016-10-20609.00612.00609.00609.00123007502500
2016-10-19608.00611.00608.00611.0065003960800
2016-10-18611.00613.00609.00610.0057003476400
2016-10-17609.00611.00609.00610.0042002561100
2016-10-14612.00612.00607.00607.0042002558400
2016-10-13615.00615.00606.00608.0079004812700
2016-10-12612.00612.00611.00611.0032001955800
2016-10-11612.00614.00609.00610.0085005200600
2016-10-07614.00614.00606.00612.0053003232100
2016-10-06612.00612.00610.00610.0048002933800
2016-10-05612.00613.00609.00610.0050003052300
2016-10-04611.00611.00607.00611.0035002136000
2016-10-03613.00613.00608.00608.0045002751200
2016-09-30611.00611.00605.00610.0048002918200
2016-09-29614.00614.00610.00612.0042002572100
2016-09-28611.00611.00607.00610.0027001646800
2016-09-27611.00612.00606.00606.0031001891100
2016-09-26604.00610.00604.00606.0058003511500
2016-09-23610.00610.00602.00606.00112006780100
2016-09-21605.00610.00604.00610.0048002908000
2016-09-20607.00610.00603.00605.0068004115000
2016-09-16613.00613.00607.00607.00109006642600
2016-09-15614.00614.00600.00605.0077004647000
2016-09-14618.00618.00610.00611.0061003749900
2016-09-13636.00636.00610.00612.002790017311300
2016-09-12639.00645.00638.00645.0091005823500
2016-09-09631.00640.00631.00640.0023001461100
2016-09-08629.00637.00629.00635.0041002589800
2016-09-07644.00644.00622.00632.00111007024900
2016-09-06647.00647.00641.00647.0053003418700
2016-09-05641.00649.00641.00646.0089005751600
2016-09-02637.00643.00635.00641.0072004600300
2016-09-01643.00646.00635.00639.001760011318600
2016-08-31627.00627.00623.00623.0018001121800
2016-08-30623.00624.00620.00624.0028001746100
2016-08-29624.00624.00616.00623.0030001864800
2016-08-26620.00620.00616.00616.00800493500
2016-08-25629.00629.00620.00620.0040002502400
2016-08-24624.00626.00621.00625.0036002245600
2016-08-23631.00631.00626.00628.001300818700
2016-08-22625.00634.00625.00634.0017001067200
2016-08-19625.00627.00620.00625.0045002803900
2016-08-18626.00630.00625.00625.001100689900
2016-08-17630.00630.00624.00624.00200125400
2016-08-16628.00628.00623.00623.00800499400
2016-08-15633.00633.00627.00627.001500945600
2016-08-12622.00634.00622.00633.0085005370600
2016-08-10630.00630.00622.00623.0060003753100
2016-08-09621.00630.00621.00630.001400876600
2016-08-08624.00624.00616.00623.0017001056900
2016-08-05617.00617.00611.00612.00500306400
2016-08-04618.00619.00618.00619.0017001050900
2016-08-03617.00618.00610.00618.00111006820900
2016-08-02616.00625.00611.00617.0052003215900
2016-08-01615.00620.00610.00611.0066004050200
2016-07-29610.00615.00608.00610.001100672900
2016-07-28610.00615.00610.00610.0061003738800
2016-07-27603.00609.00603.00609.00500302600
2016-07-26601.00610.00598.00607.0096005801800
2016-07-25604.00610.00602.00602.0059003564300
2016-07-22603.00609.00602.00605.0030001812200
2016-07-21612.00613.00610.00610.0035002141500
2016-07-20611.00615.00611.00612.0030001835300
2016-07-19618.00619.00616.00616.0019001172300
2016-07-15616.00618.00615.00615.0031001909800
2016-07-14617.00620.00615.00615.00800492900
2016-07-13620.00622.00620.00620.0035002170200
2016-07-12618.00620.00611.00620.002320014358900
2016-07-11619.00619.00617.00618.0048002969100
2016-07-08620.00620.00619.00619.00800495800
2016-07-07621.00629.00621.00622.001400870300
2016-07-06625.00630.00615.00630.0076004709300
2016-07-05618.00630.00618.00630.001000620600
2016-07-04611.00618.00609.00613.0074004551800
2016-07-01616.00616.00612.00612.0017001042000
2016-06-30615.00618.00615.00616.0021001296700
2016-06-29609.00619.00609.00613.0084005144300
2016-06-28602.00616.00601.00616.0053003256700
2016-06-27625.00625.00601.00620.0097006005400
2016-06-24630.00630.00592.00611.0084005136400
2016-06-23615.00620.00615.00620.001000615900
2016-06-22620.00620.00616.00616.00600371300
2016-06-21625.00625.00621.00621.00500311300
2016-06-20620.00623.00620.00623.0028001737700
2016-06-17620.00622.00619.00620.001400868100
2016-06-16620.00627.00612.00613.0039002402700
2016-06-15625.00629.00618.00629.0067004181500
2016-06-14625.00635.00625.00626.0041002572400
2016-06-13645.00652.00621.00621.002190014042200
2016-06-10645.00645.00629.00645.0081005194400
2016-06-09628.00645.00627.00645.001930012262100
2016-06-08619.00626.00617.00620.00800497300
2016-06-07620.00627.00620.00627.00800500900
2016-06-06625.00625.00613.00625.0020001244000
2016-06-03622.00625.00622.00625.001100685900
2016-06-02620.00622.00619.00621.00700434200
2016-06-01623.00623.00620.00620.00800498000
2016-05-31623.00623.00623.00623.00700436100
2016-05-30619.00623.00619.00623.001400868800
2016-05-27611.00619.00611.00619.001400861800
2016-05-26610.00614.00610.00613.001600980400
2016-05-25620.00620.00608.00610.0035002159700
2016-05-24615.00615.00612.00614.001200735500
2016-05-23617.00617.00612.00614.0017001044400
2016-05-20608.00615.00608.00614.0021001288100
2016-05-19609.00609.00608.00608.00900547500
2016-05-18615.00618.00608.00609.0044002692600
2016-05-17607.00616.00607.00615.001600981600
2016-05-16613.00615.00609.00615.001500920200
2016-05-13605.00613.00603.00613.00400242600
2016-05-12605.00605.00603.00605.00800483800
2016-05-11605.00605.00604.00604.0017001027900
2016-05-10610.00610.00600.00606.0098005930200
2016-05-09605.00615.00605.00615.001500910700
2016-05-06596.00602.00596.00597.001000598500
2016-05-02600.00600.00597.00597.0029001736500
2016-04-28603.00605.00602.00602.0019001147100
2016-04-27606.00606.00605.00605.001000605500
2016-04-26618.00618.00605.00607.0061003707300
2016-04-25600.00619.00600.00618.00138008357700
2016-04-22603.00609.00601.00609.0030001812300
2016-04-21604.00609.00604.00605.0020001214600
2016-04-20605.00607.00601.00603.0026001570500
2016-04-19601.00605.00601.00605.001500902300
2016-04-18600.00603.00600.00601.0048002889200
2016-04-15606.00606.00602.00602.001400847000
2016-04-14607.00607.00604.00606.001200727300
2016-04-13605.00606.00601.00606.001200725100
2016-04-12595.00607.00595.00601.001200721100
2016-04-11603.00610.00596.00596.0072004330700
2016-04-08595.00602.00595.00602.0021001258600
2016-04-07600.00609.00600.00600.0052003122400
2016-04-06588.00599.00588.00599.001100652300
2016-04-05601.00603.00590.00590.0093005526000
2016-04-04609.00609.00600.00601.0023001386100
2016-04-01603.00608.00601.00602.0083005005500
2016-03-31617.00618.00617.00618.00700432000
2016-03-30619.00621.00617.00617.001300805200
2016-03-29616.00616.00616.00616.001300800800
2016-03-28623.00623.00612.00618.0033002037300
2016-03-25623.00624.00622.00624.0048002991000
2016-03-24622.00622.00617.00621.0023001425900
2016-03-23619.00621.00618.00621.0022001361800
2016-03-22616.00618.00612.00618.0032001970200
2016-03-18624.00624.00611.00616.0068004189000
2016-03-17625.00630.00621.00624.0073004559400
2016-03-16625.00629.00624.00625.0027001689100
2016-03-15629.00636.00628.00629.0062003907300
2016-03-14652.00653.00623.00632.002110013577500
2016-03-11640.00653.00640.00653.001710011047600
2016-03-10635.00641.00634.00640.00145009253200
2016-03-09632.00634.00625.00634.0065004089900
2016-03-08629.00639.00629.00632.00102006471600
2016-03-07647.00647.00626.00628.003850024633400
2016-03-04610.00610.00607.00607.001200730100
2016-03-03614.00616.00610.00610.0043002643600
2016-03-02614.00614.00608.00612.0054003299200
2016-03-01596.00601.00594.00596.00164009799500
2016-02-29617.00619.00616.00616.0049003027900
2016-02-26612.00615.00606.00614.0054003303100
2016-02-25604.00606.00600.00606.0058003501100
2016-02-24587.00593.00587.00593.0035002066800
2016-02-23592.00605.00589.00592.0063003735700
2016-02-22577.00593.00577.00591.0056003280700
2016-02-19590.00590.00577.00580.0080004644000
2016-02-18592.00593.00585.00591.0021001241000
2016-02-17577.00589.00577.00578.0052003007900
2016-02-16589.00600.00581.00586.0049002902400
2016-02-15574.00580.00571.00580.0082004715300
2016-02-12574.00578.00558.00564.00144008176700
2016-02-10600.00601.00583.00584.0093005538600
2016-02-09597.00600.00595.00600.0069004123700
2016-02-08600.00605.00598.00604.0027001622400
2016-02-05615.00615.00599.00604.001710010359400
2016-02-04616.00618.00614.00615.0040002461500
2016-02-03618.00618.00617.00617.0020001234700
2016-02-02627.00627.00619.00624.0045002804900
2016-02-01621.00632.00617.00619.001690010555400
2016-01-29611.00613.00609.00613.00137008366900
2016-01-28611.00619.00610.00611.00152009310300
2016-01-27600.00630.00600.00630.0013450081660300
2016-01-26626.00628.00610.00610.0015340095470200
2016-01-25627.00630.00625.00626.004680029358800
2016-01-22630.00641.00625.00627.002720017127600
2016-01-21640.00647.00630.00630.003310021197200
2016-01-20653.00662.00651.00651.001930012654100
2016-01-19651.00664.00651.00651.00143009380900
2016-01-18650.00655.00647.00655.00138008983800
2016-01-15657.00669.00657.00659.00101006688200
2016-01-14670.00677.00647.00651.002530016759200
2016-01-13675.00684.00675.00681.0060004076900
2016-01-12689.00689.00671.00674.001740011862700
2016-01-08688.00693.00682.00690.001590010931700
2016-01-07695.00697.00691.00694.0086005965900
2016-01-06698.00700.00695.00695.0092006416800
2016-01-05692.00702.00692.00702.0081005630800
2016-01-04694.00705.00691.00697.002670018597900
2015-12-30708.00709.00705.00705.00124008772800
2015-12-29706.00708.00704.00708.0098006926800
2015-12-28699.00708.00698.00704.00118008291500
2015-12-25705.00705.00694.00699.002220015548500
2015-12-24708.00708.00702.00708.00130009170100
2015-12-22709.00709.00702.00702.0081005718600
2015-12-21718.00719.00705.00714.001630011634900
2015-12-18719.00729.00717.00721.001450010476900
2015-12-17712.00720.00710.00719.002110015091800
2015-12-16699.00709.00699.00708.00133009347800
2015-12-15709.00711.00698.00699.002110014901200
2015-12-14721.00724.00695.00704.007950056540500
2015-12-11691.00694.00673.00690.001550010588600
2015-12-10695.00695.00685.00690.0083005725000
2015-12-09695.00695.00690.00695.0034002354300
2015-12-08696.00696.00691.00696.0032002221600
2015-12-07697.00697.00696.00696.0017001184500
2015-12-04696.00696.00687.00691.0047003244800
2015-12-03690.00696.00686.00696.0072004965200

   ※ 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