[3552 大証2部] 洋 クロス 日足 時系列データ

[3552 大証2部] 洋 クロス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-25161.00162.00158.00162.007300011775000
2009-08-24156.00161.00156.00161.00280004423000
2009-08-21161.00161.00155.00156.00170002671000
2009-08-20162.00163.00162.00163.003000487000
2009-08-19156.00165.00156.00162.00430006937000
2009-08-18153.00156.00153.00153.00190002912000
2009-08-17160.00160.00157.00157.00430006837000
2009-08-14156.00160.00150.00150.006500010277000
2009-08-13153.00159.00153.00155.00360005633000
2009-08-12156.00156.00151.00151.00320004841000
2009-08-11157.00159.00157.00157.00510008042000
2009-08-10150.00158.00150.00156.00600009328000
2009-08-07149.00149.00149.00149.0080001192000
2009-08-06152.00152.00152.00152.001000152000
2009-08-05156.00156.00156.00156.00140002184000
2009-08-04154.00159.00154.00158.0070001094000
2009-08-03153.00154.00153.00154.003000461000
2009-07-3100
2009-07-3000
2009-07-29155.00160.00154.00154.00220003426000
2009-07-28154.00160.00154.00160.009000014267000
2009-07-27143.00155.00143.00155.007700011501000
2009-07-24148.00148.00148.00148.005000740000
2009-07-23144.00146.00143.00146.00180002605000
2009-07-22142.00146.00141.00146.00250003558000
2009-07-21138.00143.00137.00143.00170002371000
2009-07-17129.00137.00129.00137.00180002442000
2009-07-16133.00133.00133.00133.00220002926000
2009-07-15137.00137.00133.00133.00120001634000
2009-07-14137.00137.00137.00137.003000411000
2009-07-1300
2009-07-10133.00133.00133.00133.00120001596000
2009-07-09131.00131.00131.00131.003000393000
2009-07-0800
2009-07-07135.00135.00135.00135.00180002430000
2009-07-06139.00139.00139.00139.002000278000
2009-07-03138.00140.00138.00139.00220003072000
2009-07-02137.00137.00135.00137.00100001364000
2009-07-01132.00132.00130.00130.006000784000
2009-06-30135.00137.00134.00137.00160002166000
2009-06-2900
2009-06-26134.00134.00134.00134.006000804000
2009-06-25131.00134.00131.00134.002000265000
2009-06-2400
2009-06-23130.00130.00130.00130.00100001300000
2009-06-22131.00135.00131.00135.002000266000
2009-06-1900
2009-06-1800
2009-06-17132.00134.00132.00134.007000930000
2009-06-16133.00133.00130.00130.00110001458000
2009-06-15136.00136.00135.00135.00100001359000
2009-06-12136.00136.00136.00136.00110001496000
2009-06-11130.00139.00130.00136.00220002968000
2009-06-10125.00130.00125.00130.00440005600000
2009-06-09123.00123.00123.00123.005000615000
2009-06-0800
2009-06-05124.00124.00124.00124.001000124000
2009-06-0400
2009-06-03124.00128.00124.00128.00230002925000
2009-06-02124.00126.00124.00124.00320003991000
2009-06-01121.00124.00121.00124.00620007574000
2009-05-29120.00121.00120.00121.007000842000
2009-05-28119.00120.00119.00119.00140001670000
2009-05-27122.00122.00120.00120.00530006437000
2009-05-26120.00123.00115.00123.0043000051453000
2009-05-25101.00107.0096.0098.00130001327000
2009-05-22101.00101.00101.00101.001000101000
2009-05-21102.00102.00102.00102.001000102000
2009-05-20101.00101.00101.00101.001000101000
2009-05-19104.00104.00101.00101.004000411000
2009-05-18103.00104.00103.00104.00210002172000
2009-05-15102.00103.00102.00103.005000512000
2009-05-14102.00102.00101.00101.00190001930000
2009-05-13102.00105.00101.00102.00150001547000
2009-05-12101.00107.00100.00107.00150001536000
2009-05-11102.00107.00102.00107.00140001442000
2009-05-08124.00124.00102.00106.00540006099000
2009-05-07124.00124.00124.00124.00220002728000
2009-05-01102.00102.0093.0094.00110001097000
2009-04-3097.00102.0097.00102.00150001514000
2009-04-2896.0097.0096.0097.002000193000
2009-04-2796.0096.0095.0095.00120001148000
2009-04-2494.0094.0094.0094.00100094000
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2093.0093.0091.0091.002000184000
2009-04-1793.0093.0093.0093.003000279000
2009-04-1692.0093.0092.0093.003000278000
2009-04-1589.0090.0089.0090.0010000891000
2009-04-1489.0089.0089.0089.00100089000
2009-04-1300
2009-04-1000
2009-04-0986.0086.0086.0086.002000172000
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-0190.0090.0090.0090.002000180000
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-2585.0085.0085.0085.002000170000
2009-03-2400
2009-03-2385.0085.0085.0085.00170001445000
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-1685.0085.0085.0085.00210001785000
2009-03-1385.0091.0085.0085.0010000856000
2009-03-1285.0085.0085.0085.004000340000
2009-03-1188.0088.0088.0088.00100088000
2009-03-1085.0085.0085.0085.002000170000
2009-03-0985.0085.0085.0085.005000425000
2009-03-0685.0087.0081.0087.00230001917000
2009-03-0590.0090.0088.0088.00160001438000
2009-03-0488.0092.0088.0092.002000180000
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2691.0091.0089.0089.00170001532000
2009-02-2591.0091.0091.0091.004000364000
2009-02-2489.0089.0089.0089.002000178000
2009-02-2393.0093.0090.0090.00110001006000
2009-02-2093.0093.0093.0093.005000465000
2009-02-1995.0095.0095.0095.00100095000
2009-02-1800
2009-02-1700
2009-02-16100.00100.00100.00100.00120001200000
2009-02-1396.00100.0096.00100.002000196000
2009-02-1295.00100.0095.00100.002000195000
2009-02-1093.0093.0093.0093.00100093000
2009-02-0900
2009-02-0690.0090.0090.0090.005000450000
2009-02-0595.0095.0095.0095.006000570000
2009-02-0496.0096.0095.0095.003000286000
2009-02-0397.0097.0097.0097.002000194000
2009-02-0298.0098.0098.0098.00100098000
2009-01-30101.00101.0098.0098.00140001406000
2009-01-29101.00101.00101.00101.001000101000
2009-01-2800
2009-01-27101.00101.00101.00101.001000101000
2009-01-2600
2009-01-23100.00100.00100.00100.002000200000
2009-01-2200
2009-01-2100
2009-01-20100.00108.00100.00108.005000508000
2009-01-19107.00107.00107.00107.00130001391000
2009-01-16101.00107.00101.00107.002000208000
2009-01-1500
2009-01-14101.00101.00100.00100.002000201000
2009-01-13100.00100.00100.00100.001000100000
2009-01-09103.00103.00100.00100.002000203000
2009-01-08100.00100.00100.00100.005000500000
2009-01-07102.00102.00102.00102.001000102000
2009-01-06102.00102.00102.00102.005000510000
2009-01-0500
2008-12-3000
2008-12-29102.00102.00102.00102.006000612000
2008-12-26102.00102.00102.00102.001000102000
2008-12-2500
2008-12-2400
2008-12-22100.00100.00100.00100.001000100000
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-16105.00105.00105.00105.003000315000
2008-12-15105.00109.00105.00105.00110001162000
2008-12-1200
2008-12-1100
2008-12-10105.00105.00105.00105.00100001050000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-04105.00105.00105.00105.001000105000
2008-12-03105.00105.00105.00105.001000105000
2008-12-0200
2008-12-0199.0099.0099.0099.00100099000
2008-11-2898.0098.0098.0098.00100098000
2008-11-2797.0097.0097.0097.002000194000
2008-11-2697.0097.0097.0097.00120001164000
2008-11-25100.00101.0097.0097.007000692000
2008-11-2195.0099.0094.0094.00110001049000
2008-11-2000
2008-11-19106.00106.00105.00105.002000211000
2008-11-18106.00107.00106.00106.00100001062000
2008-11-17106.00106.00106.00106.002000212000
2008-11-14106.00106.00106.00106.008000848000
2008-11-1300
2008-11-12100.00100.00100.00100.001000100000
2008-11-1100
2008-11-10106.00106.00102.00102.003000314000
2008-11-0700
2008-11-0699.00106.0099.00106.002000205000
2008-11-05104.00104.00104.00104.001000104000
2008-11-0497.0099.0097.0099.004000394000
2008-10-3100
2008-10-30100.00107.0099.00107.004000406000
2008-10-29101.00105.00101.00105.003000310000
2008-10-2893.00100.0093.00100.005000492000
2008-10-27100.00101.00100.00100.00120001203000
2008-10-24100.00100.00100.00100.001000100000
2008-10-23101.00101.00101.00101.002000202000
2008-10-2200
2008-10-21105.00106.00105.00105.006000631000
2008-10-2000
2008-10-17101.00101.00100.00100.009000907000
2008-10-1600
2008-10-15109.00109.00109.00109.00140001526000
2008-10-14107.00109.00107.00109.004000430000
2008-10-1093.0099.0093.0099.00260002544000
2008-10-0995.00101.0095.00101.008000790000
2008-10-0893.00101.0091.00101.008000745000
2008-10-07100.00106.0091.00106.00230002223000
2008-10-06111.00111.00108.00108.00100001095000
2008-10-03116.00118.00114.00118.0090001037000
2008-10-02116.00120.00115.00120.00110001275000
2008-10-01116.00120.00116.00120.003000352000
2008-09-30120.00120.00106.00120.00100001176000
2008-09-29123.00123.00123.00123.003000369000
2008-09-26122.00122.00122.00122.001000122000
2008-09-25125.00125.00122.00122.0090001120000
2008-09-2400
2008-09-22127.00128.00127.00128.003000382000
2008-09-19127.00127.00127.00127.001000127000
2008-09-1800
2008-09-1700
2008-09-16133.00133.00130.00130.00220002893000
2008-09-12133.00133.00133.00133.001000133000
2008-09-11130.00130.00130.00130.002000260000
2008-09-1000
2008-09-0900
2008-09-08130.00130.00130.00130.0080001040000
2008-09-05135.00135.00125.00130.003000390000
2008-09-04134.00134.00134.00134.001000134000
2008-09-03136.00136.00134.00134.00160002166000
2008-09-02136.00136.00136.00136.005000680000
2008-09-01136.00136.00136.00136.001000136000
2008-08-29136.00136.00136.00136.004000544000
2008-08-2800
2008-08-2700
2008-08-26136.00136.00136.00136.002000272000
2008-08-25136.00136.00136.00136.006000816000
2008-08-2200
2008-08-2100
2008-08-20140.00140.00136.00136.00130001776000
2008-08-19136.00136.00136.00136.002000272000
2008-08-18135.00136.00135.00136.003000406000

   ※ 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