[3552 大証2部] 洋 クロス 日足 時系列データ (2007年)

[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 
2007-12-28167.00169.00160.00169.00350005732000
2007-12-27182.00182.00168.00170.005800010071000
2007-12-26185.00185.00175.00178.00560009989000
2007-12-25195.00196.00177.00182.0017900033689000
2007-12-21168.00199.00161.00189.0019900035800000
2007-12-20193.00193.00164.00173.0010700018975000
2007-12-19193.00194.00180.00194.00400007437000
2007-12-18197.00199.00197.00199.002000396000
2007-12-17204.00204.00195.00202.00130002614000
2007-12-14200.00204.00200.00204.0060001210000
2007-12-13204.00204.00202.00202.0060001217000
2007-12-12205.00205.00200.00204.00280005678000
2007-12-11213.00213.00204.00205.00170003500000
2007-12-10216.00216.00213.00213.0080001714000
2007-12-07213.00215.00211.00215.00140002985000
2007-12-06220.00220.00214.00218.00110002393000
2007-12-05218.00220.00203.00220.00410008776000
2007-12-04221.00223.00220.00223.0070001546000
2007-12-0300
2007-11-30222.00225.00222.00225.0050001115000
2007-11-29223.00226.00223.00224.00130002908000
2007-11-28226.00228.00225.00227.00100002263000
2007-11-27230.00230.00226.00229.0070001602000
2007-11-26229.00230.00229.00230.003000688000
2007-11-22230.00230.00224.00225.00260005894000
2007-11-21232.00234.00229.00234.00130003016000
2007-11-20233.00236.00230.00236.00140003250000
2007-11-19240.00242.00231.00235.006800016063000
2007-11-16240.00241.00237.00241.00250005967000
2007-11-15242.00242.00234.00240.00240005775000
2007-11-14236.00242.00236.00242.0080001910000
2007-11-13233.00236.00232.00236.004000936000
2007-11-12238.00238.00231.00237.00150003514000
2007-11-09237.00240.00237.00240.0060001434000
2007-11-08240.00240.00233.00239.00250005916000
2007-11-07248.00248.00240.00240.00200004868000
2007-11-06241.00245.00241.00244.00360008755000
2007-11-05242.00251.00240.00240.0012000029375000
2007-11-02238.00241.00237.00240.0060001438000
2007-11-01242.00242.00238.00238.0060001439000
2007-10-31238.00242.00238.00242.0070001684000
2007-10-30237.00241.00237.00241.002000478000
2007-10-29240.00242.00240.00242.004000963000
2007-10-26240.00242.00236.00242.00280006723000
2007-10-25241.00241.00235.00240.00110002618000
2007-10-24237.00241.00237.00241.00120002872000
2007-10-23239.00242.00239.00242.003000721000
2007-10-22232.00240.00232.00240.004000947000
2007-10-19233.00240.00231.00240.00150003537000
2007-10-18230.00235.00230.00235.00170003951000
2007-10-17230.00233.00230.00233.002000463000
2007-10-16233.00234.00233.00234.004000933000
2007-10-15233.00233.00230.00233.00140003243000
2007-10-12230.00230.00221.00230.00210004754000
2007-10-1100
2007-10-10231.00234.00230.00231.00120002782000
2007-10-09231.00236.00231.00236.00370008573000
2007-10-05229.00234.00229.00233.0050001154000
2007-10-04232.00234.00232.00234.002000466000
2007-10-03230.00234.00230.00234.0070001614000
2007-10-02228.00232.00228.00232.003000691000
2007-10-01230.00232.00230.00232.0070001621000
2007-09-28232.00234.00231.00231.00110002549000
2007-09-27230.00235.00230.00235.00190004397000
2007-09-26229.00230.00226.00230.00180004124000
2007-09-25228.00230.00225.00230.00210004802000
2007-09-21232.00232.00226.00232.00260005950000
2007-09-20230.00232.00230.00232.0060001384000
2007-09-19225.00230.00225.00230.0080001827000
2007-09-18231.00231.00226.00230.0080001840000
2007-09-14230.00231.00225.00231.0050001141000
2007-09-13233.00233.00221.00231.00170003836000
2007-09-12230.00233.00225.00233.00140003198000
2007-09-11229.00233.00228.00233.00160003674000
2007-09-10229.00233.00229.00233.00140003217000
2007-09-07232.00234.00228.00234.00110002535000
2007-09-06230.00232.00230.00232.0090002073000
2007-09-05235.00239.00233.00233.00160003761000
2007-09-04239.00241.00235.00235.00150003556000
2007-09-03239.00242.00238.00238.003000719000
2007-08-31241.00245.00237.00242.0070001699000
2007-08-30242.00245.00242.00245.003000729000
2007-08-29242.00242.00242.00242.00100002420000
2007-08-28240.00243.00240.00243.004000967000
2007-08-27240.00245.00236.00239.00150003608000
2007-08-24235.00243.00235.00235.00280006667000
2007-08-23232.00240.00232.00240.0070001672000
2007-08-22233.00238.00233.00233.00110002588000
2007-08-21236.00238.00236.00238.0080001893000
2007-08-20230.00235.00226.00235.00280006423000
2007-08-17228.00231.00221.00231.00230005171000
2007-08-16231.00231.00223.00229.00390008852000
2007-08-15234.00234.00228.00232.0080001846000
2007-08-14232.00233.00227.00233.00220005068000
2007-08-13229.00234.00226.00234.00260005980000
2007-08-10230.00236.00221.00234.007100016071000
2007-08-09249.00249.00223.00237.0016100038533000
2007-08-08290.00293.00226.00235.00688000183665000
2007-08-07276.00292.00276.00288.0030800088371000
2007-08-06274.00278.00274.00278.0050001377000
2007-08-03277.00278.00276.00278.0060001662000
2007-08-02275.00277.00274.00277.00160004407000
2007-08-01276.00278.00276.00276.003000830000
2007-07-31278.00278.00274.00278.00130003580000
2007-07-30278.00278.00275.00276.00140003866000
2007-07-27275.00278.00272.00278.00250006853000
2007-07-26275.00275.00275.00275.0080002200000
2007-07-25276.00276.00275.00275.00110003026000
2007-07-24276.00276.00276.00276.002000552000
2007-07-23275.00279.00275.00278.0060001657000
2007-07-20276.00279.00275.00279.00180004977000
2007-07-19277.00277.00277.00277.003000831000
2007-07-18278.00280.00276.00280.004300011931000
2007-07-17285.00285.00277.00281.003900011040000
2007-07-13282.00284.00280.00284.00240006796000
2007-07-12280.00283.00280.00283.00280007892000
2007-07-11279.00280.00279.00280.0070001954000
2007-07-10280.00280.00276.00280.00190005295000
2007-07-09278.00284.00278.00280.00350009779000
2007-07-06276.00278.00276.00278.00220006105000
2007-07-05276.00277.00276.00276.003000829000
2007-07-04274.00276.00274.00276.00150004132000
2007-07-03274.00276.00273.00276.00120003284000
2007-07-02274.00275.00274.00275.003000823000
2007-06-29275.00275.00275.00275.003000825000
2007-06-2800
2007-06-27276.00276.00273.00276.00160004393000
2007-06-26276.00276.00275.00276.00170004682000
2007-06-25278.00278.00276.00276.00100002762000
2007-06-22277.00279.00275.00279.004600012730000
2007-06-21275.00277.00275.00277.0060001653000
2007-06-20275.00278.00275.00278.0060001659000
2007-06-19276.00277.00275.00277.00100002766000
2007-06-18277.00278.00275.00278.00140003871000
2007-06-15280.00280.00277.00279.00120003343000
2007-06-14279.00280.00277.00280.00160004455000
2007-06-13277.00282.00275.00282.00240006690000
2007-06-12276.00279.00276.00279.0060001671000
2007-06-11275.00279.00275.00279.0050001387000
2007-06-08279.00279.00276.00278.00100002770000
2007-06-07275.00280.00275.00280.00360009985000
2007-06-06267.00275.00266.00275.004000010799000
2007-06-05265.00270.00264.00269.00250006689000
2007-06-04264.00268.00264.00268.00120003193000
2007-06-01265.00265.00259.00264.00160004170000
2007-05-31259.00265.00259.00265.00130003431000
2007-05-30257.00260.00257.00260.0040001037000
2007-05-29260.00261.00257.00257.0090002341000
2007-05-28260.00261.00256.00260.00200005193000
2007-05-25256.00261.00256.00260.00280007257000
2007-05-24255.00256.00255.00256.0090002299000
2007-05-23255.00257.00254.00255.00100002551000
2007-05-22255.00257.00253.00257.00230005847000
2007-05-21252.00255.00251.00255.00160004035000
2007-05-18252.00255.00252.00255.0050001267000
2007-05-17253.00255.00250.00254.00240006058000
2007-05-16257.00257.00250.00255.005000012605000
2007-05-15253.00257.00253.00257.00170004327000
2007-05-14254.00255.00252.00253.00330008369000
2007-05-11252.00253.00252.00253.00210005312000
2007-05-10252.00252.00252.00252.003000756000
2007-05-09255.00255.00255.00255.001000255000
2007-05-08254.00255.00252.00254.0060001523000
2007-05-07248.00259.00248.00259.00320008076000
2007-05-02250.00250.00248.00250.00110002745000
2007-05-01246.00250.00246.00247.0090002230000
2007-04-27246.00255.00245.00255.0090002236000
2007-04-26245.00250.00243.00250.00150003670000
2007-04-25250.00250.00246.00250.004000992000
2007-04-24243.00250.00243.00250.00110002740000
2007-04-23243.00246.00241.00246.00100002430000
2007-04-20243.00245.00241.00245.004000970000
2007-04-19243.00245.00242.00245.0090002188000
2007-04-18245.00245.00244.00244.002000489000
2007-04-1700
2007-04-16249.00250.00242.00246.00210005155000
2007-04-13245.00249.00242.00249.00160003909000
2007-04-12247.00247.00243.00246.00210005127000
2007-04-11252.00252.00246.00250.00310007754000
2007-04-10253.00257.00250.00257.0090002278000
2007-04-09260.00260.00256.00258.0050001286000
2007-04-06244.00260.00244.00260.00210005314000
2007-04-05250.00254.00242.00249.00380009388000
2007-04-04255.00255.00255.00255.00100002550000
2007-04-03248.00255.00245.00249.0070001740000
2007-04-02254.00259.00243.00249.004000010029000
2007-03-30254.00254.00250.00253.00120003023000
2007-03-29245.00260.00243.00258.004200010618000
2007-03-28260.00260.00246.00247.0011500029018000
2007-03-27276.00278.00250.00265.0024000064732000
2007-03-26279.00284.00274.00282.0010000028113000
2007-03-23279.00280.00273.00280.004500012473000
2007-03-22275.00280.00275.00280.006500018130000
2007-03-20271.00279.00270.00279.005900016122000
2007-03-19277.00277.00273.00275.00120003304000
2007-03-16277.00278.00269.00277.004700012903000
2007-03-15268.00277.00267.00277.0018300049718000
2007-03-14263.00268.00263.00268.00320008535000
2007-03-13258.00268.00258.00268.004500011859000
2007-03-12256.00262.00256.00262.00200005196000
2007-03-09257.00259.00257.00259.00140003614000
2007-03-08254.00259.00253.00259.00150003857000
2007-03-07261.00261.00254.00259.00130003339000
2007-03-06255.00260.00255.00260.0050001288000
2007-03-05261.00261.00250.00256.00230005818000
2007-03-0200
2007-03-01260.00260.00260.00260.0060001560000
2007-02-28254.00264.00253.00264.00290007406000
2007-02-27264.00264.00264.00264.0050001320000
2007-02-26267.00267.00265.00265.0080002129000
2007-02-23253.00265.00253.00265.00380009813000
2007-02-22258.00258.00256.00258.00100002574000
2007-02-21264.00264.00251.00259.00380009756000
2007-02-20260.00264.00260.00264.00350009157000
2007-02-19256.00260.00256.00260.0060001554000
2007-02-16252.00255.00252.00255.00110002792000
2007-02-15254.00255.00252.00254.00160004065000
2007-02-14256.00256.00254.00254.003000764000
2007-02-13253.00255.00250.00254.00260006551000
2007-02-09252.00256.00247.00256.00250006313000
2007-02-08247.00252.00247.00250.00180004491000
2007-02-07248.00248.00247.00247.0060001483000
2007-02-06247.00250.00247.00250.0090002235000
2007-02-05243.00249.00243.00249.0080001952000
2007-02-02242.00249.00242.00249.0080001960000
2007-02-01240.00240.00240.00240.003000720000
2007-01-31240.00240.00240.00240.003000720000
2007-01-30240.00240.00240.00240.0050001200000
2007-01-29235.00239.00235.00239.00230005457000
2007-01-26230.00238.00230.00231.00180004223000
2007-01-25230.00230.00229.00229.004000918000
2007-01-24233.00233.00230.00230.004000926000
2007-01-23234.00234.00231.00233.0080001858000
2007-01-22231.00235.00231.00235.0050001163000
2007-01-19232.00235.00230.00235.00130003030000
2007-01-18226.00234.00226.00231.00160003705000
2007-01-17230.00230.00230.00230.002000460000
2007-01-16230.00231.00223.00230.007900018155000
2007-01-15228.00236.00222.00236.00330007490000
2007-01-12214.00228.00214.00228.00190004245000
2007-01-11210.00214.00210.00214.003000634000
2007-01-10211.00211.00210.00210.0070001472000
2007-01-09209.00215.00209.00214.00130002747000
2007-01-05207.00214.00207.00214.00130002740000
2007-01-04208.00208.00208.00208.002000416000

   ※ 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