[3552 大証2部] 洋 クロス 日足 時系列データ (2008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 
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
2008-08-15133.00133.00130.00130.00310004092000
2008-08-14135.00135.00130.00130.005000660000
2008-08-13135.00135.00135.00135.001000135000
2008-08-12131.00131.00131.00131.002000262000
2008-08-11131.00131.00131.00131.004000524000
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-05130.00130.00130.00130.001000130000
2008-08-04136.00136.00132.00132.00140001888000
2008-08-0100
2008-07-3100
2008-07-30137.00140.00137.00140.00130001798000
2008-07-29136.00139.00133.00139.00120001628000
2008-07-28147.00147.00136.00140.00290004114000
2008-07-25147.00147.00147.00147.002000294000
2008-07-24146.00146.00145.00145.004000582000
2008-07-23145.00145.00145.00145.001000145000
2008-07-22146.00147.00146.00147.003000439000
2008-07-18146.00146.00146.00146.0080001168000
2008-07-17146.00146.00146.00146.005000730000
2008-07-16146.00146.00146.00146.003000438000
2008-07-15146.00148.00146.00146.00180002633000
2008-07-14149.00149.00146.00146.002000295000
2008-07-11146.00146.00146.00146.005000730000
2008-07-10146.00146.00146.00146.002000292000
2008-07-09141.00145.00141.00143.0090001284000
2008-07-08145.00145.00141.00141.0080001144000
2008-07-07145.00145.00145.00145.001000145000
2008-07-04145.00145.00143.00145.00170002448000
2008-07-03147.00147.00145.00145.006000872000
2008-07-02149.00149.00146.00146.00150002218000
2008-07-01148.00150.00148.00150.00130001932000
2008-06-30153.00153.00150.00152.00230003469000
2008-06-27153.00153.00153.00153.00120001836000
2008-06-26152.00156.00152.00156.0080001239000
2008-06-25152.00152.00152.00152.00120001824000
2008-06-2400
2008-06-23153.00154.00153.00154.005000769000
2008-06-20158.00158.00150.00156.00310004776000
2008-06-19158.00159.00157.00158.00180002840000
2008-06-18158.00158.00157.00158.006000947000
2008-06-17158.00158.00157.00157.00180002837000
2008-06-16155.00157.00155.00157.00160002492000
2008-06-13159.00159.00155.00155.00220003445000
2008-06-12162.00162.00156.00157.00580009280000
2008-06-11152.00165.00152.00162.0010200016132000
2008-06-10153.00153.00151.00151.0070001066000
2008-06-09153.00153.00153.00153.001000153000
2008-06-06157.00157.00154.00154.00140002178000
2008-06-05153.00154.00152.00153.00120001841000
2008-06-04150.00151.00148.00151.00250003751000
2008-06-03150.00152.00150.00151.00100001505000
2008-06-02151.00151.00150.00150.0070001056000
2008-05-30150.00151.00150.00151.0080001202000
2008-05-29149.00149.00148.00149.0090001338000
2008-05-28153.00153.00148.00148.00180002703000
2008-05-27153.00153.00151.00153.0070001066000
2008-05-26157.00157.00153.00153.00130002015000
2008-05-23159.00159.00156.00157.005000786000
2008-05-22152.00160.00148.00160.00410006249000
2008-05-21158.00158.00153.00155.00170002632000
2008-05-20167.00167.00158.00158.006300010188000
2008-05-19163.00167.00156.00166.0019300031291000
2008-05-16151.00158.00151.00158.006900010671000
2008-05-15148.00151.00148.00151.00180002689000
2008-05-14146.00150.00146.00148.00110001633000
2008-05-13146.00146.00145.00145.0070001019000
2008-05-12144.00146.00144.00146.00160002319000
2008-05-09150.00150.00146.00147.00410006063000
2008-05-08151.00151.00150.00151.00370005562000
2008-05-07150.00153.00150.00153.00240003624000
2008-05-02147.00149.00147.00149.00180002657000
2008-05-01146.00149.00146.00149.0080001179000
2008-04-30151.00152.00140.00152.00620009173000
2008-04-28151.00151.00150.00151.00110001660000
2008-04-25150.00151.00146.00151.00170002522000
2008-04-24151.00151.00144.00150.00240003523000
2008-04-23152.00152.00148.00152.0080001209000
2008-04-22152.00152.00152.00152.003000456000
2008-04-21153.00155.00151.00155.00280004278000
2008-04-18147.00151.00147.00149.00220003257000
2008-04-17138.00150.00138.00145.00590008572000
2008-04-16137.00139.00137.00138.0080001103000
2008-04-15136.00136.00136.00136.0090001224000
2008-04-14136.00136.00136.00136.003000408000
2008-04-11138.00139.00137.00139.005000690000
2008-04-10139.00139.00138.00138.005000692000
2008-04-09140.00140.00140.00140.003000420000
2008-04-08140.00142.00140.00142.005000707000
2008-04-07140.00142.00140.00142.007000988000
2008-04-04141.00141.00140.00140.004000563000
2008-04-03140.00140.00139.00140.004000558000
2008-04-02141.00142.00141.00142.003000424000
2008-04-01138.00140.00138.00138.006000830000
2008-03-31137.00141.00137.00141.00100001382000
2008-03-28143.00143.00139.00142.00180002544000
2008-03-27143.00143.00139.00142.006000845000
2008-03-26150.00150.00148.00148.0090001336000
2008-03-25152.00154.00152.00153.00130001987000
2008-03-24150.00153.00150.00152.0080001214000
2008-03-21146.00154.00146.00154.00160002406000
2008-03-19145.00148.00145.00148.0070001023000
2008-03-18142.00142.00142.00142.002000284000
2008-03-17145.00147.00145.00145.00110001599000
2008-03-14148.00148.00145.00145.006000879000
2008-03-13152.00152.00149.00149.00170002552000
2008-03-12154.00161.00154.00157.00220003435000
2008-03-11144.00153.00131.00153.00450006413000
2008-03-10148.00148.00147.00148.0080001183000
2008-03-07152.00154.00152.00152.0070001067000
2008-03-06156.00160.00156.00156.00100001573000
2008-03-05152.00156.00152.00156.00150002328000
2008-03-04157.00157.00154.00154.00140002168000
2008-03-03158.00160.00157.00157.00330005219000
2008-02-29163.00164.00157.00163.00290004667000
2008-02-28165.00165.00160.00165.00230003744000
2008-02-27158.00167.00155.00167.00590009431000
2008-02-26156.00159.00156.00157.00130002049000
2008-02-25152.00158.00152.00153.00160002491000
2008-02-22152.00152.00150.00152.00350005265000
2008-02-21155.00155.00154.00155.0070001084000
2008-02-20158.00158.00150.00150.00130002022000
2008-02-19157.00158.00156.00156.00140002194000
2008-02-18152.00157.00152.00155.00400006173000
2008-02-15147.00151.00147.00151.00200002971000
2008-02-14144.00150.00144.00147.00310004557000
2008-02-13144.00145.00143.00143.00100001437000
2008-02-12141.00145.00141.00142.00130001858000
2008-02-08145.00145.00144.00145.00140002025000
2008-02-07153.00153.00148.00150.00160002391000
2008-02-06160.00160.00143.00153.00590009120000
2008-02-05161.00164.00159.00161.00470007552000
2008-02-04148.00168.00148.00159.0011400018095000
2008-02-01142.00147.00142.00147.00180002598000
2008-01-31140.00143.00140.00141.00120001698000
2008-01-30146.00146.00140.00140.00120001698000
2008-01-29143.00143.00141.00141.004000569000
2008-01-28145.00145.00135.00142.00150002100000
2008-01-25135.00146.00135.00145.00260003656000
2008-01-24130.00135.00130.00135.00100001322000
2008-01-23130.00135.00130.00130.00200002635000
2008-01-22133.00135.00121.00130.00470005925000
2008-01-21140.00141.00134.00134.0090001245000
2008-01-18140.00140.00130.00140.00260003511000
2008-01-17131.00145.00131.00141.00250003487000
2008-01-16140.00142.00123.00140.00650008682000
2008-01-15156.00156.00145.00150.007000010431000
2008-01-11164.00164.00160.00160.0090001452000
2008-01-10161.00163.00160.00161.00180002901000
2008-01-09161.00163.00161.00161.00110001781000
2008-01-08165.00165.00161.00164.00250004058000
2008-01-07162.00169.00162.00164.00110001813000
2008-01-04169.00169.00163.00168.00170002846000

   ※ 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