[3629 東証マザーズ] クロスマーケ 日足 時系列データ

[3629 東証マザーズ] クロスマーケ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-281113.001190.001113.001168.001690019504800
2013-05-271100.001162.001052.001156.002170023960500
2013-05-241155.001205.001030.001149.004150047606300
2013-05-231280.001300.001141.001142.007110085289500
2013-05-221380.001380.001280.001295.003260043017500
2013-05-211406.001475.001350.001360.005980085100900
2013-05-201403.001465.001401.001405.005770082294500
2013-05-171343.001400.001260.001380.005030068567500
2013-05-161360.001360.001150.001330.007000087167300
2013-05-151565.001600.001300.001365.00168400242202200
2013-05-141380.001550.001351.001529.00155300225566700
2013-05-131415.001420.001361.001390.0090100125487100
2013-05-101420.001428.001330.001390.00170600237566400
2013-05-091360.001368.001251.001289.0098800130535100
2013-05-081285.001445.001280.001330.00185200250246800
2013-05-071233.001298.001212.001273.007040088532400
2013-05-021190.001219.001165.001208.002580030793600
2013-05-011265.001265.001200.001210.003860047475700
2013-04-301170.001272.001165.001243.005180063145500
2013-04-261210.001210.001150.001165.002870033682100
2013-04-251245.001245.001192.001210.003820046474900
2013-04-241284.001296.001236.001245.004740059481900
2013-04-231320.001320.001275.001285.003830049443700
2013-04-221330.001350.001280.001289.0085500111702800
2013-04-191245.001288.001188.001270.007650095414900
2013-04-181251.001299.001150.001185.0097300120489400
2013-04-171140.001231.001104.001231.0098300116009100
2013-04-161055.001100.001055.001086.002570027721200
2013-04-151180.001180.001100.001115.004060045791400
2013-04-121200.001218.001131.001164.007230085112200
2013-04-111063.001240.001046.001230.006100067958600
2013-04-101043.001071.001043.001063.001670017665500
2013-04-091080.001080.001016.001021.002940030606200
2013-04-081016.001054.001011.001053.002140022081900
2013-04-051019.001046.001018.001031.003180032675600
2013-04-041018.001080.001018.001043.001960020460900
2013-04-031050.001090.001006.001037.002720028587600
2013-04-02990.001058.00930.001055.004510044906400
2013-04-011110.001110.00993.00993.004820050521600
2013-03-291094.001135.001056.001123.003670040206800
2013-03-281154.001169.001090.001124.004500050189000
2013-03-271105.001140.001080.001140.006230069374400
2013-03-261154.001154.001110.001116.003930044045400
2013-03-251190.001195.001120.001155.004320050172000
2013-03-221298.001298.001168.001192.004120050469500
2013-03-211213.001276.001153.001248.005880071756200
2013-03-191220.001239.001191.001215.003890046897300
2013-03-181218.001249.001207.001220.003110038127800
2013-03-151274.001300.001223.001250.004300053681300
2013-03-141295.001345.001256.001290.004070052982300
2013-03-131230.001316.001228.001295.003920049864100
2013-03-121241.001330.001205.001205.005020062915200
2013-03-111370.001370.001205.001238.00102400132103900
2013-03-081375.001425.001292.001364.00127100170926800
2013-03-071520.001522.001354.001405.00109300156282900
2013-03-061440.001600.001401.001500.00367300550771700
2013-03-051215.001375.001210.001320.00229700296466600
2013-03-041182.001189.001140.001170.006440074838600
2013-03-011109.001209.001101.001189.0092700108632300
2013-02-281200.001200.001092.001138.007770090042800
2013-02-271070.001250.001045.001140.00135300153589100
2013-02-261052.001096.001052.001078.004900052473000
2013-02-251120.001121.001051.001100.00104600113438000
2013-02-221230.001270.001077.001103.00244700290256900
2013-02-21940.001070.00910.001060.00155700154146200
2013-02-20905.00964.00902.00960.006310058302900
2013-02-19865.00984.00864.00910.0010060090905000
2013-02-18971.00971.00865.00901.00122300110540800
2013-02-151038.001068.00912.00964.008550083314500
2013-02-141000.001139.00991.001052.00117500124076100
2013-02-131082.001092.00979.00990.006090062614500
2013-02-122400.002410.002160.002170.004220093870600
2013-02-082413.002460.002282.002345.003110073759400
2013-02-072266.002544.002260.002463.0064300154880000
2013-02-062430.002430.002214.002266.0056600130203900
2013-02-052440.002635.002200.002395.0074500181732000
2013-02-042599.002599.002330.002490.0044300107709300
2013-02-012752.002872.002501.002581.0094600251820000
2013-01-312602.002702.002480.002702.00153300405023100
2013-01-301955.002340.001950.002202.0094600208619600
2013-01-292100.002121.001900.001940.004420090360300
2013-01-282211.002310.002111.002186.003520077444100
2013-01-252400.002470.002140.002200.0069200157901400
2013-01-241980.002384.001943.002384.0093500209655200
2013-01-232120.002120.001937.001984.0050100101164800
2013-01-222130.002199.002067.002120.004490095266200
2013-01-212230.002320.002065.002280.0056700123832500
2013-01-182650.002690.002021.002280.00114900270483700
2013-01-172700.002790.002315.002450.00136100346112900
2013-01-162790.002800.002520.002800.00149100405355100
2013-01-152300.002300.002220.002300.0049300113248400
2013-01-111450.001922.001420.001900.00145800259468100
2013-01-101660.001879.001445.001522.00107900177957000
2013-01-091339.001580.001280.001580.00129400198348900
2013-01-081372.001372.001234.001280.006770087151600
2013-01-071207.001387.001200.001387.00117700159936800
2013-01-041071.001089.001000.001087.006570068287200
2012-12-28999.001141.00970.001101.00228400247805100
2012-12-27845.00991.00845.00991.007960075212100
2012-12-26816.00915.00816.00841.005320046426000
2012-12-25865.00870.00792.00816.004690038461000
2012-12-21888.00888.00848.00850.002020017550000
2012-12-20949.00950.00870.00888.004380039845300
2012-12-19972.00973.00932.00959.002470023486200
2012-12-18920.00976.00920.00957.002170020609500
2012-12-17960.00962.00915.00918.002150020186300
2012-12-14987.001024.00926.00945.008500081902000
2012-12-13880.00945.00868.00927.005710051619000
2012-12-12892.00907.00874.00880.002080018416100
2012-12-11860.00923.00860.00894.004040036357700
2012-12-10878.00878.00835.00875.002460021244700
2012-12-07910.00910.00860.00879.003030026767000
2012-12-06973.00974.00899.00900.009610088395300
2012-12-05963.001054.00935.00973.007010068640500
2012-12-041070.001115.00935.00935.00262500277785700
2012-12-03920.00965.00911.00965.00153600145515800
2012-11-30727.00820.00718.00815.009240070810900
2012-11-29730.00730.00723.00728.0058004210000
2012-11-28730.00730.00725.00730.0016001163000
2012-11-27730.00730.00726.00729.00800583400
2012-11-26729.00730.00729.00730.0033002407200
2012-11-22730.00730.00726.00730.0017001239200
2012-11-21730.00730.00730.00730.0060004380000
2012-11-20722.00730.00722.00730.0048003501800
2012-11-19725.00730.00720.00720.0054003930500
2012-11-16730.00730.00708.00710.0058004202000
2012-11-15729.00730.00727.00730.0057004158200
2012-11-14717.00729.00716.00720.0016001150000
2012-11-13720.00730.00705.00730.00117008402300
2012-11-12760.00770.00738.00740.001740013316600
2012-11-09790.00798.00765.00780.002030015877100
2012-11-08870.00880.00868.00878.001490012973300
2012-11-07880.00880.00866.00880.0049004276600
2012-11-06880.00880.00862.00880.0085007458500
2012-11-05891.00895.00867.00870.0089007810800
2012-11-02880.00880.00875.00880.0075006599100
2012-11-01877.00880.00870.00880.0028002453100
2012-10-31880.00880.00870.00875.00108009491000
2012-10-30880.00880.00876.00880.0097008528900
2012-10-29897.00899.00874.00880.002600022907900
2012-10-26928.00928.00925.00927.00800741200
2012-10-25900.00904.00892.00900.0084007556700
2012-10-24897.00900.00891.00900.0030002687800
2012-10-23900.00900.00892.00900.001000899200
2012-10-22900.00900.00899.00899.0017001529400
2012-10-19889.00900.00889.00900.0014001256700
2012-10-18900.00900.00898.00900.0023002069800
2012-10-17900.00910.00900.00900.00400361900
2012-10-16900.00900.00900.00900.0023002070000
2012-10-15900.00900.00895.00900.0016001439500
2012-10-12900.00900.00900.00900.001000900000
2012-10-11898.00900.00895.00900.0022001977400
2012-10-10912.00912.00901.00902.001000907900
2012-10-09901.00916.00901.00916.001100992600
2012-10-05909.00910.00900.00900.00800724100
2012-10-0400
2012-10-03900.00900.00900.00900.00200180000
2012-10-02908.00908.00906.00906.00300272100
2012-10-01919.00919.00907.00907.00400366400
2012-09-28920.00920.00910.00919.0016001466000
2012-09-27900.00911.00900.00911.0016001446200
2012-09-26901.00901.00901.00901.0010090100
2012-09-25918.00918.00901.00901.00800728900
2012-09-24935.00935.00902.00903.0011001010300
2012-09-21910.00949.00910.00949.0012001112800
2012-09-20929.00929.00925.00925.00700649900
2012-09-19895.00929.00895.00929.00700638000
2012-09-18885.00900.00885.00895.0012001073300
2012-09-14899.00899.00884.00884.00700627800
2012-09-13880.00899.00880.00899.0012001060300
2012-09-12880.00881.00880.00880.00400352100
2012-09-11885.00885.00880.00880.00400353500
2012-09-10885.00885.00885.00885.0010088500
2012-09-07900.00900.00900.00900.00600540000
2012-09-0600
2012-09-0500
2012-09-04907.00907.00890.00890.00400358100
2012-09-03894.00894.00894.00894.0010089400
2012-08-31890.00898.00890.00898.00700626600
2012-08-30921.00921.00905.00905.00900826300
2012-08-29933.00933.00933.00933.0010093300
2012-08-28938.00939.00938.00939.0017001594700
2012-08-2700
2012-08-24955.00968.00955.00968.00600575600
2012-08-23949.00949.00940.00940.00300283800
2012-08-22939.00939.00939.00939.0010093900
2012-08-21950.00950.00950.00950.00500475000
2012-08-20950.00959.00949.00959.00500475800
2012-08-1700
2012-08-1600
2012-08-15950.00950.00950.00950.001000950000
2012-08-14926.00950.00926.00950.00300280200
2012-08-13930.00950.00930.00950.0018001680500
2012-08-10934.00934.00925.00925.001000930700
2012-08-09913.00926.00913.00926.0013001192200
2012-08-08936.00936.00927.00927.00800743700
2012-08-07930.00940.00930.00940.00400374000
2012-08-06935.00935.00935.00935.00200187000
2012-08-03928.00932.00926.00930.0021001951500
2012-08-02985.00985.00940.00943.0036003458100
2012-08-011010.001044.00995.00995.0047004806700
2012-07-311000.001005.001000.001005.00500501000
2012-07-301005.001005.001005.001005.00200201000
2012-07-27980.00990.00980.00990.00600589100
2012-07-26980.00983.00975.00980.0025002443000
2012-07-251012.001012.00980.00980.0012001188300
2012-07-24987.00990.00987.00990.00500494700
2012-07-23999.00999.00987.00987.00900892700
2012-07-201020.001020.00999.00999.00700703200
2012-07-191030.001030.00981.001019.0019001920700
2012-07-18990.001000.00990.001000.0034003381100
2012-07-17977.00990.00977.00990.00200196700
2012-07-13983.00989.00977.00977.0011001082400
2012-07-12982.00982.00982.00982.0010098200
2012-07-11985.00991.00979.00990.0013001277200
2012-07-10991.00995.00981.00981.00400396200
2012-07-091000.001000.00960.00966.0079007686700
2012-07-061014.001014.00995.00995.00300300400
2012-07-05990.001000.00980.001000.001000987500
2012-07-041000.001000.00980.001000.0026002568500
2012-07-03984.00987.00980.00987.0018001767900
2012-07-021005.001010.00980.00980.0022002177400
2012-06-29999.001000.00986.00988.0024002375100
2012-06-281000.001000.001000.001000.00700700000
2012-06-27981.00999.00980.00989.0016001574100
2012-06-261050.001050.001000.001000.0025002535100
2012-06-251090.001091.001060.001091.0010001078400
2012-06-221091.001091.001000.001060.0015001538200
2012-06-2100
2012-06-201091.001091.001091.001091.00700763700
2012-06-191069.001091.001059.001091.0021002256500
2012-06-181000.001148.00980.001148.0066006847200
2012-06-151082.001082.001000.001000.0045004564000
2012-06-141142.001142.001063.001079.0025002709500
2012-06-13990.001130.00990.001066.0086009468200
2012-06-12982.00995.00980.00980.0015001472100
2012-06-11974.001007.00974.00995.0011001086700
2012-06-081018.001018.001018.001018.00100101800
2012-06-07995.001000.00980.001000.001000995600
2012-06-06976.00980.00946.00980.0040003856700
2012-06-05982.00982.00961.00961.00500486000
2012-06-041018.001018.00966.00967.0022002135700
2012-06-01990.001020.00990.001020.0013001293500
2012-05-31972.001020.00957.001020.0026002589800
2012-05-30971.00972.00971.00972.00400388500
2012-05-291000.001022.00922.001001.0032003091500
2012-05-281022.001022.001000.001000.0021002106800
2012-05-251010.001020.001010.001020.0036003662000
2012-05-241000.001000.00995.00995.00300299500
2012-05-231014.001028.001000.001000.00800814600

   ※ 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