[3675 東証マザーズ] クロス・マーケティンググループ 日足 時系列データ

[3675 東証マザーズ] クロス・マーケティンググループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02348.00349.00344.00344.003760012996200
2016-12-01355.00357.00344.00344.004460015591100
2016-11-30351.00356.00350.00355.004610016253300
2016-11-29356.00356.00350.00351.006210021858000
2016-11-28348.00359.00344.00358.0010310036361900
2016-11-25345.00351.00341.00341.0016810058028100
2016-11-24335.00351.00333.00345.00390900133530000
2016-11-22333.00335.00330.00334.006270020859400
2016-11-21331.00332.00328.00330.0012810042459000
2016-11-18330.00330.00324.00327.003560011674400
2016-11-17324.00327.00323.00324.003150010229600
2016-11-16325.00328.00323.00326.00211006872200
2016-11-15320.00327.00320.00323.007770025003900
2016-11-14317.00321.00315.00317.00180005717100
2016-11-11320.00320.00314.00317.00172005445000
2016-11-10312.00320.00312.00316.00314009913300
2016-11-09315.00317.00298.00303.008670026411200
2016-11-08319.00319.00314.00314.00206006514100
2016-11-07316.00318.00312.00316.004160013114100
2016-11-04316.00317.00310.00311.004520014163100
2016-11-02324.00328.00317.00318.006600021191600
2016-11-01330.00330.00325.00327.00264008648100
2016-10-31332.00333.00329.00331.004490014862700
2016-10-28332.00333.00329.00333.00176005831800
2016-10-27329.00333.00329.00332.00191006320100
2016-10-26329.00333.00325.00333.00237007793800
2016-10-25335.00335.00330.00330.003290010935400
2016-10-24329.00334.00329.00334.003570011838900
2016-10-21333.00334.00328.00329.005020016612100
2016-10-20330.00332.00325.00332.004930016239900
2016-10-19331.00331.00327.00329.004000013159200
2016-10-18322.00332.00322.00330.004490014649100
2016-10-17323.00324.00321.00324.00208006712200
2016-10-14324.00324.00319.00321.003810012235600
2016-10-13324.00326.00322.00323.003820012378700
2016-10-12328.00328.00322.00325.003230010498600
2016-10-11326.00328.00324.00328.00241007860300
2016-10-07331.00332.00325.00327.004310014136000
2016-10-06329.00334.00329.00331.004030013366400
2016-10-05326.00330.00323.00327.00271008857700
2016-10-04328.00331.00324.00328.003690012092100
2016-10-03330.00330.00323.00327.00203006627400
2016-09-30330.00332.00323.00330.004320014116600
2016-09-29331.00333.00328.00332.00266008816700
2016-09-28327.00331.00324.00328.003100010146300
2016-09-27322.00330.00319.00327.00295009571200
2016-09-26323.00324.00316.00320.00254008161500
2016-09-23321.00324.00318.00322.00277008901300
2016-09-21315.00320.00313.00319.00297009406200
2016-09-20315.00318.00313.00313.003890012266300
2016-09-16320.00320.00311.00315.005640017773400
2016-09-15324.00327.00318.00319.004460014318300
2016-09-14326.00329.00324.00325.003080010063400
2016-09-13328.00329.00326.00329.004760015604300
2016-09-12325.00329.00325.00326.004560014884900
2016-09-09330.00331.00327.00331.005770018995400
2016-09-08330.00330.00326.00328.003830012579900
2016-09-07338.00342.00328.00330.008990029914300
2016-09-06330.00345.00329.00334.006170020640000
2016-09-05335.00335.00328.00330.00288009516400
2016-09-02332.00334.00329.00332.003220010669200
2016-09-01328.00332.00325.00332.00161005277100
2016-08-31328.00335.00325.00328.00220007220800
2016-08-30322.00326.00322.00325.003500011340400
2016-08-29328.00329.00321.00322.003180010286700
2016-08-26332.00332.00324.00328.003150010275100
2016-08-25333.00333.00327.00332.00281009268300
2016-08-24332.00334.00331.00331.003550011787700
2016-08-23333.00336.00331.00334.00228007605500
2016-08-22332.00334.00330.00334.00191006336400
2016-08-19330.00333.00329.00330.003650012062500
2016-08-18340.00341.00325.00325.0010170033683700
2016-08-17345.00349.00339.00341.0011170038249600
2016-08-16341.00359.00337.00346.00471100163198800
2016-08-15390.00401.00382.00389.0014140055379600
2016-08-12393.00401.00376.00390.0019810077180100
2016-08-10399.00422.00393.00409.00758700312047900
2016-08-09388.00399.00383.00398.008580033628900
2016-08-08381.00390.00380.00382.004990019154200
2016-08-05371.00388.00367.00378.0017800067794300
2016-08-04372.00373.00366.00371.00245009053800
2016-08-03370.00374.00364.00367.004820017789300
2016-08-02366.00370.00358.00370.003430012479300
2016-08-01363.00364.00356.00360.00215007766800
2016-07-29362.00363.00341.00356.008840031007400
2016-07-28370.00370.00351.00356.005280018838800
2016-07-27367.00375.00359.00363.005710020990800
2016-07-26362.00366.00358.00359.00269009711700
2016-07-25371.00371.00359.00366.003450012596500
2016-07-22370.00370.00359.00363.003610013077100
2016-07-21378.00378.00366.00369.005400020047200
2016-07-20370.00380.00368.00375.004900018275200
2016-07-19383.00384.00367.00369.0012420046559900
2016-07-15413.00413.00392.00392.0011170044874800
2016-07-14407.00418.00398.00413.0012060048918600
2016-07-13419.00426.00402.00406.0016420067638500
2016-07-12420.00432.00402.00409.00338500140753500
2016-07-11381.00409.00376.00405.00409500161564100
2016-07-08377.00432.00360.00361.00801600318617300
2016-07-07380.00380.00370.00372.003750014084200
2016-07-06375.00382.00365.00382.006660025093900
2016-07-05385.00389.00383.00387.005020019338900
2016-07-04390.00396.00386.00390.007600029609500
2016-07-01375.00387.00374.00384.008490032239100
2016-06-30386.00395.00371.00375.0017340066725700
2016-06-29362.00384.00358.00378.0023980089751000
2016-06-28332.00365.00328.00355.0014310049989200
2016-06-27330.00346.00330.00340.0011570039287300
2016-06-24356.00360.00291.00314.0025550083115200
2016-06-23350.00350.00339.00348.008380028889500
2016-06-22360.00360.00350.00356.005410019166900
2016-06-21357.00367.00346.00356.0010590037625600
2016-06-20356.00368.00352.00357.009460034010000
2016-06-17340.00350.00337.00342.007790026603700
2016-06-16371.00371.00325.00332.0024100082951400
2016-06-15356.00375.00356.00364.0014790053787400
2016-06-14385.00385.00349.00364.00338600124746800
2016-06-13432.00467.00387.00397.00950500406856400
2016-06-10383.00415.00382.00409.00417700166584700
2016-06-09393.00393.00377.00377.009570036638100
2016-06-08393.00401.00388.00390.007830030749600
2016-06-07380.00402.00377.00393.0011010043047500
2016-06-06375.00387.00372.00381.006990026338900
2016-06-03382.00392.00382.00387.005770022324200
2016-06-02395.00396.00368.00380.0015840060393500
2016-06-01392.00409.00392.00397.0015760062786100
2016-05-31410.00410.00400.00400.009470038178900
2016-05-30400.00416.00399.00410.00358600145911700
2016-05-27380.00398.00374.00393.0012590048914700
2016-05-26395.00397.00377.00379.0011910045860700
2016-05-25386.00393.00380.00388.0012810049527700
2016-05-24364.00401.00364.00377.00544400208501000
2016-05-23355.00367.00350.00363.0017820063914400
2016-05-20350.00356.00340.00348.0010840037595400
2016-05-19363.00365.00341.00355.0025200088853900
2016-05-18333.00351.00319.00347.0021400070670500
2016-05-17341.00343.00325.00334.0028380094626300
2016-05-16357.00380.00355.00369.0012160044796300
2016-05-13348.00359.00347.00357.004430015564000
2016-05-12363.00368.00343.00350.008460029820100
2016-05-11368.00374.00359.00367.008520031226600
2016-05-10364.00369.00353.00355.003750013487400
2016-05-09350.00366.00343.00366.0012740045283800
2016-05-06346.00352.00340.00344.004470015421600
2016-05-02325.00344.00320.00338.005590018680200
2016-04-28349.00353.00328.00328.0018140060640400
2016-04-27356.00362.00340.00347.006600023050700
2016-04-26385.00392.00348.00353.0014920054510600
2016-04-25380.00394.00363.00382.0019010073144800
2016-04-22363.00375.00350.00367.0010550038267300
2016-04-21353.00424.00331.00362.00771900294509600
2016-04-20345.00355.00330.00345.009070030725900
2016-04-19353.00353.00335.00337.004000013590200
2016-04-18337.00346.00334.00345.00170005756700
2016-04-15352.00352.00344.00350.0083002880400
2016-04-14346.00358.00345.00355.003230011380100
2016-04-13335.00348.00335.00344.00228007768200
2016-04-12340.00341.00332.00335.00182006093500
2016-04-11337.00348.00330.00340.00181006149500
2016-04-08319.00331.00317.00327.00175005624800
2016-04-07325.00335.00323.00325.00177005812700
2016-04-06321.00326.00312.00320.003430010980900
2016-04-05353.00353.00322.00329.005240017376300
2016-04-04357.00358.00348.00353.00102003597400
2016-04-01370.00372.00349.00350.004590016429400
2016-03-31362.00376.00359.00368.003860014191700
2016-03-30367.00368.00357.00358.00272009838300
2016-03-29365.00373.00363.00364.002830010388300
2016-03-28375.00380.00363.00365.00255009433700
2016-03-25370.00375.00366.00369.00144005322300
2016-03-24375.00375.00368.00369.00173006410800
2016-03-23375.00377.00368.00370.00180006722900
2016-03-22371.00374.00365.00374.002770010278300
2016-03-18379.00379.00366.00373.00197007300400
2016-03-17380.00386.00370.00380.002890010953900
2016-03-16386.00395.00381.00382.003240012479600
2016-03-15387.00399.00378.00384.007660029981600
2016-03-14388.00390.00382.00384.004210016260800
2016-03-11375.00387.00366.00380.003620013644100
2016-03-10394.00395.00383.00385.009720037883300
2016-03-09363.00387.00336.00387.0016950062358000
2016-03-08346.00362.00329.00360.0012800044283800
2016-03-07330.00345.00325.00340.006210020735300
2016-03-04325.00328.00323.00325.00132004301300
2016-03-03315.00332.00315.00324.00306009902000
2016-03-02310.00320.00310.00312.00178005581800
2016-03-01304.00314.00302.00307.0096002949000
2016-02-29313.00318.00293.00307.00318009699900
2016-02-26317.00318.00310.00310.00243007676000
2016-02-25323.00323.00309.00309.0081002575700
2016-02-24310.00313.00310.00311.00139004326600
2016-02-23320.00326.00310.00316.00300009527100
2016-02-22306.00316.00301.00316.00187005761000
2016-02-19309.00309.00298.00305.00280008523600
2016-02-18302.00313.00296.00311.00212006446000
2016-02-17297.00306.00297.00297.00161004827000
2016-02-16300.00323.00293.00303.008180024813100
2016-02-15301.00318.00296.00318.004530013840800
2016-02-12276.00296.00275.00281.004930013898400
2016-02-10330.00334.00301.00316.007040022258500
2016-02-09357.00357.00330.00336.003360011298900
2016-02-08347.00365.00335.00365.00165005771600
2016-02-05348.00350.00335.00347.002930010115900
2016-02-04353.00357.00347.00351.00132004657400
2016-02-03356.00362.00351.00356.00142005046700
2016-02-02370.00370.00360.00362.00149005450000
2016-02-01355.00370.00355.00370.004160014991200
2016-01-29342.00352.00342.00352.00155005390300
2016-01-28344.00351.00344.00346.0085002955300
2016-01-27343.00349.00343.00349.00128004440200
2016-01-26336.00343.00336.00343.0080002710300
2016-01-25345.00347.00340.00343.00244008399300
2016-01-22328.00336.00325.00334.005230017299800
2016-01-21336.00342.00315.00317.004460014844900
2016-01-20350.00362.00338.00340.003650012557200
2016-01-19348.00360.00347.00357.00210007425600
2016-01-18344.00365.00343.00359.006090021224200
2016-01-15383.00386.00368.00370.003510013222400
2016-01-14370.00376.00361.00367.00254009310800
2016-01-13371.00381.00369.00373.00200007461600
2016-01-12387.00387.00360.00367.006090022894700
2016-01-08381.00389.00381.00387.002710010397300
2016-01-07389.00390.00381.00386.002880011095600
2016-01-06395.00398.00389.00389.00162006358200
2016-01-05396.00398.00380.00395.004990019396000
2016-01-04403.00403.00394.00396.003190012682400
2015-12-30396.00402.00391.00402.002530010078200
2015-12-29396.00397.00390.00394.002570010137900
2015-12-28380.00393.00379.00390.003190012316400
2015-12-25382.00385.00378.00383.006090023216400
2015-12-24398.00398.00382.00386.006290024475100
2015-12-22393.00396.00391.00395.004280016848600
2015-12-21397.00401.00393.00395.004240016811900
2015-12-18396.00406.00395.00400.005540022220300
2015-12-17391.00398.00391.00396.003350013191000
2015-12-16393.00397.00388.00391.003770014797700
2015-12-15397.00398.00389.00392.005850023045500
2015-12-14396.00401.00396.00397.003430013621800
2015-12-11404.00406.00402.00404.005440021960200
2015-12-10400.00403.00398.00400.004430017729000
2015-12-09399.00405.00396.00400.008080032374000
2015-12-08398.00408.00397.00399.00563500226235600
2015-12-07422.00425.00418.00424.00231009740700
2015-12-04425.00425.00416.00417.002470010384500
2015-12-03422.00436.00420.00426.00176007494800
2015-12-02423.00429.00421.00424.003090013091400
2015-12-01421.00434.00421.00424.004920020905300
2015-11-30428.00430.00420.00428.00195008299100
2015-11-27438.00438.00431.00432.00210009118200
2015-11-26437.00440.00434.00439.00221009680600

   ※ 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