[1757 大証2部] クレアHD 日足 時系列データ

[1757 大証2部] クレアHD (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1254.0056.0053.0055.0025940014098400
2013-07-1155.0056.0054.0055.0028410015573700
2013-07-1056.0056.0055.0056.001008005566800
2013-07-0955.0056.0055.0055.001729009539100
2013-07-0857.0057.0055.0056.0019650011077500
2013-07-0557.0057.0055.0056.001059005948500
2013-07-0457.0058.0055.0057.0025370014239600
2013-07-0356.0058.0055.0057.001681009489500
2013-07-0254.0057.0054.0056.001783009925500
2013-07-0153.0055.0052.0054.001361007241400
2013-06-2852.0055.0051.0053.0022220011755400
2013-06-2750.0053.0048.0052.0032480016426700
2013-06-2654.0055.0051.0052.0038680020593100
2013-06-2555.0056.0053.0055.0026310014351500
2013-06-2457.0057.0055.0057.001659009331100
2013-06-2157.0058.0056.0058.001484008380900
2013-06-2057.0058.0056.0058.00847004821900
2013-06-1958.0058.0056.0058.0018370010582900
2013-06-1856.0057.0055.0056.00828004631900
2013-06-1755.0056.0055.0055.00686003794300
2013-06-1458.0058.0055.0055.0023610013337900
2013-06-1356.0058.0054.0056.0025160014005300
2013-06-1257.0057.0054.0056.0034970019436800
2013-06-1158.0059.0056.0058.0025850014845700
2013-06-1057.0059.0056.0059.0026690015151000
2013-06-0755.0057.0053.0056.0055710030540800
2013-06-0658.0060.0055.0056.0073880042180900
2013-06-0560.0061.0058.0060.0061560036695500
2013-06-0457.0070.0056.0058.003005100187395400
2013-06-0358.0058.0057.0057.0021490012319100
2013-05-3159.0060.0058.0059.0029710017442900
2013-05-3057.0060.0056.0059.0065910038148500
2013-05-2959.0059.0054.0056.0087670049347000
2013-05-2860.0060.0057.0059.0034200019972500
2013-05-2761.0061.0058.0059.0034520020581000
2013-05-2459.0062.0059.0060.0037350022505400
2013-05-2361.0063.0059.0059.0074430045294600
2013-05-2266.0066.0060.0063.00133620083025000
2013-05-2167.0067.0065.0066.0048700032204100
2013-05-2065.0072.0063.0069.00129690088371400
2013-05-1763.0066.0062.0066.0043060027438700
2013-05-1666.0067.0062.0064.0057770037509600
2013-05-1566.0067.0065.0065.0060500039909100
2013-05-1468.0069.0066.0068.0068140045555000
2013-05-1366.0070.0066.0069.0072160048590300
2013-05-1071.0072.0070.0072.0022480016010700
2013-05-0973.0073.0070.0071.0040440028907200
2013-05-0874.0074.0072.0074.0025900018905700
2013-05-0772.0075.0072.0074.0042780031219800
2013-05-0272.0072.0070.0071.0015090010689300
2013-05-0171.0072.0070.0072.0026510018837100
2013-04-3072.0072.0069.0070.0030290021274500
2013-04-2673.0073.0070.0072.0055130039624600
2013-04-2576.0076.0073.0073.0028980021495000
2013-04-2476.0077.0074.0076.0026430019882800
2013-04-2376.0076.0074.0076.0034920026241400
2013-04-2277.0079.0074.0077.0061960047341300
2013-04-1972.0088.0071.0078.002512300199124600
2013-04-1871.0071.0070.0071.0025670018115500
2013-04-1771.0073.0070.0072.0048430034539800
2013-04-1672.0073.0070.0072.0049740035491400
2013-04-1569.0076.0068.0073.0082480059980400
2013-04-1271.0071.0068.0070.0061620042797800
2013-04-1177.0079.0071.0072.00133360098570300
2013-04-10105.00116.0071.0077.007504100714447700
2013-04-0964.0091.0063.0091.006002900493557100
2013-04-0856.0064.0054.0061.0094220055046300
2013-04-0558.0058.0055.0057.0029440016579700
2013-04-0459.0060.0057.0059.001593009281200
2013-04-0358.0063.0058.0060.0033270019761800
2013-04-0258.0063.0058.0059.0027630016473100
2013-04-0170.0070.0059.0063.0080820052382900
2013-03-2970.0074.0070.0072.0030660022014700
2013-03-2872.0073.0071.0072.0015560011137400
2013-03-2769.0077.0069.0073.0049900036245200
2013-03-2672.0075.0072.0075.0023500017301700
2013-03-2574.0074.0070.0072.0038070027389700
2013-03-2276.0076.0074.0075.0018020013536600
2013-03-2177.0078.0076.0076.0022310017102300
2013-03-1975.0079.0074.0078.0023770018094700
2013-03-1876.0077.0073.0077.0055160041929200
2013-03-1580.0081.0079.0080.0017790014230300
2013-03-1481.0082.0080.0080.0017140013765000
2013-03-1381.0081.0080.0080.00569004600300
2013-03-1282.0082.0080.0081.0014720011896500
2013-03-1182.0082.0081.0081.0016610013514800
2013-03-0881.0083.0081.0083.0028810023539800
2013-03-0780.0081.0080.0081.001134009088400
2013-03-0680.0081.0080.0081.0012610010091000
2013-03-0580.0082.0080.0080.0018130014571400
2013-03-0482.0082.0080.0080.001090008778900
2013-03-0181.0081.0078.0081.0051170040901500
2013-02-2882.0083.0081.0082.0026650021815900
2013-02-2782.0082.0081.0081.001117009059500
2013-02-2682.0084.0080.0082.0035620028995100
2013-02-2582.0084.0081.0084.0023100018977300
2013-02-2282.0083.0081.0082.0026500021697900
2013-02-2183.0084.0082.0084.001182009759700
2013-02-2085.0086.0083.0083.0014060011763100
2013-02-1982.0086.0082.0083.0034610028936700
2013-02-1882.0083.0081.0082.0034170027855100
2013-02-1589.0089.0082.0084.0050830042934100
2013-02-1481.0099.0080.0091.001762300160742100
2013-02-1384.0084.0081.0081.0034420028512400
2013-02-1289.0090.0084.0085.0030120026047300
2013-02-0889.0090.0088.0088.0021360018895300
2013-02-0792.0093.0089.0089.0033460030217800
2013-02-0689.0093.0089.0092.0031640028639800
2013-02-0588.0090.0088.0090.0017760015739400
2013-02-0493.0094.0088.0090.0037010033512000
2013-02-0192.0097.0090.0092.0085350079672700
2013-01-3188.0094.0087.0091.0086980078315100
2013-01-3086.0088.0085.0086.0025210021718600
2013-01-2985.0088.0084.0087.0051370044153000
2013-01-2890.0090.0086.0087.0047470041492300
2013-01-2588.0093.0086.0089.0067140059601300
2013-01-2487.0089.0086.0089.0035650031165000
2013-01-2392.0093.0087.0090.0088440079004200
2013-01-2299.0099.0092.0094.00100010094342500
2013-01-21102.00105.0097.0099.0087290087671500
2013-01-18100.00104.0092.0097.001313900126987700
2013-01-17130.00139.0096.0098.004963200566176100
2013-01-1688.00115.0088.00115.004260800453855200
2013-01-1581.0091.0080.0085.00110900095385000
2013-01-1181.0081.0078.0080.0019150015239500
2013-01-1082.0082.0079.0080.0038980031332200
2013-01-0981.0086.0079.0082.0070060057247900
2013-01-0884.0085.0080.0081.0037930031151500
2013-01-0782.0088.0079.0083.0071090059419700
2013-01-0486.0088.0081.0082.0064210053227000
2012-12-2889.0089.0085.0088.0039670034233500
2012-12-2790.0091.0088.0089.0015120013483600
2012-12-2694.0095.0090.0090.0035800033042300
2012-12-2591.0099.0090.0096.0060750057545200
2012-12-2191.0091.0086.0090.0030420026814800
2012-12-2090.0091.0088.0091.0020590018481300
2012-12-1992.0092.0090.0091.0015630014234300
2012-12-1893.0094.0091.0093.0022080020361000
2012-12-1792.0098.0090.0093.0042210039603600
2012-12-1496.0096.0091.0093.0037050034279100
2012-12-1398.0098.0094.0096.0046350044606200
2012-12-12101.00101.0099.0099.0013140013154700
2012-12-11101.00103.00100.00102.0011840011967000
2012-12-10102.00103.00101.00102.00796008107200
2012-12-07102.00103.00100.00102.0015460015656200
2012-12-06104.00105.00101.00103.0016640017069000
2012-12-05100.00105.0099.00100.0038170039166500
2012-12-04100.00101.0099.00100.0017890017878000
2012-12-03102.00102.00100.00100.0016280016444000
2012-11-30103.00105.00101.00103.0028280029089800
2012-11-29100.00110.0099.00103.0094210099925900
2012-11-28103.00103.0098.00100.0051480051589700
2012-11-27105.00108.00103.00104.0018840019768500
2012-11-26105.00107.00102.00104.0039170040867500
2012-11-22111.00112.00107.00109.0037980041532500
2012-11-21112.00113.00110.00110.0022410024995900
2012-11-20113.00115.00111.00111.0036800041358200
2012-11-19111.00116.00110.00111.0045360051198000
2012-11-16117.00120.00109.00111.001065400120837700
2012-11-15137.00141.00115.00116.002176400265979900
2012-11-14125.00147.00123.00137.002252100307941500
2012-11-13111.00125.00109.00122.0070800084664100
2012-11-12112.00114.00110.00111.0010020011123800
2012-11-09119.00119.00112.00113.0026000029926700
2012-11-08116.00120.00115.00119.0026320030783500
2012-11-07120.00120.00117.00118.0025410030105100
2012-11-06120.00124.00120.00120.0021330025812000
2012-11-05123.00124.00120.00120.0022060026931800
2012-11-02123.00125.00121.00124.0013050016082700
2012-11-01125.00127.00121.00123.0036480045047800
2012-10-31130.00130.00126.00127.0023260029599200
2012-10-30135.00147.00127.00128.001419500193777300
2012-10-29128.00129.00124.00129.0010730013623700
2012-10-26128.00131.00124.00124.0023060029236700
2012-10-25133.00134.00127.00128.0019150024769400
2012-10-24126.00139.00124.00133.0056590075189300
2012-10-23126.00129.00125.00126.0010240012984000
2012-10-22125.00132.00122.00128.0018710023818000
2012-10-19122.00134.00119.00124.0045730058157700
2012-10-18127.00130.00123.00123.0039100049084100
2012-10-17114.00142.00110.00131.001311700169048900
2012-10-16122.00123.00115.00116.0024180028408300
2012-10-15122.00126.00120.00123.0022960028158200
2012-10-12131.00131.00123.00127.0026960034022200
2012-10-11130.00134.00130.00131.009290012170000
2012-10-10135.00135.00130.00132.0018570024590400
2012-10-09139.00141.00135.00135.0022610031133200
2012-10-05142.00142.00138.00139.0023910033578200
2012-10-04141.00152.00137.00143.00715500103252100
2012-10-03145.00149.00140.00142.0030740044175700
2012-10-02138.00151.00136.00145.0045990065711800
2012-10-01146.00149.00141.00141.0034000048973700
2012-09-28148.00150.00146.00149.0031800047078400
2012-09-27152.00155.00150.00151.0029880045226400
2012-09-26157.00157.00151.00153.0034810053421800
2012-09-25153.00167.00151.00155.00908000144883000
2012-09-24156.00158.00151.00152.0041720064255000
2012-09-21161.00161.00156.00159.0036290057279900
2012-09-20169.00170.00159.00162.0055580090521000
2012-09-19164.00172.00164.00168.00620600104514100
2012-09-18170.00184.00161.00166.001734700298724600
2012-09-14155.00183.00154.00169.002535000432016500
2012-09-13161.00168.00156.00156.001011900162064800
2012-09-12185.00187.00161.00164.002764100467701800
2012-09-11192.00194.00169.00181.0062146001155812400
2012-09-10151.00155.00143.00144.0062660093007700
2012-09-07157.00160.00144.00146.00668100100591000
2012-09-06146.00163.00141.00156.001298200199942800
2012-09-05163.00166.00145.00145.001127100172234300
2012-09-04188.00192.00154.00155.002522300438682200
2012-09-03130.00178.00128.00178.003010100483887800
2012-08-31145.00145.00128.00128.0063400086021500
2012-08-30156.00157.00142.00142.00755100110867400
2012-08-29154.00163.00153.00155.0053940084137100
2012-08-28166.00169.00151.00157.001033200166242400
2012-08-27174.00181.00167.00167.001085800188566400
2012-08-24168.00184.00166.00170.001320100230087100
2012-08-23173.00178.00160.00164.001213400202410200
2012-08-22185.00198.00172.00178.001856300345065500
2012-08-21210.00217.00184.00185.002412500484042100
2012-08-20186.00208.00175.00208.002743400536943400
2012-08-17198.00224.00165.00178.003194500614473900
2012-08-16184.00212.00175.00195.0055057001085097500
2012-08-15114.00162.00113.00162.003193800436548900
2012-08-14145.00153.00107.00112.002324500304958900
2012-08-13125.00145.00118.00145.002469500329809800
2012-08-10139.00140.00117.00121.002806500358677100
2012-08-09184.00195.00143.00143.001765200292162700
2012-08-08205.00205.00170.00193.001558900292132500
2012-08-07175.00210.00161.00181.002623200493178000
2012-08-06262.00286.00162.00180.004249400968862700
2012-08-03190.00206.00181.00206.001707500333462100
2012-08-02136.00156.00126.00156.002928300422287900
2012-08-0184.00106.0082.00106.002857800266545800
2012-07-3165.0085.0064.0076.001750900130280400
2012-07-3060.0067.0059.0063.0095230059828300
2012-07-2767.0072.0056.0057.002903800184737300
2012-07-2644.0071.0042.0067.003060100165770700
2012-07-2538.0044.0038.0042.0089680037352200
2012-07-2439.0039.0036.0037.0041480015547400
2012-07-2338.0048.0036.0039.00180250075953000
2012-07-2040.0040.0036.0038.0074180027625000
2012-07-1943.0045.0040.0041.0085560035740300
2012-07-1848.0048.0039.0039.00202740084672900
2012-07-1755.0057.0047.0047.0066150034619000
2012-07-1358.0066.0055.0060.0087780053182400
2012-07-1251.0070.0051.0061.002756000163790000
2012-07-1180.0089.0050.0050.001819000101631100
2012-07-101.001.001.001.00477870477870
2012-07-091.001.001.001.0016899801689980

   ※ 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