[1757 東証2部] クレアホールディングス 日足 時系列データ

[1757 東証2部] クレアホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0239.0040.0039.0039.0039610015599900
2016-12-0140.0040.0038.0039.00125700049426600
2016-11-3041.0041.0040.0040.0044560018031400
2016-11-2942.0042.0040.0041.0074710030648600
2016-11-2840.0042.0040.0041.0075490031173100
2016-11-2542.0043.0040.0040.00113990046956300
2016-11-2442.0043.0041.0041.0057210023958400
2016-11-2241.0042.0040.0041.0047030019264000
2016-11-2142.0043.0041.0041.0083920034866900
2016-11-1842.0043.0041.0041.0063070026325200
2016-11-1742.0043.0042.0042.0050950021487300
2016-11-1640.0043.0040.0042.002839000117663100
2016-11-1538.0039.0037.0038.0044360016861600
2016-11-1438.0039.0037.0038.00112260043120700
2016-11-1138.0039.0037.0038.00121440046143900
2016-11-1036.0039.0036.0036.00210490078396100
2016-11-0936.0038.0033.0034.00264910092983300
2016-11-0836.0038.0035.0037.003049600109719500
2016-11-0743.0043.0036.0037.006053900240951200
2016-11-0445.0045.0044.0045.0045090020172500
2016-11-0245.0045.0044.0044.0056140025171200
2016-11-0146.0047.0045.0045.0054920025232100
2016-10-3145.0046.0045.0045.0083550037650700
2016-10-2845.0045.0044.0044.0036660016250800
2016-10-2744.0045.0043.0044.0026440011643100
2016-10-2642.0045.0042.0044.00137400058913500
2016-10-2544.0044.0042.0043.00142540061746900
2016-10-2445.0045.0044.0044.0050860022438000
2016-10-2145.0045.0044.0044.0051010022776900
2016-10-2045.0046.0044.0045.00126810057094100
2016-10-1948.0048.0045.0045.00146220067568100
2016-10-1849.0053.0047.0048.006557000328529400
2016-10-1745.0047.0045.0047.00177070081305400
2016-10-1444.0046.0044.0046.0044800020153300
2016-10-1344.0046.0044.0045.00141070063074800
2016-10-1245.0046.0045.0045.0088550039913500
2016-10-1146.0047.0045.0046.0062870028957600
2016-10-0745.0046.0044.0045.0034570015582700
2016-10-0646.0046.0044.0045.0031800014320500
2016-10-0544.0046.0043.0045.0088560039614200
2016-10-0443.0045.0042.0043.0082070035699600
2016-10-0345.0045.0043.0044.00132170057997900
2016-09-3046.0046.0045.0045.00101090045653400
2016-09-2947.0048.0044.0046.00142740065877400
2016-09-2850.0051.0046.0048.002440100118657500
2016-09-2746.0049.0045.0048.002534800119902400
2016-09-2644.0047.0043.0045.00198930089908800
2016-09-2345.0046.0042.0044.002290800101586800
2016-09-2141.0051.0041.0044.008903700403297800
2016-09-2040.0041.0038.0040.00236820093992100
2016-09-1639.0040.0037.0039.00244320093192800
2016-09-1540.0040.0038.0039.002657000103867400
2016-09-1446.0046.0039.0040.007388200304094500
2016-09-1350.0050.0044.0045.0013538500631640900
2016-09-1254.0061.0048.0051.00238247001278710100
2016-09-0943.0045.0042.0044.00182030079000800
2016-09-0842.0048.0040.0043.006088300264594800
2016-09-0740.0042.0040.0042.003066600125507800
2016-09-0637.0040.0036.0039.003916500150560800
2016-09-0535.0038.0034.0036.00189490068318000
2016-09-0233.0036.0033.0034.00238940082270100
2016-09-0132.0034.0032.0033.00144710047168900
2016-08-3133.0034.0032.0032.00125260040576100
2016-08-3032.0033.0031.0033.0094520030396400
2016-08-2934.0035.0032.0032.00111720037289900
2016-08-2634.0034.0033.0034.0055580018650700
2016-08-2534.0035.0033.0034.0073560025039200
2016-08-2434.0035.0034.0034.0052140018082900
2016-08-2335.0035.0034.0034.0039490013667500
2016-08-2235.0036.0034.0035.0052930018558400
2016-08-1934.0035.0033.0034.0041910014289100
2016-08-1834.0035.0033.0034.002424008229600
2016-08-1734.0035.0033.0034.0030700010430400
2016-08-1634.0035.0034.0034.001029003513000
2016-08-1534.0035.0033.0034.0043150014674800
2016-08-1235.0036.0033.0034.00114150039330000
2016-08-1034.0037.0033.0035.00135280047419000
2016-08-0934.0035.0033.0034.0061900021043300
2016-08-0834.0036.0033.0034.0097100033657300
2016-08-0535.0036.0033.0033.00120570041171600
2016-08-0436.0038.0034.0035.00201080071566600
2016-08-0333.0040.0032.0034.005722200205109200
2016-08-0232.0033.0031.0033.0066360021243000
2016-08-0133.0034.0030.0032.00303030095713200
2016-07-2934.0034.0033.0034.00144780048454800
2016-07-2835.0036.0034.0035.0052390018296100
2016-07-2734.0036.0033.0035.00123290042736800
2016-07-2635.0035.0033.0034.00180180060854500
2016-07-2537.0037.0034.0035.00259000091570400
2016-07-2237.0038.0036.0037.0046460017189700
2016-07-2137.0038.0036.0038.0082550030703500
2016-07-2038.0038.0037.0038.0039860014873600
2016-07-1938.0039.0036.0038.00180240067283300
2016-07-1539.0039.0038.0039.00123710047353000
2016-07-1439.0040.0038.0040.0058310022770100
2016-07-1341.0041.0038.0040.00207880080896900
2016-07-1240.0042.0040.0040.00128270052003800
2016-07-1140.0040.0039.0039.00107490042596300
2016-07-0841.0042.0039.0039.0067540026857100
2016-07-0740.0043.0039.0040.00127740052407300
2016-07-0640.0041.0038.0040.0075950029886000
2016-07-0540.0041.0039.0041.0066080026325100
2016-07-0441.0042.0039.0039.0098540039465100
2016-07-0142.0043.0039.0042.00177860072733300
2016-06-3042.0044.0041.0042.00106450044944000
2016-06-2941.0044.0039.0041.00156570064699400
2016-06-2839.0042.0039.0040.0092820037460800
2016-06-2735.0043.0035.0042.006304200239077500
2016-06-2445.0045.0035.0036.005807200231105900
2016-06-2346.0047.0041.0046.002360600103510200
2016-06-2249.0049.0041.0047.003190000143535800
2016-06-2150.0050.0047.0049.00180930086945300
2016-06-2055.0055.0049.0050.00183380093319400
2016-06-1755.0055.0052.0053.0043800023580400
2016-06-1653.0054.0051.0054.0075150039615000
2016-06-1551.0053.0051.0053.0024450012713900
2016-06-1454.0054.0043.0053.00172860086148300
2016-06-1355.0056.0052.0053.00138570075157200
2016-06-1057.0058.0055.0057.0051490029283700
2016-06-0956.0058.0055.0056.0092960051942000
2016-06-0859.0059.0056.0057.00149580086720900
2016-06-0754.0058.0054.0058.00177930099716300
2016-06-0654.0055.0053.0054.0045140024328300
2016-06-0354.0055.0053.0054.0071630038654500
2016-06-0252.0054.0051.0053.00134300070756700
2016-06-0151.0052.0051.0051.0044500023009200
2016-05-3152.0052.0051.0051.00112440057991600
2016-05-3053.0054.0052.0052.0056510029637200
2016-05-2753.0054.0052.0053.0057960030687800
2016-05-2652.0053.0051.0052.0058000030355600
2016-05-2554.0054.0052.0052.0088800046855500
2016-05-2455.0056.0053.0054.00149450081438100
2016-05-2351.0055.0051.0055.00177310093385800
2016-05-2051.0052.0050.0051.00153230077904300
2016-05-1952.0054.0051.0053.00104020054488400
2016-05-1853.0054.0050.0054.002233300115676800
2016-05-1755.0055.0052.0055.00134900071863000
2016-05-1653.0056.0052.0055.002731600146113800
2016-05-1357.0058.0055.0056.00121850068391100
2016-05-1256.0058.0056.0056.0092860052546300
2016-05-1156.0056.0054.0055.001962400108046700
2016-05-1059.0059.0057.0057.0061600035522000
2016-05-0958.0060.0057.0058.001732100100094700
2016-05-0658.0060.0055.0058.002972200169504100
2016-05-0256.0057.0055.0057.00152070084618700
2016-04-2858.0062.0055.0058.005618000325808800
2016-04-2752.0077.0052.0059.00219910001335464000
2016-04-2651.0052.0050.0052.0080860040764200
2016-04-2551.0052.0049.0052.00155530078260600
2016-04-2253.0054.0050.0052.00148040076409900
2016-04-2154.0055.0053.0054.0066780036001400
2016-04-2054.0055.0053.0054.0042600022751800
2016-04-1954.0055.0053.0054.0094890051288300
2016-04-1852.0056.0052.0054.001899100103155600
2016-04-1551.0055.0050.0054.00152040080116000
2016-04-1454.0055.0050.0051.00190670099319600
2016-04-1355.0056.0052.0053.001918500103773600
2016-04-1250.0059.0050.0057.004578800250382800
2016-04-1150.0052.0048.0050.00161620081367300
2016-04-0849.0051.0049.0049.00100620050007800
2016-04-0751.0051.0049.0051.00107830053641700
2016-04-0649.0050.0046.0050.00190800091930300
2016-04-0555.0055.0047.0050.002467400124907600
2016-04-0455.0056.0051.0055.002651100141005800
2016-04-0159.0059.0045.0055.0010559500538368800
2016-03-3164.0064.0062.0064.0065890041613900
2016-03-3065.0067.0063.0064.00143790093389900
2016-03-2963.0066.0062.0064.0067890043704700
2016-03-2863.0063.0061.0063.00129320080393500
2016-03-2564.0064.0062.0064.00135170084935000
2016-03-2464.0065.0063.0064.0068710043640100
2016-03-2365.0066.0063.0065.00144120092435400
2016-03-2268.0068.0064.0065.002508800166104400
2016-03-1866.0069.0065.0069.00117310077630700
2016-03-1771.0071.0064.0069.005519300367300200
2016-03-1671.0072.0069.0071.00113110079409700
2016-03-1571.0073.0069.0071.003459700246670000
2016-03-1470.0071.0067.0070.003245900222486800
2016-03-1165.0069.0064.0069.002314800153052500
2016-03-1065.0067.0064.0065.001824900119092500
2016-03-0962.0065.0062.0064.002816200176463200
2016-03-0864.0064.0061.0063.002498100156444900
2016-03-0766.0072.0063.0064.005893000393772900
2016-03-0464.0067.0063.0066.00142660092528900
2016-03-0365.0065.0063.0064.002114500136005900
2016-03-0266.0067.0064.0065.00140230091377000
2016-03-0164.0067.0062.0067.00114910073629900
2016-02-2967.0070.0064.0065.003325200221947700
2016-02-2665.0070.0064.0068.003076500207395800
2016-02-2564.0069.0060.0069.003470200223425800
2016-02-2473.0077.0058.0062.0012744200857915900
2016-02-2357.0068.0056.0065.007980000492666300
2016-02-2251.0057.0050.0056.003427800184341000
2016-02-1950.0051.0049.0051.0066460033028800
2016-02-1848.0050.0048.0050.0083760041061700
2016-02-1749.0049.0048.0048.0043050020843200
2016-02-1651.0051.0048.0050.00157050077748100
2016-02-1550.0053.0049.0051.00138740071135800
2016-02-1250.0052.0047.0050.00161080079290800
2016-02-1052.0052.0047.0050.00147390072299100
2016-02-0952.0053.0049.0053.00180330091981800
2016-02-0852.0057.0046.0052.004000500202577300
2016-02-0547.0051.0047.0051.002661900129961500
2016-02-0445.0049.0045.0047.002905600135333800
2016-02-0345.0046.0044.0046.0052490023614700
2016-02-0245.0046.0044.0045.0063490028510600
2016-02-0144.0046.0044.0046.00106260047497500
2016-01-2944.0045.0043.0044.0044490019449200
2016-01-2844.0045.0044.0044.0027770012284500
2016-01-2744.0045.0044.0045.0028270012486700
2016-01-2644.0045.0044.0045.0052870023263000
2016-01-2544.0045.0044.0045.0025900011433600
2016-01-2244.0045.0044.0045.0023440010348700
2016-01-2144.0045.0043.0045.0063510027881400
2016-01-2045.0046.0044.0044.0024630011037700
2016-01-1944.0046.0043.0046.0062410027570000
2016-01-1845.0045.0042.0044.0058170025273000
2016-01-1545.0046.0044.0045.0093040041862400
2016-01-1444.0046.0044.0044.00129210057830200
2016-01-1344.0045.0043.0045.0068070029972600
2016-01-1244.0045.0043.0045.0077880034447900
2016-01-0843.0044.0043.0044.0036570015959300
2016-01-0744.0044.0043.0044.002117009156900
2016-01-0644.0045.0043.0044.001917008344000
2016-01-0545.0046.0042.0044.0052420022821200
2016-01-0444.0046.0043.0045.00145010064398000
2015-12-3041.0043.0040.0043.0032660013536800
2015-12-2941.0042.0040.0040.001647006727600
2015-12-2840.0041.0040.0041.001725006967200
2015-12-2540.0041.0037.0041.00117200046211500
2015-12-2441.0043.0040.0042.00117530048724700
2015-12-2239.0040.0037.0039.00159290060943900
2015-12-2141.0042.0040.0040.00114070046274800
2015-12-1847.0047.0041.0042.002602700113382600
2015-12-1748.0048.0043.0047.00150160068971700
2015-12-1650.0051.0049.0049.0057710028833400
2015-12-1551.0051.0048.0050.00149420074357900
2015-12-1449.0052.0048.0051.00170310085945200
2015-12-1147.0050.0046.0049.00202610098345700
2015-12-1044.0047.0043.0046.00145650065162300
2015-12-0944.0044.0041.0043.0060800025991400
2015-12-0843.0044.0043.0044.0032130013922200
2015-12-0742.0044.0042.0043.0047850020793900
2015-12-0442.0043.0041.0042.0035750015045900
2015-12-0342.0043.0041.0042.001109004605600
2015-12-0242.0042.0041.0042.00686002863200
2015-12-0141.0042.0041.0042.0034410014388600
2015-11-3041.0042.0041.0041.001873007686000
2015-11-2741.0042.0040.0041.0025800010606000
2015-11-2642.0042.0041.0042.002198009218300

   ※ 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