[3607 東証1部] クラウディア 日足 時系列データ

[3607 東証1部] クラウディア (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21663.00679.00663.00672.002650017792600
2017-08-18668.00669.00659.00662.002080013799100
2017-08-17665.00665.00662.00664.004830032110500
2017-08-16659.00664.00658.00663.0066004363500
2017-08-15661.00663.00655.00659.00141009304000
2017-08-14656.00657.00653.00655.001640010738600
2017-08-10663.00663.00657.00660.00148009761300
2017-08-09667.00668.00661.00665.00117007782700
2017-08-08666.00669.00666.00669.0068004534700
2017-08-07665.00670.00665.00666.0078005199800
2017-08-04666.00669.00660.00666.00116007703900
2017-08-03665.00670.00661.00666.00127008447700
2017-08-02671.00671.00664.00666.00142009475500
2017-08-01675.00676.00668.00671.00130008756100
2017-07-31675.00676.00670.00675.00113007620400
2017-07-28656.00674.00656.00671.00126008429500
2017-07-27678.00680.00653.00654.002960019632800
2017-07-26676.00678.00674.00677.001560010546200
2017-07-25672.00672.00667.00672.0069004631100
2017-07-24665.00672.00657.00670.002440016293900
2017-07-21660.00661.00652.00653.002790018341000
2017-07-20664.00665.00661.00662.003280021774100
2017-07-19669.00669.00662.00663.002550017003700
2017-07-18663.00670.00662.00666.00130008665200
2017-07-14670.00670.00663.00663.0071004727400
2017-07-13666.00674.00658.00668.00150009984700
2017-07-12664.00664.00654.00656.00111007313300
2017-07-11655.00659.00651.00654.00121007922800
2017-07-10648.00651.00646.00648.00105006805600
2017-07-07632.00645.00632.00641.00156009983900
2017-07-06629.00635.00629.00631.0066004169700
2017-07-05619.00631.00619.00627.00118007402200
2017-07-04644.00645.00613.00619.002970018676600
2017-07-03621.00638.00602.00634.006210038646400
2017-06-30657.00685.00654.00667.004240028360800
2017-06-29657.00665.00653.00665.002540016717600
2017-06-28640.00653.00640.00649.002580016686800
2017-06-27634.00639.00634.00639.0049003126600
2017-06-26636.00637.00632.00634.0061003875500
2017-06-23630.00637.00619.00636.0063003979600
2017-06-22630.00635.00630.00630.0078004929900
2017-06-21634.00639.00632.00632.00110006983300
2017-06-20633.00637.00631.00633.001910012109900
2017-06-19620.00631.00620.00629.00119007437900
2017-06-16611.00623.00611.00620.00107006623800
2017-06-15616.00616.00611.00615.0055003378200
2017-06-14611.00615.00611.00611.0034002083600
2017-06-13606.00611.00605.00609.0043002614000
2017-06-12610.00610.00604.00606.0040002427700
2017-06-09608.00609.00602.00606.0072004370800
2017-06-08606.00608.00602.00608.0065003938600
2017-06-07604.00608.00603.00607.0065003936400
2017-06-06608.00611.00605.00606.00113006878500
2017-06-05609.00610.00607.00607.0081004927200
2017-06-02602.00609.00602.00606.00117007085800
2017-06-01601.00604.00597.00602.002570015434300
2017-05-31584.00600.00583.00597.003320019620100
2017-05-30577.00582.00577.00582.0051002956600
2017-05-29577.00578.00575.00577.0058003347800
2017-05-26573.00573.00568.00569.0034001938900
2017-05-25569.00572.00563.00569.0070003976200
2017-05-24570.00571.00567.00569.0050002846800
2017-05-23571.00575.00570.00571.0028001600500
2017-05-22578.00578.00572.00572.00126007247800
2017-05-19570.00574.00570.00572.0073004172000
2017-05-18562.00572.00560.00571.0078004427400
2017-05-17570.00573.00561.00567.002490014150000
2017-05-16560.00560.00555.00557.0040002229400
2017-05-15560.00560.00557.00557.0054003015600
2017-05-12558.00560.00556.00559.0094005243100
2017-05-11555.00559.00555.00558.00114006348000
2017-05-10555.00555.00551.00553.0042002323200
2017-05-09553.00555.00552.00555.0087004818500
2017-05-08553.00554.00550.00552.0097005357400
2017-05-02550.00550.00546.00549.0033001811000
2017-05-01548.00550.00546.00548.0050002736100
2017-04-28550.00550.00547.00548.0042002305700
2017-04-27552.00553.00549.00553.0043002369100
2017-04-26546.00550.00546.00550.0068003732900
2017-04-25545.00551.00545.00549.0085004653800
2017-04-24545.00546.00540.00544.0034001849000
2017-04-21548.00548.00538.00544.0055002991400
2017-04-20540.00555.00537.00545.001860010137600
2017-04-19535.00540.00535.00536.0051002743400
2017-04-18530.00536.00530.00533.0046002453600
2017-04-17525.00531.00525.00530.0040002112000
2017-04-14530.00531.00528.00528.0026001376600
2017-04-13530.00531.00527.00530.0046002434900
2017-04-12534.00539.00528.00532.0040002133000
2017-04-11539.00540.00533.00534.0058003116600
2017-04-10531.00539.00531.00533.0019001013700
2017-04-07531.00534.00526.00531.0054002864900
2017-04-06541.00541.00526.00531.00140007470900
2017-04-05547.00547.00540.00541.0071003845900
2017-04-04547.00550.00540.00548.001850010072000
2017-04-03565.00567.00541.00541.006910038368100
2017-03-31549.00549.00532.00535.00184009976500
2017-03-30539.00549.00535.00549.00139007549300
2017-03-29538.00548.00536.00545.00120006484200
2017-03-28547.00547.00523.00533.00158008431100
2017-03-27539.00541.00538.00538.0024001293300
2017-03-24532.00548.00532.00539.0068003660300
2017-03-23538.00545.00538.00540.0068003681000
2017-03-22544.00549.00537.00538.0086004660200
2017-03-21553.00554.00550.00551.0057003148800
2017-03-17552.00553.00548.00553.0055003030200
2017-03-16550.00550.00547.00548.0042002301600
2017-03-15553.00553.00546.00550.0024001318300
2017-03-14552.00552.00546.00548.0054002967300
2017-03-13543.00552.00543.00549.0034001865100
2017-03-10540.00542.00538.00542.00122006595100
2017-03-09541.00544.00537.00537.0081004370400
2017-03-08544.00544.00541.00542.0046002493500
2017-03-07549.00550.00544.00544.0036001967700
2017-03-06545.00555.00545.00549.0033001809100
2017-03-03558.00558.00554.00555.0035001946900
2017-03-02556.00559.00552.00559.0072003998900
2017-03-01553.00555.00549.00555.0030001660000
2017-02-28552.00553.00550.00552.0082004524600
2017-02-27546.00551.00546.00551.0053002909800
2017-02-24546.00550.00546.00549.0041002247700
2017-02-23549.00549.00544.00547.0034001858800
2017-02-22549.00549.00545.00548.0050002734200
2017-02-21549.00549.00547.00548.0023001259700
2017-02-20552.00552.00548.00549.0031001708900
2017-02-17545.00550.00545.00549.0038002082100
2017-02-16549.00549.00545.00545.0033001801400
2017-02-15549.00552.00548.00549.0037002033700
2017-02-14549.00549.00545.00545.0019001040000
2017-02-13540.00540.00539.00540.0046002483700
2017-02-10540.00540.00539.00540.0056003023300
2017-02-09535.00540.00535.00540.0040002150700
2017-02-08534.00537.00534.00536.0053002839000
2017-02-07535.00535.00530.00533.0056002981900
2017-02-06532.00535.00530.00535.0082004357100
2017-02-03531.00537.00531.00535.0039002082000
2017-02-02540.00540.00532.00536.0032001711600
2017-02-01534.00539.00530.00539.0032001710100
2017-01-31537.00539.00526.00531.00128006793100
2017-01-30539.00540.00537.00539.0054002911800
2017-01-27540.00540.00531.00539.0053002847800
2017-01-26540.00540.00536.00539.0046002473500
2017-01-25540.00540.00535.00539.001500806900
2017-01-24547.00548.00530.00539.0039002088300
2017-01-23537.00550.00537.00542.001600867500
2017-01-20537.00539.00533.00539.0059003168900
2017-01-19544.00544.00536.00537.0053002853000
2017-01-18550.00550.00539.00539.0047002558300
2017-01-17555.00555.00548.00549.0034001870000
2017-01-16551.00555.00550.00555.0048002649000
2017-01-13557.00560.00556.00557.0041002287500
2017-01-12556.00557.00551.00557.0078004320900
2017-01-11564.00564.00557.00560.0047002633000
2017-01-10560.00564.00556.00563.0054003031800
2017-01-06552.00559.00550.00559.0074004096000
2017-01-05550.00564.00548.00562.0087004830500
2017-01-04543.00548.00532.00548.0092004986900
2016-12-30532.00545.00532.00542.00160008583000
2016-12-29524.00528.00523.00528.0079004152700
2016-12-28522.00526.00522.00524.0043002254800
2016-12-27525.00526.00520.00522.0071003709400
2016-12-26520.00524.00517.00521.0081004217700
2016-12-22518.00520.00517.00519.00162008386900
2016-12-21524.00524.00518.00519.0073003797200
2016-12-20521.00523.00517.00522.00144007513900
2016-12-19519.00521.00514.00521.00142007366300
2016-12-16516.00519.00516.00517.0053002740900
2016-12-15518.00518.00514.00516.0037001909900
2016-12-14520.00520.00512.00513.0032001645800
2016-12-13518.00518.00508.00512.00138007080100
2016-12-12512.00515.00510.00513.0075003839000
2016-12-09511.00516.00511.00516.00102005238800
2016-12-08515.00515.00511.00515.0068003492100
2016-12-07513.00514.00510.00512.0039001997000
2016-12-06514.00514.00512.00512.0067003436200
2016-12-05510.00514.00510.00514.0066003375000
2016-12-02513.00513.00506.00509.0040002034300
2016-12-01509.00513.00509.00513.0032001636300
2016-11-30512.00512.00508.00509.0045002297100
2016-11-29509.00510.00507.00510.0056002851200
2016-11-28509.00509.00501.00509.0032001622300
2016-11-25505.00508.00503.00508.0066003340000
2016-11-24502.00506.00502.00505.0047002368200
2016-11-22505.00507.00503.00503.0035001765200
2016-11-21504.00504.00502.00504.0036001813400
2016-11-18500.00503.00499.00500.0058002904500
2016-11-17502.00502.00499.00499.0036001800300
2016-11-16493.00498.00491.00498.0055002713700
2016-11-15494.00497.00489.00491.0051002515600
2016-11-14495.00496.00490.00493.0052002566300
2016-11-11494.00495.00491.00491.0029001427700
2016-11-10498.00498.00488.00489.0038001866300
2016-11-09495.00503.00485.00486.0076003744400
2016-11-08497.00497.00494.00495.001700841200
2016-11-07497.00497.00489.00492.0043002124400
2016-11-04487.00500.00486.00497.0099004869300
2016-11-02490.00492.00489.00489.0023001127300
2016-11-01495.00497.00492.00493.0037001828000
2016-10-31503.00503.00494.00495.0048002395800
2016-10-28494.00501.00493.00501.00148007364900
2016-10-27494.00495.00493.00494.0022001086500
2016-10-26491.00493.00487.00490.0054002648600
2016-10-25493.00494.00489.00494.0041002018200
2016-10-24487.00497.00487.00494.0078003826000
2016-10-21490.00490.00487.00489.0027001319900
2016-10-20490.00490.00489.00489.0050002449200
2016-10-19486.00490.00486.00490.0061002978900
2016-10-18485.00487.00485.00485.0038001845000
2016-10-17483.00488.00483.00485.0052002525700
2016-10-14483.00484.00480.00483.0037001785200
2016-10-13485.00487.00483.00483.0036001745900
2016-10-12486.00488.00478.00485.00105005059900
2016-10-11486.00486.00480.00486.0064003095300
2016-10-07493.00493.00487.00488.0058002834700
2016-10-06491.00498.00489.00489.0073003587000
2016-10-05490.00496.00488.00492.0071003481800
2016-10-04499.00499.00491.00492.0041002026200
2016-10-03497.00505.00487.00492.00179008845000
2016-09-30510.00512.00504.00507.00101005135900
2016-09-29499.00510.00499.00506.00123006211700
2016-09-28497.00503.00495.00499.0053002643000
2016-09-27493.00502.00491.00502.0080003980500
2016-09-26499.00500.00494.00498.0048002385200
2016-09-23500.00501.00496.00499.0056002792500
2016-09-21488.00498.00488.00498.0038001880000
2016-09-20492.00492.00488.00488.0065003192400
2016-09-16490.00490.00487.00489.0037001811200
2016-09-15490.00496.00489.00491.0033001624000
2016-09-14491.00491.00488.00489.0032001564900
2016-09-13495.00495.00489.00491.0024001178400
2016-09-12489.00496.00489.00495.0024001182100
2016-09-09494.00498.00494.00497.0069003420700
2016-09-08500.00500.00492.00495.0073003628000
2016-09-07489.00494.00484.00490.0039001911800
2016-09-06492.00495.00482.00489.0086004219800
2016-09-05488.00490.00486.00489.0068003316800
2016-09-02486.00488.00486.00488.0035001702200
2016-09-01486.00487.00485.00486.0051002479000
2016-08-31497.00497.00482.00486.0080003905200
2016-08-30486.00489.00475.00484.00137006634400
2016-08-29500.00500.00478.00485.008030039976100
2016-08-26526.00526.00511.00516.004310022280100
2016-08-25525.00525.00516.00522.00119006211700
2016-08-24515.00520.00515.00515.002070010689400
2016-08-23514.00517.00513.00515.002440012566500
2016-08-22519.00519.00512.00514.00186009617500
2016-08-19514.00516.00513.00516.0084004319000
2016-08-18513.00516.00512.00516.0065003340500
2016-08-17520.00521.00513.00514.0080004123800
2016-08-16524.00526.00520.00520.0094004916100

   ※ 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