[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 
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
2016-08-15525.00527.00520.00524.0099005189200
2016-08-12518.00523.00518.00522.0034001771200
2016-08-10518.00523.00517.00518.0031001612900
2016-08-09511.00523.00511.00518.004120021140600
2016-08-08511.00515.00509.00513.002250011501500
2016-08-05517.00517.00508.00509.002670013721400
2016-08-04512.00517.00512.00516.0032001644700
2016-08-03507.00512.00507.00509.0021001068700
2016-08-02516.00519.00507.00507.0080004098900
2016-08-01518.00519.00511.00513.0065003349100
2016-07-29516.00518.00508.00518.0091004691600
2016-07-28507.00516.00506.00516.0058002963800
2016-07-27510.00512.00505.00510.0056002850800
2016-07-26510.00510.00503.00505.0040002022300
2016-07-25503.00510.00501.00510.00103005211200
2016-07-22506.00506.00502.00502.0023001159100
2016-07-21508.00508.00500.00501.00112005633200
2016-07-20508.00509.00505.00509.0043002182500
2016-07-19501.00507.00501.00507.0072003632000
2016-07-15499.00508.00496.00498.00107005336600
2016-07-14499.00503.00498.00498.0061003050600
2016-07-13500.00505.00498.00498.0086004302600
2016-07-12504.00508.00500.00504.0047002367500
2016-07-11494.00503.00494.00503.0029001452500
2016-07-08506.00506.00492.00492.0068003369400
2016-07-07505.00507.00501.00501.001600804600
2016-07-06509.00509.00501.00501.0047002362300
2016-07-05507.00507.00501.00503.0053002666700
2016-07-04503.00505.00502.00504.0033001659800
2016-07-01511.00514.00501.00502.00148007503100
2016-06-30509.00510.00495.00503.00108005466700
2016-06-29490.00500.00490.00499.0068003372500
2016-06-28479.00492.00479.00489.0033001598600
2016-06-27470.00484.00465.00481.0079003734500
2016-06-24492.00492.00469.00470.0072003427600
2016-06-23486.00491.00486.00491.0027001320600
2016-06-22481.00484.00481.00483.001300627300
2016-06-21484.00486.00480.00486.002000969200
2016-06-20490.00490.00481.00484.0044002141400
2016-06-17479.00484.00471.00482.0053002536600
2016-06-16494.00494.00481.00481.0087004228700
2016-06-15496.00496.00488.00490.0054002657800
2016-06-14487.00490.00487.00488.0036001755900
2016-06-13498.00498.00490.00492.0054002659600
2016-06-10501.00501.00493.00498.0079003943100
2016-06-09495.00498.00493.00494.0088004343300
2016-06-08497.00497.00494.00495.0022001090200
2016-06-07496.00497.00494.00497.0023001138400
2016-06-06497.00497.00493.00496.0037001834800
2016-06-03487.00498.00487.00493.0039001918800
2016-06-02495.00495.00487.00488.0042002056600
2016-06-01501.00501.00487.00493.0058002862500
2016-05-31498.00500.00487.00490.00122006029300
2016-05-30496.00498.00482.00498.00100004910900
2016-05-27495.00500.00495.00496.0038001885100
2016-05-26500.00500.00492.00494.0078003862000
2016-05-25504.00504.00494.00498.0041002036500
2016-05-24507.00507.00494.00497.0048002397300
2016-05-23501.00501.00494.00499.0050002478300
2016-05-20508.00508.00498.00501.0083004186700
2016-05-19502.00503.00496.00501.0058002902600
2016-05-18499.00511.00497.00500.0056002817200
2016-05-17495.00499.00494.00499.0075003722500
2016-05-16501.00508.00493.00495.0063003139200
2016-05-13504.00507.00500.00500.0070003521500
2016-05-12509.00513.00504.00504.0094004776500
2016-05-11525.00525.00518.00519.0041002132800
2016-05-10516.00524.00516.00520.0055002856500
2016-05-09514.00528.00514.00517.0058003005200
2016-05-06526.00526.00502.00515.0062003192900
2016-05-02503.00514.00501.00511.0083004199700
2016-04-28532.00532.00517.00521.00141007362300
2016-04-27535.00535.00516.00529.002500013163200
2016-04-26536.00538.00530.00535.0070003727700
2016-04-25538.00538.00530.00536.0068003624600
2016-04-22539.00543.00535.00539.0034001831200
2016-04-21536.00545.00535.00541.0045002429000
2016-04-20536.00540.00533.00534.00102005471200
2016-04-19545.00545.00533.00537.0040002148800
2016-04-18530.00547.00529.00537.0059003144800
2016-04-15547.00554.00531.00540.0083004484100
2016-04-14550.00554.00547.00553.0054002973800
2016-04-13540.00546.00540.00540.0032001731900
2016-04-12542.00548.00540.00540.00102005536300
2016-04-11550.00556.00537.00552.0036001972100
2016-04-08537.00559.00537.00554.0058003182800
2016-04-07540.00565.00540.00549.0040002198700
2016-04-06542.00558.00539.00546.0058003175700
2016-04-05568.00568.00541.00554.0083004588700
2016-04-04560.00560.00550.00559.0057003166800
2016-04-01567.00567.00527.00539.00175009583800
2016-03-31575.00580.00563.00569.001820010430800
2016-03-30562.00570.00562.00569.0081004581400
2016-03-29559.00563.00550.00562.0081004520400
2016-03-28544.00557.00536.00557.00121006632800
2016-03-25545.00545.00537.00537.0024001293400
2016-03-24539.00547.00535.00538.0025001347400
2016-03-23550.00550.00537.00540.0020001090100
2016-03-22543.00550.00532.00546.00131007090000
2016-03-18533.00538.00526.00531.0027001434100
2016-03-17533.00533.00523.00530.0058003063100
2016-03-16534.00536.00523.00523.0068003587000
2016-03-15518.00537.00518.00536.0048002538400
2016-03-14512.00524.00512.00518.0039002021600
2016-03-11512.00513.00496.00512.00105005341500
2016-03-10509.00528.00487.00514.0086004403100
2016-03-09507.00520.00501.00501.0038001951300
2016-03-08522.00522.00502.00509.0068003474500
2016-03-07525.00530.00519.00522.0064003353300
2016-03-04518.00527.00516.00526.001800942300
2016-03-03507.00527.00507.00520.0067003465100
2016-03-02524.00535.00505.00507.0069003619600
2016-03-01496.00522.00496.00506.0071003604600
2016-02-29528.00528.00496.00496.0068003513200
2016-02-26500.00519.00500.00513.0051002604200
2016-02-25500.00510.00500.00502.0056002834100
2016-02-24500.00510.00485.00491.0084004225700
2016-02-23493.00504.00478.00480.0079003871900
2016-02-22494.00494.00473.00485.00124006023600
2016-02-19475.00481.00472.00478.0024001140900
2016-02-18470.00485.00470.00475.0047002233400
2016-02-17466.00514.00458.00468.0047002229700
2016-02-16454.00472.00453.00466.0066003051100
2016-02-15463.00482.00458.00460.0066003071800
2016-02-12470.00475.00463.00463.0069003233800
2016-02-10504.00504.00480.00502.001900938300
2016-02-09505.00520.00500.00505.0041002071800
2016-02-08517.00528.00515.00520.0036001871800
2016-02-05538.00538.00527.00527.0027001442900
2016-02-04525.00531.00515.00518.0027001406500
2016-02-03558.00558.00515.00520.0066003496200
2016-02-02555.00555.00534.00536.0028001509900
2016-02-01523.00550.00523.00550.0054002893100
2016-01-29523.00529.00518.00529.0079004124800
2016-01-28523.00523.00515.00515.0033001709100
2016-01-27502.00523.00502.00522.0039001997000
2016-01-26500.00502.00491.00499.0063003120700
2016-01-25495.00513.00494.00503.0039001944000
2016-01-22483.00499.00460.00493.003250015634300
2016-01-21510.00523.00491.00491.0071003587700
2016-01-20545.00545.00511.00513.0054002865500
2016-01-19520.00538.00516.00538.001500783000
2016-01-18521.00534.00521.00524.0039002040900
2016-01-15530.00541.00521.00529.0056002934000
2016-01-14533.00533.00522.00528.0062003256600
2016-01-13524.00547.00524.00534.0050002659400
2016-01-12542.00543.00522.00522.0070003734100
2016-01-08547.00558.00545.00547.0039002139100
2016-01-07554.00562.00550.00552.0022001216200
2016-01-06550.00560.00550.00554.0025001381800
2016-01-05566.00566.00552.00555.0030001682600
2016-01-04565.00567.00553.00556.0032001791400
2015-12-30553.00555.00548.00553.0052002871800
2015-12-29547.00553.00547.00553.0059003251500
2015-12-28551.00552.00546.00551.0054002972200
2015-12-25570.00570.00547.00552.0038002122900
2015-12-24552.00564.00550.00562.0062003439400
2015-12-22572.00575.00555.00562.0093005210400
2015-12-21562.00575.00562.00572.0088004982400
2015-12-18560.00573.00558.00570.0080004523000
2015-12-17568.00577.00562.00570.0055003131300
2015-12-16588.00588.00556.00567.002010011481600
2015-12-15571.00589.00570.00587.00146008485600
2015-12-14570.00579.00570.00577.0020001149300
2015-12-11580.00580.00570.00579.00155008973800
2015-12-10565.00573.00559.00573.00105005942600
2015-12-09571.00571.00568.00568.0040002279000
2015-12-08572.00574.00571.00571.0029001659100
2015-12-07580.00580.00577.00578.0036002084500
2015-12-04573.00579.00573.00577.0023001322400
2015-12-03572.00580.00572.00580.0050002879300

   ※ 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