[3900 東証マザーズ] クラウドワークス 日足 時系列データ

[3900 東証マザーズ] クラウドワークス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07820.00837.00803.00827.009420077621700
2016-12-06854.00858.00803.00810.00203100166378700
2016-12-05866.00882.00852.00856.00148500128351100
2016-12-02930.00930.00892.00892.00127200115142700
2016-12-01932.00938.00921.00929.007550070012000
2016-11-30932.00943.00926.00932.004270039921500
2016-11-29945.00952.00930.00930.004850045569600
2016-11-28919.00955.00907.00947.006570061638100
2016-11-25960.00970.00921.00921.008060075449100
2016-11-24990.001000.00957.00957.0010090098625500
2016-11-22962.00966.00933.00963.006020057308300
2016-11-21967.00969.00940.00950.00108900104045100
2016-11-18995.001000.00971.00971.00115100113153100
2016-11-17985.001019.00974.001001.00182100182365100
2016-11-16950.00996.00939.00955.00238100229182800
2016-11-15926.00936.00885.00920.00261600237897200
2016-11-14970.001021.00940.00941.00266800258719400
2016-11-111130.001130.00963.001000.00849600865389900
2016-11-101220.001292.001216.001263.00167800210820600
2016-11-091236.001255.001083.001131.00261700299041400
2016-11-081240.001317.001177.001243.00157400195116200
2016-11-071230.001249.001203.001237.007920096907200
2016-11-041201.001256.001160.001222.00177700213706100
2016-11-021286.001289.001210.001245.00171300213490900
2016-11-011305.001319.001287.001288.0085900111372200
2016-10-311291.001328.001288.001303.0098500128810900
2016-10-281324.001350.001287.001287.00130200170099400
2016-10-271288.001327.001273.001322.00183600238457500
2016-10-261303.001342.001285.001287.00148100193551100
2016-10-251319.001332.001255.001300.00214800278299800
2016-10-241372.001433.001320.001320.007275001001454200
2016-10-211326.001366.001273.001312.00285500376817000
2016-10-201321.001416.001314.001326.00475200642273900
2016-10-191344.001456.001331.001346.008722001210335800
2016-10-181275.001490.001204.001374.0022948003178249100
2016-10-171063.001313.001056.001252.0011473001411699800
2016-10-141031.001063.001005.001029.00123800127422800
2016-10-13968.001064.00966.001050.00120600123958500
2016-10-121003.001005.00903.00979.00126300122686900
2016-10-111034.001046.001006.001010.005310054211900
2016-10-071075.001085.001033.001041.0098000103141600
2016-10-061055.001110.001037.001089.00175100187077400
2016-10-051055.001055.001026.001039.006000062223900
2016-10-041048.001058.001020.001048.007270075809100
2016-10-031070.001072.001049.001049.005550058896700
2016-09-301026.001074.001016.001042.00130200136091800
2016-09-291103.001108.001030.001045.00228400241060800
2016-09-281123.001174.001071.001103.00184700208411700
2016-09-271073.001135.001026.001110.00130100139970700
2016-09-261124.001160.001062.001095.00258500290619700
2016-09-231048.001120.001031.001097.00229700248666100
2016-09-211010.001044.00985.001039.009630098691200
2016-09-20995.001070.00960.001026.00147800152338500
2016-09-161029.001029.00981.001009.00140500142116900
2016-09-15929.001017.00880.00994.00211300199559500
2016-09-141029.001144.00857.00974.00782000800112800
2016-09-13940.001050.00940.001020.00319100321451100
2016-09-12930.00993.00930.00943.00207400197748600
2016-09-09860.00979.00846.00970.00305100280666300
2016-09-08870.00870.00826.00857.005680047949500
2016-09-07820.00857.00811.00852.007700064137500
2016-09-06861.00894.00829.00830.00133300114198900
2016-09-05873.00885.00851.00869.00119200104052100
2016-09-02833.00854.00817.00850.009730081598600
2016-09-01811.00837.00806.00833.005190042755900
2016-08-31803.00844.00795.00806.00190100155144800
2016-08-30740.00810.00721.00810.0011280086556600
2016-08-29710.00740.00710.00733.003600026226300
2016-08-26740.00740.00713.00714.003070022139100
2016-08-25741.00743.00719.00725.002910021290500
2016-08-24737.00744.00700.00739.0012990093813500
2016-08-23748.00759.00740.00744.006510048728600
2016-08-22760.00782.00750.00756.00131200100316500
2016-08-19755.00761.00736.00749.0011560086726400
2016-08-18708.00786.00708.00746.00289800217385300
2016-08-17727.00740.00700.00704.00155700112405900
2016-08-16684.00727.00675.00725.00199500140883400
2016-08-15658.00680.00646.00676.009970066236100
2016-08-12616.00660.00610.00651.0013350085509700
2016-08-10628.00628.00605.00606.002910017808300
2016-08-09621.00623.00618.00618.00119007386500
2016-08-08630.00633.00619.00620.002150013452800
2016-08-05620.00627.00615.00619.001850011510200
2016-08-04610.00623.00605.00616.00114006985500
2016-08-03637.00637.00609.00609.002710016782400
2016-08-02631.00639.00621.00633.002260014325600
2016-08-01620.00635.00606.00621.002780017277800
2016-07-29600.00632.00592.00629.003830023188600
2016-07-28606.00609.00597.00600.003790022800500
2016-07-27615.00620.00605.00610.002620016038200
2016-07-26625.00629.00606.00606.005260032272600
2016-07-25645.00670.00632.00633.0011270073572300
2016-07-22649.00649.00621.00642.004310027433100
2016-07-21631.00649.00621.00643.007870050143400
2016-07-20637.00669.00610.00627.00240500154742800
2016-07-19617.00647.00604.00641.009510059665600
2016-07-15638.00640.00590.00614.0014480089171200
2016-07-14577.00628.00565.00628.0015030090746500
2016-07-13592.00596.00555.00576.007660044424300
2016-07-12567.00612.00565.00582.0014110082620000
2016-07-11527.00543.00522.00542.003070016458800
2016-07-08521.00534.00504.00511.003340017238800
2016-07-07543.00549.00527.00528.003550019045800
2016-07-06545.00546.00527.00540.004340023320900
2016-07-05555.00561.00530.00559.006000032965400
2016-07-04528.00559.00517.00551.005160028053500
2016-07-01521.00534.00512.00529.002710014173600
2016-06-30542.00543.00519.00522.003280017520500
2016-06-29515.00544.00499.00527.007930041425400
2016-06-28491.00511.00480.00505.007580037554800
2016-06-27515.00531.00499.00505.009320047652000
2016-06-24585.00591.00500.00515.0010930057662100
2016-06-23580.00582.00555.00565.005680032249000
2016-06-22566.00580.00549.00570.005070028642500
2016-06-21550.00617.00549.00570.007370042619800
2016-06-20543.00581.00543.00566.004480025429300
2016-06-17539.00563.00532.00548.005060027568400
2016-06-16600.00600.00523.00534.0010550058150400
2016-06-15575.00610.00570.00590.009240054250600
2016-06-14638.00648.00550.00579.0016740099383500
2016-06-13701.00702.00641.00648.00197900133497500
2016-06-10640.00698.00637.00691.00292700198443200
2016-06-09643.00658.00630.00640.008780056443300
2016-06-08629.00663.00601.00644.00190200119788400
2016-06-07650.00654.00618.00635.0012190077949000
2016-06-06630.00689.00630.00654.00752400498701600
2016-06-03586.00618.00581.00611.009530057293900
2016-06-02598.00629.00580.00606.00234400140290600
2016-06-01545.00640.00531.00630.00738000438810200
2016-05-31519.00547.00512.00547.009660051229800
2016-05-30500.00517.00499.00510.004040020509900
2016-05-27501.00504.00496.00502.00178008912300
2016-05-26492.00506.00482.00501.004570022694100
2016-05-25503.00506.00488.00502.003690018488200
2016-05-24499.00500.00486.00487.00155007623400
2016-05-23504.00506.00490.00502.002340011705700
2016-05-20466.00500.00464.00496.003280015918300
2016-05-19461.00477.00460.00466.00126005893900
2016-05-18476.00495.00453.00461.005990028104700
2016-05-17463.00493.00463.00475.003500016691600
2016-05-16500.00500.00452.00458.007810037297700
2016-05-13537.00542.00490.00500.008610044473700
2016-05-12521.00547.00517.00547.0010330055161800
2016-05-11516.00526.00509.00515.003320017182600
2016-05-10529.00530.00510.00515.00187009714200
2016-05-09500.00530.00500.00520.002940015237300
2016-05-06489.00506.00488.00500.00169008417800
2016-05-02485.00495.00480.00490.002090010187100
2016-04-28513.00513.00500.00500.003220016225500
2016-04-27510.00518.00504.00515.00132006754900
2016-04-26533.00533.00486.00508.003770019386400
2016-04-25515.00536.00510.00525.004510023697100
2016-04-22513.00520.00504.00515.003100015887600
2016-04-21527.00528.00510.00510.003390017733000
2016-04-20518.00521.00510.00520.003640018799800
2016-04-19488.00524.00488.00518.006620034053000
2016-04-18500.00501.00472.00486.00185009013200
2016-04-15500.00509.00500.00503.0075003775300
2016-04-14506.00513.00503.00505.002790014195000
2016-04-13502.00514.00493.00502.002390012108200
2016-04-12498.00502.00486.00487.002940014579500
2016-04-11469.00477.00467.00477.00104004912700
2016-04-08460.00470.00440.00462.00145006593700
2016-04-07458.00472.00456.00460.00148006855600
2016-04-06443.00459.00443.00450.00167007454200
2016-04-05481.00481.00443.00449.002650011949700
2016-04-04474.00498.00463.00473.006180029247400
2016-04-01525.00525.00483.00494.004380021793200
2016-03-31516.00526.00513.00515.00114005919100
2016-03-30530.00535.00518.00520.001990010520300
2016-03-29494.00526.00493.00524.003240016259900
2016-03-28530.00530.00503.00504.002740014031400
2016-03-25540.00540.00514.00530.002650014012900
2016-03-24544.00544.00528.00534.003760020206800
2016-03-23529.00543.00525.00536.005030027006800
2016-03-22503.00525.00503.00521.003460017911300
2016-03-18502.00512.00495.00495.006240031261400
2016-03-17524.00531.00510.00512.003200016703600
2016-03-16528.00532.00507.00525.005300027706700
2016-03-15493.00527.00491.00527.0012140062685500
2016-03-14488.00498.00485.00490.00201009886800
2016-03-11492.00493.00480.00488.0089004332100
2016-03-10480.00494.00472.00488.002360011405200
2016-03-09479.00479.00465.00468.0078003673000
2016-03-08470.00477.00458.00472.00163007626200
2016-03-07487.00488.00473.00475.002150010331600
2016-03-04473.00496.00470.00479.005410026287100
2016-03-03439.00467.00439.00464.003940017975000
2016-03-02430.00448.00426.00443.003310014540100
2016-03-01431.00436.00424.00429.003340014355100
2016-02-29430.00438.00418.00431.006720028814900
2016-02-26439.00439.00427.00431.00129005579200
2016-02-25439.00440.00420.00437.00199008619100
2016-02-24411.00437.00409.00423.00144006115900
2016-02-23435.00435.00418.00427.00204008708500
2016-02-22405.00430.00403.00430.003050012669400
2016-02-19421.00422.00405.00412.00160006612800
2016-02-18412.00424.00400.00413.00242009953000
2016-02-17384.00408.00384.00388.00253009902600
2016-02-16356.00419.00356.00400.007830030503900
2016-02-15374.00381.00350.00373.005290019500300
2016-02-12350.00369.00330.00342.0010100035141000
2016-02-10403.00415.00365.00380.008040031758900
2016-02-09420.00432.00402.00402.003670015136200
2016-02-08415.00451.00415.00425.00223009644700
2016-02-05447.00459.00408.00427.004600019705200
2016-02-04441.00462.00438.00448.002520011308600
2016-02-03471.00471.00438.00449.002670012086300
2016-02-02461.00473.00460.00463.00131006117300
2016-02-01460.00479.00459.00465.002850013303600
2016-01-29435.00457.00431.00450.002920012867800
2016-01-28433.00462.00426.00441.005170023073700
2016-01-27428.00448.00428.00447.003070013514500
2016-01-26409.00435.00409.00420.00191008017900
2016-01-25442.00442.00420.00425.003340014427800
2016-01-22407.00415.00390.00402.009570038348300
2016-01-21430.00430.00382.00383.007710030876200
2016-01-20460.00460.00411.00411.006610028268800
2016-01-19447.00458.00444.00452.002640011890800
2016-01-18450.00450.00432.00442.007740034535700
2016-01-15481.00489.00452.00452.009710045537000
2016-01-14487.00490.00473.00474.007060033874200
2016-01-13484.00497.00484.00495.005870028797200
2016-01-12525.00530.00461.00472.0017250084072900
2016-01-08524.00540.00503.00530.008800045623800
2016-01-07532.00544.00527.00534.004920026278500
2016-01-06550.00555.00526.00531.0011420062128300
2016-01-05530.00553.00519.00545.007940042625200
2016-01-04549.00560.00526.00531.006380034215600
2015-12-30527.00554.00523.00539.008620046465400
2015-12-29521.00529.00516.00527.002620013704100
2015-12-28492.00534.00492.00529.008330042962300
2015-12-25511.00518.00490.00494.00268300133969500
2015-12-24527.00539.00502.00508.0016400084373600
2015-12-22555.00558.00528.00528.0014030075362200
2015-12-21566.00566.00551.00555.007300040624400
2015-12-18570.00573.00564.00565.004750027001100
2015-12-17580.00580.00566.00570.007240041456900
2015-12-16565.00573.00554.00557.0010790060855300
2015-12-15590.00606.00550.00556.00246000142753400
2015-12-14591.00612.00586.00588.00186600110718800
2015-12-11634.00649.00600.00606.00395700243991300
2015-12-10652.00720.00641.00648.0014955001028653400
2015-12-09632.00651.00619.00638.00286300181124100
2015-12-08698.00733.00654.00660.0021119001459777600
2015-12-07600.00653.00590.00653.00983400631150100
2015-12-04550.00583.00545.00553.0014130079158600
2015-12-03550.00567.00545.00558.005600031154200
2015-12-02540.00556.00540.00549.004410024107700
2015-12-01538.00546.00538.00546.002780015080000

   ※ 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