[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 
2017-06-28999.001011.00992.00994.006530065277600
2017-06-271020.001022.001005.001010.003600036378800
2017-06-261018.001031.001006.001014.00100900102889100
2017-06-231000.001000.00971.00978.009480093276600
2017-06-221010.001010.00993.001001.003650036495200
2017-06-211010.001017.00992.001000.005660056784700
2017-06-201027.001043.001006.001016.00182700187961000
2017-06-19979.00985.00961.00980.005280051416800
2017-06-16990.00993.00952.00969.00131700128072600
2017-06-15994.001013.00989.00991.005500054788700
2017-06-141015.001020.00993.001007.005600056298500
2017-06-131020.001036.001003.001012.005170052407400
2017-06-121047.001047.001020.001020.006670068612800
2017-06-091058.001058.001028.001039.005010052010600
2017-06-081080.001080.001030.001030.009190096308100
2017-06-071060.001085.001056.001063.005640060080100
2017-06-061107.001119.001070.001071.00149600162028900
2017-06-051110.001170.001101.001111.00267000302747100
2017-06-021076.001126.001065.001113.00349300383845600
2017-06-011030.001078.001019.001065.00128200135294200
2017-05-311000.001083.001000.001035.00261400273952400
2017-05-30995.001013.00987.00993.005580055609900
2017-05-291024.001033.001000.001000.005930060030300
2017-05-261043.001064.001024.001024.00112600116730300
2017-05-251000.001100.001000.001034.00541600568424300
2017-05-24968.00970.00953.00966.006320060908200
2017-05-23963.00975.00944.00957.006560062849100
2017-05-22962.00981.00962.00966.005940057658900
2017-05-19954.00969.00943.00966.006630063406000
2017-05-18932.00964.00932.00944.008330078526200
2017-05-17962.00975.00950.00966.009120087869900
2017-05-16981.00995.00968.00968.007630074632900
2017-05-151001.001001.00970.00979.00106400104947100
2017-05-121017.001028.001002.001005.007560076390000
2017-05-111048.001063.001023.001023.00115600120368800
2017-05-101011.001049.001000.001043.00158000163323000
2017-05-091015.001023.00998.001000.008600086743900
2017-05-081020.001035.001014.001015.007710078733700
2017-05-021002.001024.001000.001008.007740078138600
2017-05-01999.001017.00992.00998.007550075679600
2017-04-28999.001020.00994.00999.009030090565000
2017-04-271020.001030.00996.001001.008360084298700
2017-04-261017.001045.001004.001017.00168200171138900
2017-04-25963.001012.00963.001005.00121000119876900
2017-04-241004.001014.00964.00964.00123800121694700
2017-04-211010.001015.00993.00999.006990070021200
2017-04-201005.001022.001000.001002.006910069577100
2017-04-191000.001034.00999.001002.00144900146484000
2017-04-18997.001023.00974.001013.00173400172979400
2017-04-17910.00963.00910.00952.0010600099912500
2017-04-14955.00970.00925.00925.00132000124593700
2017-04-13928.00978.00928.00970.00133500127849600
2017-04-12940.00979.00919.00950.00254100239985800
2017-04-11996.001015.00956.00960.00201500197230500
2017-04-101024.001046.00990.00995.00192600194751900
2017-04-071012.001055.00980.001010.00327700333347700
2017-04-061054.001065.00980.001018.00328500333221000
2017-04-051140.001150.001050.001080.00265700291787200
2017-04-041220.001224.00950.001123.00776300883644200
2017-04-031131.001222.001131.001218.00722500858622800
2017-03-311112.001147.001101.001121.00333000374361800
2017-03-301141.001163.001089.001092.00471600527715800
2017-03-291138.001178.001114.001152.0010917001253265500
2017-03-281010.001126.001006.001102.0014614001578030200
2017-03-271022.001023.00967.001013.00285500282729400
2017-03-241025.001047.001008.001011.00302600309582700
2017-03-231038.001050.001002.001022.00630100648063200
2017-03-22963.001018.00955.00993.00514200508718200
2017-03-211002.001080.00964.00984.0014521001492548000
2017-03-17985.001028.00950.001010.0010347001030123300
2017-03-16990.001042.00942.00995.0031280003115779700
2017-03-15888.001048.00885.001017.0085725008465833400
2017-03-14762.00914.00762.00914.0014011001207768600
2017-03-13745.00809.00744.00764.00253600197750800
2017-03-10749.00753.00734.00743.007670056884100
2017-03-09741.00755.00741.00744.004360032572100
2017-03-08761.00768.00740.00744.0011140083624200
2017-03-07780.00781.00759.00761.007470057307600
2017-03-06776.00783.00765.00777.007420057514600
2017-03-03795.00795.00771.00771.008130063348500
2017-03-02779.00806.00777.00790.0011040087388700
2017-03-01764.00784.00753.00776.009620073790100
2017-02-28790.00792.00756.00761.00146200113008900
2017-02-27798.00834.00788.00788.00356500289374500
2017-02-24767.00792.00751.00785.00236300183649000
2017-02-23717.00785.00714.00769.00283300214957500
2017-02-22717.00740.00716.00716.008480061443900
2017-02-21696.00717.00696.00715.007780055049600
2017-02-20711.00720.00698.00701.0013390094389000
2017-02-17724.00731.00705.00720.0013260094972600
2017-02-16731.00744.00725.00725.009830072002300
2017-02-15769.00772.00734.00740.00177100132875100
2017-02-14756.00779.00752.00755.00184000140376800
2017-02-13735.00794.00735.00768.00391400301222000
2017-02-10715.00730.00675.00729.00399800280490800
2017-02-09715.00740.00706.00717.00262000188492300
2017-02-08680.00710.00671.00693.00241300166733800
2017-02-07687.00696.00656.00660.00274900185681500
2017-02-06725.00725.00690.00698.00197800139820900
2017-02-03738.00747.00702.00708.00178300127925800
2017-02-02761.00779.00731.00738.00168400127591100
2017-02-01789.00790.00756.00761.00174100133332400
2017-01-31812.00814.00780.00786.00148400117522200
2017-01-30822.00825.00808.00811.006780055112200
2017-01-27837.00842.00820.00820.006820056685300
2017-01-26848.00859.00826.00832.009960083801100
2017-01-25839.00854.00820.00837.0011180093480900
2017-01-24839.00842.00817.00826.003350027745400
2017-01-23830.00846.00825.00833.004130034507500
2017-01-20813.00831.00813.00823.003400027906400
2017-01-19841.00855.00815.00815.007740064369700
2017-01-18853.00863.00833.00835.008470071634600
2017-01-17889.00898.00863.00865.004960043467000
2017-01-16915.00921.00881.00881.006350057124400
2017-01-13878.00881.00851.00875.008140070887000
2017-01-12901.00913.00886.00886.006290056400100
2017-01-11939.00940.00892.00893.00142000130136400
2017-01-10950.00975.00937.00953.00225600216088400
2017-01-06896.00949.00888.00902.00156300142334500
2017-01-05870.00926.00865.00907.00124900111486200
2017-01-04884.00885.00870.00871.008450074133100
2016-12-30866.00882.00840.00880.007760067037600
2016-12-29870.00892.00868.00884.00145000127100500
2016-12-28865.00890.00858.00879.00203300177716100
2016-12-27822.00859.00817.00845.00154000129509000
2016-12-26824.00849.00802.00834.00144700119505600
2016-12-22805.00808.00772.00779.0011540090413300
2016-12-21783.00832.00783.00810.0011740095349500
2016-12-20781.00788.00777.00782.005170040339300
2016-12-19784.00796.00780.00782.006020047340600
2016-12-16796.00808.00781.00786.007260057488900
2016-12-15827.00842.00791.00800.00132200107135700
2016-12-14865.00866.00817.00828.00171500144114700
2016-12-13808.00860.00791.00845.00208100172946200
2016-12-12791.00791.00744.00774.00163400125478400
2016-12-09806.00806.00787.00793.00147900117626000
2016-12-08835.00844.00803.00806.008200066903700
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

   ※ 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