[4023 東証1部] クレハ 日足 時系列データ

[4023 東証1部] クレハ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-215710.005740.005660.005720.00128800735321000
2017-07-205620.005670.005610.005630.0060600341448000
2017-07-195560.005640.005530.005620.0076300427370000
2017-07-185520.005570.005510.005560.0054500302132000
2017-07-145480.005510.005460.005500.0028700157455000
2017-07-135490.005500.005450.005470.0031200170917000
2017-07-125500.005510.005440.005440.0050400274972000
2017-07-115510.005570.005490.005520.0038200211094000
2017-07-105540.005610.005530.005570.0071400397844000
2017-07-075450.005510.005410.005500.0094400516176000
2017-07-065530.005570.005510.005520.0050100277145000
2017-07-055390.005590.005380.005560.00125200690191000
2017-07-045490.005510.005380.005390.0084400459892000
2017-07-035530.005590.005500.005510.0075400417558000
2017-06-305500.005570.005450.005550.0065000358413000
2017-06-295540.005560.005500.005540.0058700324399000
2017-06-285530.005600.005500.005500.0056500312679000
2017-06-275520.005580.005510.005550.0060200333395000
2017-06-265480.005560.005470.005490.0065200359524000
2017-06-235600.005610.005400.005420.00124700681418000
2017-06-225590.005670.005530.005590.00123700693915000
2017-06-215480.005580.005460.005500.00109700606645000
2017-06-205480.005510.005440.005460.0043600238438000
2017-06-195500.005520.005430.005440.0066500363797000
2017-06-165450.005480.005430.005450.0088600483003000
2017-06-155470.005500.005400.005400.0079800433676000
2017-06-145590.005630.005520.005520.0044600248061000
2017-06-135560.005610.005550.005580.0047900267125000
2017-06-125630.005660.005590.005590.0055100309396000
2017-06-095710.005730.005630.005650.0051600293002000
2017-06-085750.005780.005640.005660.0070200400680000
2017-06-075770.005850.005650.005690.00166000949827000
2017-06-065770.005770.005680.005710.0070800404068000
2017-06-055760.005800.005720.005750.0067300387588000
2017-06-025610.005750.005610.005750.001750001000258000
2017-06-015540.005610.005530.005600.0095800535137000
2017-05-315560.005590.005510.005540.00109000604963000
2017-05-305680.005680.005570.005580.00111500625449000
2017-05-295550.005710.005550.005630.003592002025048000
2017-05-265340.005390.005280.005330.0080800431215000
2017-05-255400.005440.005370.005400.00158200854084000
2017-05-245350.005380.005330.005370.00125100670294000
2017-05-235310.005370.005290.005310.0097000516558000
2017-05-225310.005380.005270.005310.00128500682550000
2017-05-195220.005250.005170.005230.00151100788386000
2017-05-185200.005220.005120.005130.0081000418901000
2017-05-175410.005480.005290.005300.001940001040428000
2017-05-165350.005530.005340.005490.003174001734372000
2017-05-155100.005340.005070.005290.003234001693022000
2017-05-124970.005010.004935.004945.0041000203494000
2017-05-115010.005050.005000.005020.0040600203894000
2017-05-105090.005090.005030.005050.0041100207751000
2017-05-095040.005080.005030.005080.0049100248546000
2017-05-085040.005110.005020.005100.0097500493896000
2017-05-024965.005000.004955.004980.0040700202775500
2017-05-014940.004970.004910.004965.0038200189097500
2017-04-284965.004980.004925.004940.0029200144327000
2017-04-274920.004960.004915.004950.0056900281015000
2017-04-264880.004965.004855.004960.00109300540027000
2017-04-254810.004830.004770.004820.0050300241857500
2017-04-244800.004810.004750.004795.0043100206182000
2017-04-214710.004740.004690.004730.0032900155097000
2017-04-204690.004735.004690.004700.0025100118274500
2017-04-194650.004735.004650.004715.0030000141112500
2017-04-184675.004755.004665.004690.0047900225396000
2017-04-174605.004655.004590.004650.0035700165178500
2017-04-144655.004700.004640.004655.0035100163731500
2017-04-134660.004760.004640.004710.0069600327060500
2017-04-124750.004770.004710.004730.0066400314472500
2017-04-114840.004855.004790.004805.0026400126981000
2017-04-104805.004900.004800.004860.0044400215993000
2017-04-074725.004795.004725.004770.0052800251904500
2017-04-064825.004825.004720.004745.0054400259026000
2017-04-054850.004875.004825.004840.0063800309223500
2017-04-044925.004925.004835.004860.0072800354559500
2017-04-034900.004950.004875.004925.0055000270863000
2017-03-314965.004975.004895.004895.0059100291293500
2017-03-305000.005040.004955.004960.0039600197641500
2017-03-294980.005090.004975.004995.0071200357216000
2017-03-284960.004985.004925.004980.0048400240144500
2017-03-274940.004975.004910.004935.0055600274373500
2017-03-244865.004965.004855.004950.0086500426402000
2017-03-234835.004840.004775.004795.0050700243197500
2017-03-224920.004920.004820.004820.0041300200640500
2017-03-215020.005020.004965.004980.0034000169664000
2017-03-174960.005030.004905.005020.0060400301264000
2017-03-164960.005040.004955.005000.0033300166511500
2017-03-155020.005030.004985.004985.0043700218593000
2017-03-145040.005110.005030.005080.0056100285196000
2017-03-135040.005070.005020.005040.0031900160775000
2017-03-105010.005090.004985.005080.00103000519212000
2017-03-094950.004975.004930.004970.0040200199057500
2017-03-084940.004970.004935.004950.0050000247573000
2017-03-074950.004980.004945.004955.0036100179001500
2017-03-064920.004990.004895.004975.0043600216467500
2017-03-034990.005010.004940.004950.0041800207371000
2017-03-024980.005020.004965.005010.00125300625822000
2017-03-014795.004930.004780.004910.00118500578460500
2017-02-284705.004775.004705.004740.0045900218068000
2017-02-274750.004770.004700.004705.0062100293225000
2017-02-244765.004815.004745.004810.0066700319674500
2017-02-234835.004855.004770.004800.0048200231020500
2017-02-224870.004870.004810.004840.0035000169003000
2017-02-214850.004860.004825.004860.0039200189873000
2017-02-204895.004895.004850.004860.0039400191618000
2017-02-174910.004940.004900.004925.0041800205599500
2017-02-164985.004985.004915.004960.0036600181229000
2017-02-155000.005020.004965.004985.0058500292066000
2017-02-144920.005030.004880.004985.00187600935059000
2017-02-134875.004915.004795.004815.0044500215658000
2017-02-104695.004800.004680.004795.0062500297720500
2017-02-094700.004735.004675.004720.0038000179051500
2017-02-084695.004755.004665.004695.0041600195197500
2017-02-074725.004735.004700.004715.0027000127388000
2017-02-064810.004810.004735.004755.0038800184702500
2017-02-034745.004810.004735.004795.0084100402464000
2017-02-024830.004850.004750.004755.0034300164663000
2017-02-014780.004820.004755.004810.0053800258285500
2017-01-314750.004815.004750.004795.0062300298215500
2017-01-304800.004840.004790.004820.0051400247701500
2017-01-274825.004855.004760.004825.0093900452550000
2017-01-264860.004920.004815.004820.00107300519999500
2017-01-254635.004845.004635.004810.00207600994074000
2017-01-244550.004585.004520.004565.0066800304147000
2017-01-234545.004560.004510.004530.0047100213952000
2017-01-204565.004625.004555.004615.0059700274557500
2017-01-194485.004530.004470.004520.0038800174517500
2017-01-184455.004500.004405.004485.0047900213602500
2017-01-174535.004545.004480.004485.0039000175798500
2017-01-164570.004605.004540.004595.0059700273652000
2017-01-134590.004620.004580.004605.0060800279746500
2017-01-124640.004680.004615.004660.0071300331759000
2017-01-114585.004670.004585.004645.0076300354176500
2017-01-104500.004610.004500.004580.0089100407653000
2017-01-064500.004530.004480.004500.0029800134111000
2017-01-054570.004575.004500.004535.0047300214616500
2017-01-044410.004575.004410.004575.0059700270391000
2016-12-304380.004410.004345.004395.0035600155939000
2016-12-294440.004455.004390.004410.0044600196861000
2016-12-284460.004480.004440.004470.0035900160214500
2016-12-274415.004470.004410.004455.0052400233163000
2016-12-264410.004425.004400.004405.0053900237805000
2016-12-224440.004445.004405.004410.00108400479524000
2016-12-214550.004585.004480.004480.0093400423030500
2016-12-204590.004625.004515.004600.0050600232318500
2016-12-194600.004605.004570.004590.0040000183661000
2016-12-164635.004660.004580.004600.0094000433337000
2016-12-154585.004615.004585.004600.0063400291837500
2016-12-144625.004625.004580.004600.0029800137163000
2016-12-134570.004645.004570.004625.0047500219297000
2016-12-124675.004675.004565.004615.0057500265896000
2016-12-094600.004720.004595.004675.00126500588563500
2016-12-084600.004600.004515.004590.0075400343604500
2016-12-074595.004600.004560.004585.0049600227437000
2016-12-064545.004590.004535.004560.0051700235941500
2016-12-054565.004565.004475.004545.0070200317452500
2016-12-024650.004650.004590.004600.0081200374668500
2016-12-014700.004700.004620.004640.00143300668349500
2016-11-304600.004700.004595.004670.00146200681815000
2016-11-294500.004570.004475.004570.0096600437742500
2016-11-284500.004555.004490.004530.00118000533582500
2016-11-254325.004490.004320.004465.00174000771546000
2016-11-244250.004300.004235.004295.0042400181079000
2016-11-224225.004240.004170.004225.0060600255875500
2016-11-214240.004270.004230.004230.0034700147172500
2016-11-184265.004295.004260.004270.0054000231119500
2016-11-174170.004270.004170.004260.0085700363216000
2016-11-164130.004200.004130.004200.0066600278165500
2016-11-154050.004185.003985.004165.00165400676416000
2016-11-143930.004005.003900.003980.0040000158772000
2016-11-114055.004065.003890.003890.00104700413600500
2016-11-103935.004075.003920.004050.0064900260117500
2016-11-094040.004040.003725.003750.0083400322162500
2016-11-083950.004025.003915.004000.0054100215428500
2016-11-073960.003985.003930.003950.0030300119722500
2016-11-043880.003920.003850.003915.0040200156417500
2016-11-023960.003975.003910.003920.0049000192943500
2016-11-013995.004015.003965.004010.0049900199255500
2016-10-314010.004025.003995.004020.0036000144571000
2016-10-283985.004010.003965.004005.0056600226061000
2016-10-273930.003970.003910.003950.0051200202134000
2016-10-263885.003935.003875.003930.0039400153867500
2016-10-253900.003900.003860.003880.0040600157762000
2016-10-243830.003880.003830.003870.0041200159100500
2016-10-213860.003860.003810.003830.0055600212970000
2016-10-203830.003845.003810.003835.002610099924500
2016-10-193835.003845.003815.003835.0031300119856500
2016-10-183810.003855.003805.003850.0041500159371500
2016-10-173775.003835.003775.003810.0046700177861000
2016-10-143755.003795.003755.003780.0039400148825500
2016-10-133810.003835.003770.003785.0044200167768500
2016-10-123825.003845.003810.003820.0029500112911500
2016-10-113855.003890.003850.003865.002420093645500
2016-10-073820.003860.003820.003855.0030700118057500
2016-10-063830.003840.003805.003820.0045200172835500
2016-10-053785.003830.003760.003815.0059800227518000
2016-10-043750.003785.003730.003775.0055700210110000
2016-10-033720.003755.003695.003695.002200081793500
2016-09-303710.003710.003650.003685.0034400126702500
2016-09-293735.003780.003730.003775.0035200132294500
2016-09-283800.003815.003685.003735.0038500144300000
2016-09-27367.00380.00366.00380.00570000213745000
2016-09-26375.00375.00368.00369.00380000140594000
2016-09-23376.00377.00371.00375.00365000136643000
2016-09-21367.00376.00366.00375.00412000153199000
2016-09-20365.00372.00365.00367.00399000147042000
2016-09-16365.00371.00363.00364.00683000250405000
2016-09-15370.00371.00365.00366.00371000136267000
2016-09-14376.00377.00371.00372.00485000181409000
2016-09-13378.00381.00378.00380.00274000104033000
2016-09-12384.00387.00375.00379.00719000272658000
2016-09-09385.00388.00381.00387.00344000132516000
2016-09-08383.00386.00381.00383.00321000122866000
2016-09-07381.00385.00381.00385.00345000132250000
2016-09-06382.00386.00382.00385.00354000135879000
2016-09-05389.00389.00381.00382.00503000193466000
2016-09-02390.00391.00386.00389.00432000167772000
2016-09-01391.00392.00386.00389.0023500091371000
2016-08-31388.00392.00386.00390.00361000140647000
2016-08-30384.00386.00383.00384.0021500082660000
2016-08-29384.00385.00379.00382.00437000166877000
2016-08-26379.00382.00376.00380.00517000196364000
2016-08-25381.00382.00378.00379.0022400085130000
2016-08-24375.00380.00374.00379.00350000132283000
2016-08-23380.00380.00369.00371.00828000308044000
2016-08-22377.00384.00377.00383.00276000105056000
2016-08-19376.00379.00375.00377.00302000113700000
2016-08-18377.00380.00372.00375.00375000141108000
2016-08-17377.00379.00373.00378.00627000235962000
2016-08-16382.00392.00378.00381.001198000461073000
2016-08-15376.00377.00370.00374.001050000392405000
2016-08-12376.00376.00368.00373.001033000384619000
2016-08-10379.00380.00365.00370.002446000906433000
2016-08-09419.00427.00415.00427.00828000347872000
2016-08-08415.00421.00413.00419.00638000266381000
2016-08-05416.00417.00407.00409.00384000158149000
2016-08-04412.00418.00411.00413.00650000269412000
2016-08-03414.00417.00409.00410.00666000274736000
2016-08-02419.00427.00415.00421.001072000452994000
2016-08-01423.00427.00419.00421.00896000379055000
2016-07-29422.00430.00415.00429.001161000491385000
2016-07-28409.00423.00406.00421.001346000560946000
2016-07-27402.00411.00401.00410.00778000317049000
2016-07-26404.00406.00393.00397.00541000214684000
2016-07-25404.00409.00400.00406.00537000218051000
2016-07-22400.00404.00398.00401.0019300077369000
2016-07-21403.00408.00402.00406.00464000187965000
2016-07-20396.00402.00396.00400.00479000191291000
2016-07-19392.00402.00389.00402.00573000228766000
2016-07-15390.00399.00389.00392.00903000356199000

   ※ 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