[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 
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
2016-07-14385.00389.00379.00387.00433000166643000
2016-07-13385.00392.00381.00386.00575000222522000
2016-07-12373.00384.00372.00376.00597000225856000
2016-07-11360.00368.00359.00366.00459000167422000
2016-07-08366.00369.00358.00359.00575000208215000
2016-07-07359.00368.00359.00365.00683000248352000
2016-07-06360.00365.00357.00365.00489000176874000
2016-07-05362.00366.00359.00364.00347000126031000
2016-07-04363.00366.00357.00362.00435000157326000
2016-07-01359.00364.00355.00363.00580000208783000
2016-06-30362.00364.00358.00358.00446000161019000
2016-06-29357.00362.00355.00358.00716000256613000
2016-06-28354.00361.00348.00354.00809000286841000
2016-06-27363.00367.00355.00362.00527000190041000
2016-06-24386.00386.00357.00360.00574000211331000
2016-06-23376.00382.00376.00380.0026300099869000
2016-06-22382.00382.00373.00380.00316000119351000
2016-06-21380.00385.00375.00384.00344000131280000
2016-06-20384.00384.00378.00381.00441000168382000
2016-06-17378.00378.00365.00370.00598000221292000
2016-06-16369.00372.00357.00358.00545000197272000
2016-06-15370.00377.00369.00371.00406000151226000
2016-06-14376.00379.00367.00373.00465000172896000
2016-06-13385.00385.00378.00378.00368000139966000
2016-06-10396.00396.00389.00391.00422000165820000
2016-06-09392.00395.00392.00394.00255000100373000
2016-06-08394.00396.00391.00394.0017800070131000
2016-06-07391.00396.00386.00393.00387000151061000
2016-06-06389.00394.00389.00392.0018400071937000
2016-06-03396.00404.00395.00399.00419000166749000
2016-06-02406.00406.00392.00394.00979000388500000
2016-06-01413.00414.00407.00411.00456000187259000
2016-05-31407.00413.00403.00413.00634000259388000
2016-05-30409.00409.00403.00407.00268000108800000
2016-05-27407.00408.00404.00407.00531000215874000
2016-05-26404.00407.00400.00403.00461000185691000
2016-05-25395.00403.00390.00401.00924000367096000
2016-05-24394.00395.00383.00388.001347000524549000
2016-05-23405.00405.00393.00396.00793000315440000
2016-05-20396.00407.00394.00407.00890000358537000
2016-05-19396.00396.00389.00396.00695000273727000
2016-05-18391.00395.00382.00395.00573000223417000
2016-05-17391.00394.00383.00394.00577000224872000
2016-05-16381.00393.00381.00385.00622000241124000
2016-05-13374.00390.00374.00383.001244000476602000
2016-05-12368.00378.00368.00378.00389000145323000
2016-05-11380.00380.00373.00374.00426000160204000
2016-05-10365.00375.00362.00375.00625000232167000
2016-05-09360.00366.00360.00363.00572000208109000
2016-05-06363.00366.00357.00359.00719000259002000
2016-05-02372.00372.00362.00363.00620000226556000
2016-04-28391.00394.00377.00377.00736000282602000
2016-04-27388.00390.00383.00388.00471000182365000
2016-04-26387.00390.00382.00388.00614000237247000
2016-04-25391.00393.00385.00387.00526000204139000
2016-04-22379.00388.00376.00388.001340000511608000
2016-04-21376.00380.00375.00379.001126000425240000
2016-04-20380.00382.00370.00371.00962000360940000
2016-04-19374.00377.00370.00377.00678000254043000
2016-04-18363.00367.00358.00364.00697000253036000
2016-04-15371.00372.00365.00369.00551000202954000
2016-04-14364.00375.00364.00371.001310000486078000
2016-04-13345.00362.00345.00360.001195000425675000
2016-04-12336.00345.00336.00344.00887000302410000
2016-04-11342.00342.00334.00338.00480000162030000
2016-04-08334.00347.00330.00343.00720000243733000
2016-04-07341.00341.00335.00336.00877000296456000
2016-04-06344.00348.00341.00344.00858000295485000
2016-04-05349.00351.00339.00342.00655000224654000
2016-04-04353.00358.00348.00351.00823000289782000
2016-04-01360.00360.00353.00355.001281000456483000
2016-03-31359.00362.00356.00358.00897000321911000
2016-03-30359.00362.00356.00360.00922000331141000
2016-03-29356.00360.00354.00360.00849000303994000
2016-03-28359.00364.00356.00364.001424000512577000
2016-03-25353.00356.00347.00353.001685000593167000
2016-03-24366.00368.00357.00358.001797000648490000
2016-03-23379.00379.00368.00370.001483000551193000
2016-03-22384.00389.00378.00381.00939000359360000
2016-03-18383.00386.00377.00382.00772000294602000
2016-03-17389.00391.00378.00384.001015000390253000
2016-03-16390.00392.00384.00385.00848000329244000
2016-03-15392.00399.00391.00395.00732000288926000
2016-03-14393.00403.00391.00397.00776000308198000
2016-03-11382.00392.00381.00391.00678000262272000
2016-03-10384.00394.00384.00388.00687000267235000
2016-03-09394.00397.00380.00381.001258000485170000
2016-03-08404.00409.00396.00401.00802000322764000
2016-03-07402.00405.00398.00403.00444000178310000
2016-03-04394.00402.00393.00399.00936000373059000
2016-03-03388.00395.00388.00394.00717000281230000
2016-03-02380.00394.00380.00386.00797000308234000
2016-03-01368.00373.00363.00372.00540000199037000
2016-02-29375.00384.00368.00368.00607000227620000
2016-02-26381.00385.00371.00371.00321000121018000
2016-02-25374.00381.00374.00379.00780000294058000
2016-02-24361.00372.00356.00369.00699000256385000
2016-02-23368.00372.00361.00361.00722000263466000
2016-02-22359.00362.00356.00361.00703000252621000
2016-02-19372.00374.00361.00362.00695000253372000
2016-02-18369.00381.00367.00377.00547000205343000
2016-02-17368.00373.00362.00366.001071000391877000
2016-02-16364.00374.00364.00368.00537000198381000
2016-02-15365.00370.00359.00368.00535000195966000
2016-02-12346.00360.00346.00351.001480000519971000
2016-02-10370.00373.00352.00360.001271000458233000
2016-02-09379.00382.00367.00370.00942000351776000
2016-02-08388.00395.00385.00392.00909000354570000
2016-02-05378.00392.00378.00389.001551000601048000
2016-02-04389.00394.00380.00382.001264000487763000
2016-02-03380.00395.00372.00384.0030500001159733000
2016-02-02426.00426.00416.00420.00472000198417000
2016-02-01429.00430.00420.00426.00822000349367000
2016-01-29415.00428.00412.00422.00977000409407000
2016-01-28413.00420.00413.00416.00332000138350000
2016-01-27412.00418.00409.00417.00322000133324000
2016-01-26412.00412.00403.00404.00618000251319000
2016-01-25424.00425.00414.00420.00569000238947000
2016-01-22406.00420.00406.00420.00656000270881000
2016-01-21405.00414.00397.00398.00970000393380000
2016-01-20411.00414.00405.00406.00844000344269000
2016-01-19412.00420.00409.00414.00631000260956000
2016-01-18415.00421.00412.00417.00458000191275000
2016-01-15433.00434.00419.00421.00562000238087000
2016-01-14419.00430.00417.00429.00733000310700000
2016-01-13423.00434.00423.00432.00482000207130000
2016-01-12426.00429.00418.00420.00686000289777000
2016-01-08426.00436.00426.00431.00562000242418000
2016-01-07440.00443.00429.00430.001811000786189000
2016-01-06453.00455.00443.00445.00411000183718000
2016-01-05453.00458.00449.00450.00753000340624000
2016-01-04466.00468.00455.00456.00497000228593000
2015-12-30471.00472.00466.00468.00311000145998000
2015-12-29468.00471.00463.00469.00303000141512000
2015-12-28456.00471.00454.00468.00729000338735000
2015-12-25454.00457.00449.00451.00546000246289000
2015-12-24453.00461.00450.00452.00556000253193000
2015-12-22452.00456.00448.00454.00506000229187000
2015-12-21451.00454.00444.00452.00754000338785000
2015-12-18453.00458.00448.00455.001844000836517000
2015-12-17460.00460.00452.00456.001008000459113000
2015-12-16460.00460.00453.00455.00712000324851000
2015-12-15462.00464.00452.00455.00989000451084000
2015-12-14460.00465.00459.00465.00593000274114000
2015-12-11465.00470.00464.00470.00672000313632000
2015-12-10467.00469.00461.00466.00526000244792000
2015-12-09462.00471.00461.00465.00647000301176000
2015-12-08485.00487.00468.00469.001266000600413000
2015-12-07489.00492.00486.00488.00614000300092000
2015-12-04480.00489.00475.00488.00762000369516000
2015-12-03487.00488.00483.00486.00701000340522000
2015-12-02484.00492.00482.00487.00963000469131000
2015-12-01484.00488.00482.00482.00889000429849000
2015-11-30485.00488.00483.00484.00403000195258000
2015-11-27490.00490.00484.00486.00273000132882000
2015-11-26494.00495.00488.00490.00361000177214000

   ※ 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