[4336 JQスタンダード] クリエアナブキ 日足 時系列データ

[4336 JQスタンダード] クリエアナブキ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18725.00740.00725.00740.0045003299700
2017-08-17734.00734.00726.00729.0068004975100
2017-08-16718.00752.00715.00730.0076005488300
2017-08-15771.00775.00720.00733.001590011872800
2017-08-14844.00850.00740.00756.008980071602400
2017-08-10709.00709.00709.00709.0036002552400
2017-08-09600.00609.00590.00609.0075004497900
2017-08-08599.00600.00596.00600.0048002874200
2017-08-07599.00600.00599.00599.0042002516200
2017-08-04596.00598.00596.00598.0033001967300
2017-08-03590.00596.00589.00596.0044002599300
2017-08-02593.00597.00593.00597.00500297300
2017-08-01595.00595.00576.00588.0083004867300
2017-07-31592.00599.00592.00599.0017001008300
2017-07-28603.00603.00591.00602.001000599200
2017-07-27592.00604.00592.00604.0017001010300
2017-07-26610.00610.00601.00609.0024001462500
2017-07-25585.00610.00574.00610.0021001250400
2017-07-24587.00595.00583.00595.0026001533000
2017-07-21550.00574.00550.00574.0021001169000
2017-07-20549.00550.00549.00550.00600329700
2017-07-19547.00549.00547.00549.001000547900
2017-07-18523.00549.00523.00548.0026001400100
2017-07-14526.00534.00525.00533.0020001060000
2017-07-1300
2017-07-12523.00527.00521.00526.0033001726100
2017-07-11521.00529.00520.00523.0029001527000
2017-07-10517.00520.00517.00520.00600311100
2017-07-0700
2017-07-0600
2017-07-05511.00522.00511.00522.0021001074200
2017-07-04516.00523.00513.00515.0030001546800
2017-07-03511.00528.00511.00524.0047002446600
2017-06-30515.00515.00511.00514.001500772000
2017-06-29518.00520.00513.00515.001300672400
2017-06-28518.00518.00514.00516.0037001913400
2017-06-27509.00520.00509.00512.0031001599400
2017-06-26499.00510.00495.00502.001900953000
2017-06-23489.00497.00489.00496.001400691100
2017-06-2200
2017-06-21491.00495.00486.00489.001600784200
2017-06-20495.00501.00480.00487.0082004002400
2017-06-19494.00503.00494.00495.001400695700
2017-06-16493.00500.00493.00500.00600297800
2017-06-15511.00511.00476.00503.00115005713200
2017-06-14512.00514.00511.00511.001200614100
2017-06-13512.00514.00511.00511.001600819400
2017-06-12512.00521.00512.00512.0034001744800
2017-06-09532.00532.00518.00522.001800937200
2017-06-08524.00547.00515.00524.00101005366200
2017-06-07512.00515.00503.00515.0033001672700
2017-06-06522.00527.00516.00516.001100570800
2017-06-05510.00513.00510.00512.001900972900
2017-06-02511.00518.00510.00513.001800922900
2017-06-01529.00529.00518.00518.00800419400
2017-05-31526.00526.00523.00523.001600837400
2017-05-3000
2017-05-29525.00525.00520.00520.00200104500
2017-05-26515.00515.00505.00515.0024001219800
2017-05-25521.00521.00515.00515.00900465700
2017-05-24522.00522.00520.00521.00400208400
2017-05-23540.00540.00521.00525.0021001112800
2017-05-22541.00541.00512.00531.00107005698100
2017-05-19490.00508.00490.00502.001600796500
2017-05-18490.00498.00480.00498.0076003704900
2017-05-17490.00499.00490.00499.00400197100
2017-05-16500.00500.00495.00495.0020099500
2017-05-15487.00500.00482.00500.0077003774200
2017-05-12493.00494.00484.00491.00110005385000
2017-05-11515.00523.00507.00523.0046002359200
2017-05-10512.00525.00512.00524.0038001965700
2017-05-09497.00530.00497.00530.0065003318500
2017-05-08480.00493.00475.00493.0067003239800
2017-05-02472.00477.00469.00477.00800379600
2017-05-01472.00480.00462.00472.0024001137000
2017-04-28484.00484.00476.00477.00600287400
2017-04-27485.00485.00478.00478.00700336000
2017-04-26483.00486.00483.00486.0021001017400
2017-04-25484.00484.00484.00484.001100532400
2017-04-24477.00484.00476.00476.001700812100
2017-04-2100
2017-04-20471.00472.00471.00471.001800848700
2017-04-19473.00475.00468.00471.0034001608500
2017-04-18457.00475.00457.00465.0065003027000
2017-04-1700
2017-04-14450.00455.00450.00454.0053002397000
2017-04-13457.00462.00455.00462.0094004308200
2017-04-12452.00452.00441.00441.002000892200
2017-04-11457.00457.00452.00452.001600727000
2017-04-10445.00445.00445.00445.0020089000
2017-04-07450.00450.00440.00450.0038001686200
2017-04-06469.00469.00446.00453.00135006245600
2017-04-05461.00469.00453.00463.00120005541500
2017-04-04456.00463.00454.00463.0049002236800
2017-04-03455.00466.00454.00455.00159007263100
2017-03-31458.00460.00452.00455.0032001465500
2017-03-30448.00450.00448.00450.00800359200
2017-03-29434.00450.00434.00450.00700311100
2017-03-28456.00460.00447.00450.001100497800
2017-03-27447.00452.00443.00452.0043001924900
2017-03-24441.00448.00441.00448.00800353500
2017-03-23446.00446.00440.00441.001400617900
2017-03-22446.00446.00437.00446.001600710000
2017-03-21436.00445.00436.00445.001300572700
2017-03-17439.00441.00432.00437.001200525800
2017-03-16438.00443.00431.00435.002200965000
2017-03-15438.00442.00437.00437.002000878200
2017-03-14431.00438.00430.00438.00600259000
2017-03-13431.00435.00431.00431.001800776800
2017-03-10423.00423.00423.00423.0010042300
2017-03-09433.00433.00422.00422.0047002001900
2017-03-08428.00433.00425.00432.002300988000
2017-03-07441.00441.00423.00423.0038001628300
2017-03-06438.00443.00436.00442.0049002160500
2017-03-03438.00438.00436.00436.0038001664000
2017-03-02438.00444.00438.00444.0026001146200
2017-03-01428.00430.00428.00430.00300128800
2017-02-28438.00438.00430.00430.00700304500
2017-02-27433.00435.00425.00435.0068002933400
2017-02-24419.00425.00419.00425.001000422800
2017-02-23420.00420.00420.00420.001200504000
2017-02-22421.00421.00421.00421.001100463100
2017-02-21413.00413.00413.00413.0020082600
2017-02-20410.00417.00410.00417.001200494300
2017-02-17416.00416.00411.00411.0036001485100
2017-02-1600
2017-02-15421.00430.00416.00417.0059002502500
2017-02-14426.00426.00411.00422.00104004374500
2017-02-13409.00409.00406.00406.001400569000
2017-02-10406.00406.00406.00406.00300121800
2017-02-09401.00405.00400.00405.001900762900
2017-02-08398.00405.00398.00401.001300521500
2017-02-07397.00397.00397.00397.0010039700
2017-02-0600
2017-02-03396.00396.00396.00396.0020079200
2017-02-0200
2017-02-0100
2017-01-31408.00409.00401.00401.002100852200
2017-01-30403.00408.00403.00408.0020081100
2017-01-27400.00400.00400.00400.001400560000
2017-01-26403.00403.00400.00401.001300521400
2017-01-2500
2017-01-24400.00400.00394.00400.002100835600
2017-01-23399.00399.00399.00399.00300119700
2017-01-20397.00397.00397.00397.00300119100
2017-01-19397.00397.00397.00397.00300119100
2017-01-1800
2017-01-17400.00400.00400.00400.0010040000
2017-01-16402.00402.00402.00402.0020080400
2017-01-13401.00401.00401.00401.00300120300
2017-01-12400.00400.00400.00400.00800320000
2017-01-11404.00405.00395.00395.00600239900
2017-01-10383.00411.00383.00396.002200877900
2017-01-06389.00389.00386.00386.00500193900
2017-01-05388.00390.00385.00385.0028001086600
2017-01-04389.00389.00384.00389.00600232900
2016-12-30388.00388.00380.00380.00600232000
2016-12-29380.00385.00376.00384.001300497300
2016-12-2800
2016-12-27380.00380.00380.00380.00500190000
2016-12-26380.00386.00380.00383.0038001458800
2016-12-22385.00385.00383.00383.001000384400
2016-12-21385.00385.00385.00385.00500192500
2016-12-20385.00385.00385.00385.001000385000
2016-12-19386.00386.00386.00386.001700656200
2016-12-16386.00386.00385.00386.001500578700
2016-12-1500
2016-12-1400
2016-12-13390.00390.00385.00385.0026001006900
2016-12-12382.00402.00382.00386.0048001876700
2016-12-09380.00384.00380.00384.001100422000
2016-12-08384.00385.00375.00385.001700652100
2016-12-07380.00380.00380.00380.00400152000
2016-12-06382.00382.00375.00375.00400150700
2016-12-05385.00385.00380.00380.00400153000
2016-12-02380.00381.00380.00380.002600988100
2016-12-01383.00396.00383.00388.00100003882100
2016-11-30379.00379.00377.00378.0027001020800
2016-11-29379.00379.00363.00375.0029001077500
2016-11-28374.00387.00374.00380.0062002343000
2016-11-25373.00375.00367.00375.001500557900
2016-11-24366.00370.00366.00370.00800295000
2016-11-22370.00370.00370.00370.00400148000
2016-11-21366.00371.00361.00370.002400881700
2016-11-18366.00366.00366.00366.0010036600
2016-11-1700
2016-11-16364.00365.00364.00365.0020072900
2016-11-15364.00364.00364.00364.001000364000
2016-11-14361.00370.00360.00365.002300837700
2016-11-11361.00363.00361.00362.001400507900
2016-11-10367.00371.00363.00363.00800293900
2016-11-09375.00384.00346.00353.0091003277600
2016-11-08402.00402.00370.00371.00197007678900
2016-11-07376.00376.00363.00370.001400515900
2016-11-04372.00372.00369.00370.001200443300
2016-11-02380.00380.00375.00376.001300489600
2016-11-01380.00385.00380.00382.002100801200
2016-10-31379.00380.00379.00380.00800303400
2016-10-28372.00376.00372.00376.00600224700
2016-10-27371.00379.00371.00376.0065002447500
2016-10-26370.00370.00370.00370.001200444000
2016-10-25368.00368.00364.00364.0020073200
2016-10-24370.00370.00360.00360.001000367600
2016-10-21370.00370.00370.00370.0010037000
2016-10-20371.00375.00365.00368.0037001375200
2016-10-19365.00365.00365.00365.00300109500
2016-10-1800
2016-10-17365.00366.00365.00365.002000730400
2016-10-14365.00365.00365.00365.0010036500
2016-10-13366.00372.00364.00372.001300474400
2016-10-12364.00376.00364.00366.001000368200
2016-10-11361.00371.00361.00371.00400145800
2016-10-07365.00365.00362.00362.00700255200
2016-10-06362.00370.00362.00370.001200436000
2016-10-05356.00370.00354.00362.002000723700
2016-10-04360.00360.00360.00360.00600216000
2016-10-03361.00361.00360.00360.00400144100
2016-09-30366.00366.00360.00366.00400145800
2016-09-29368.00368.00368.00368.0010036800
2016-09-28360.00360.00360.00360.0010036000
2016-09-27357.00364.00356.00360.001100396500
2016-09-26368.00368.00365.00365.00900330000
2016-09-23352.00368.00352.00360.0036001280900
2016-09-21349.00360.00349.00360.002500875900
2016-09-20342.00359.00340.00350.00126004396700
2016-09-16341.00343.00338.00342.0031001056300
2016-09-15342.00342.00341.00341.00500170800
2016-09-14343.00343.00343.00343.0020068600
2016-09-13342.00342.00342.00342.0010034200
2016-09-1200
2016-09-09346.00347.00345.00345.00500173000
2016-09-08343.00345.00343.00345.0020068800
2016-09-07343.00344.00342.00343.001300445300
2016-09-06348.00348.00348.00348.00300104400
2016-09-05344.00348.00344.00345.002300797200
2016-09-02344.00346.00344.00346.00400138200
2016-09-01345.00345.00344.00344.00400137700
2016-08-31352.00352.00345.00346.001400486600
2016-08-30353.00353.00350.00350.0020070300
2016-08-29341.00348.00340.00348.00700240900
2016-08-26343.00343.00343.00343.0010034300
2016-08-25343.00343.00342.00342.00600205300
2016-08-24342.00343.00342.00343.00600205700
2016-08-23345.00345.00345.00345.0010034500
2016-08-22345.00345.00344.00344.00800275800
2016-08-19344.00344.00344.00344.0020068800
2016-08-18355.00358.00355.00358.001100391700
2016-08-1700
2016-08-1600
2016-08-1500

   ※ 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