[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 
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
2016-08-12350.00350.00350.00350.0010035000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04353.00354.00353.00354.00700247700
2016-08-03346.00354.00346.00354.00300104600
2016-08-0200
2016-08-01350.00350.00350.00350.00500175000
2016-07-29367.00390.00335.00350.00257009363800
2016-07-2800
2016-07-27356.00356.00352.00352.00300106000
2016-07-26354.00354.00350.00350.00900316600
2016-07-25352.00353.00352.00353.00300105800
2016-07-2200
2016-07-21355.00360.00355.00360.00500178000
2016-07-20358.00358.00358.00358.0010035800
2016-07-19350.00355.00350.00355.00400141500
2016-07-15344.00347.00343.00347.00600207100
2016-07-1400
2016-07-13343.00343.00343.00343.0010034300
2016-07-12351.00351.00343.00343.00600207700
2016-07-11344.00344.00344.00344.0020068800
2016-07-08338.00340.00327.00334.001900634800
2016-07-0700
2016-07-06343.00344.00343.00343.00500171600
2016-07-05352.00352.00343.00344.00700242900
2016-07-04345.00345.00341.00345.00900309200
2016-07-01345.00345.00345.00345.0010034500
2016-06-30350.00350.00343.00344.002100729400
2016-06-29340.00345.00335.00342.0070002381400
2016-06-28340.00377.00340.00348.00216007666400
2016-06-27326.00329.00326.00329.00500163700
2016-06-24359.00359.00324.00324.001700590700
2016-06-2300
2016-06-22351.00359.00351.00359.0020071000
2016-06-21357.00357.00355.00355.00500178100
2016-06-20342.00349.00342.00349.0020069100
2016-06-17340.00342.00340.00342.00700238400
2016-06-16345.00347.00334.00334.00800275000
2016-06-15355.00355.00350.00351.001500528400
2016-06-14362.00362.00355.00355.001200430200
2016-06-13362.00363.00362.00362.00400145000
2016-06-10368.00369.00367.00367.00400147200
2016-06-09370.00370.00367.00367.00400147700
2016-06-0800
2016-06-0700
2016-06-06362.00370.00360.00370.001700617400
2016-06-0300
2016-06-02366.00375.00366.00370.001400516400
2016-06-01375.00375.00367.00369.001400519300
2016-05-31375.00375.00375.00375.00300112500
2016-05-30368.00371.00368.00371.001600592200
2016-05-27367.00367.00367.00367.0010036700
2016-05-26367.00375.00367.00367.001200442800
2016-05-25367.00367.00367.00367.0020073400
2016-05-24371.00371.00365.00365.001300479500
2016-05-23371.00372.00371.00372.00600222900
2016-05-2000
2016-05-19372.00372.00372.00372.00500186000
2016-05-18376.00376.00370.00371.001800671200
2016-05-17373.00397.00373.00381.001300495900
2016-05-16375.00378.00374.00374.00800300500
2016-05-13382.00382.00378.00378.00600227700
2016-05-12380.00390.00380.00390.001800699600
2016-05-11380.00395.00373.00395.002000759100
2016-05-10370.00380.00370.00380.001400527500
2016-05-09378.00378.00378.00378.0020075600
2016-05-0600
2016-05-02373.00378.00372.00372.00600225100
2016-04-28375.00383.00375.00378.002100789600
2016-04-27380.00380.00378.00378.00800303500
2016-04-26385.00387.00383.00387.001500576800
2016-04-25426.00430.00381.00384.002610010511100
2016-04-22378.00385.00378.00378.001100416500
2016-04-21376.00381.00376.00378.00700263900
2016-04-20380.00381.00376.00376.002100794600
2016-04-19372.00372.00355.00371.001900694900
2016-04-18387.00387.00371.00371.002000755500
2016-04-15391.00391.00390.00390.001100429200
2016-04-14402.00402.00397.00397.00600239800
2016-04-13394.00402.00390.00402.00900356200
2016-04-12399.00399.00383.00386.001900741300
2016-04-11387.00399.00387.00399.00800314600
2016-04-08373.00399.00371.00399.002000756800
2016-04-07380.00389.00380.00389.001100419700
2016-04-0600
2016-04-05390.00390.00390.00390.0020078000
2016-04-04386.00396.00386.00396.00500194900
2016-04-01409.00410.00400.00400.0025001013700
2016-03-31429.00429.00400.00408.001300535600
2016-03-30420.00428.00420.00427.001000425100
2016-03-29405.00420.00405.00420.00500206800
2016-03-28408.00420.00390.00418.0074002994800
2016-03-25406.00408.00406.00408.00600244000
2016-03-24419.00419.00401.00419.0036001480600
2016-03-23410.00471.00409.00414.002650011610600
2016-03-22403.00407.00403.00406.001000405100
2016-03-18410.00465.00400.00403.002550010813500
2016-03-17419.00419.00404.00407.00217008940500
2016-03-16376.00452.00376.00451.003290014431900
2016-03-15369.00372.00367.00372.00900332200
2016-03-14368.00368.00368.00368.0020073600
2016-03-11364.00365.00364.00365.001300474100
2016-03-10361.00368.00359.00364.002400869500
2016-03-0900
2016-03-08358.00361.00356.00358.001300466000
2016-03-07353.00358.00353.00357.001600569900
2016-03-04343.00354.00343.00347.00500174200
2016-03-03356.00356.00356.00356.0020071200
2016-03-0200
2016-03-0100
2016-02-29366.00366.00358.00358.00600217800
2016-02-26357.00358.00357.00358.0020071500
2016-02-25340.00349.00340.00349.001600556400
2016-02-24340.00340.00340.00340.0010034000
2016-02-2300
2016-02-22349.00349.00349.00349.0010034900
2016-02-19340.00343.00340.00343.0020068300
2016-02-18332.00333.00332.00332.00400133000
2016-02-17329.00329.00329.00329.0010032900
2016-02-16334.00334.00320.00324.002600854900
2016-02-15333.00334.00330.00334.0031001032100
2016-02-12340.00341.00337.00337.0059002004700
2016-02-10363.00363.00350.00350.00700251500
2016-02-09331.00355.00331.00347.0042001404500
2016-02-08356.00361.00355.00355.00500178400
2016-02-05363.00363.00363.00363.0010036300
2016-02-04367.00367.00357.00363.001900687300
2016-02-03368.00368.00368.00368.001000368000
2016-02-02375.00375.00370.00373.00900335900
2016-02-01379.00380.00378.00380.00500189600
2016-01-29368.00368.00362.00368.00800293800
2016-01-28365.00365.00362.00362.00600217500
2016-01-27366.00374.00363.00365.001800659300
2016-01-26364.00364.00362.00362.00600217600
2016-01-25366.00372.00365.00365.0028001028300
2016-01-22362.00365.00362.00365.0020072700
2016-01-21384.00390.00370.00370.00700268600
2016-01-20383.00389.00383.00383.00900347500
2016-01-19388.00398.00388.00389.001000394400
2016-01-18396.00396.00396.00396.00400158400
2016-01-15398.00406.00398.00398.001300518300
2016-01-14399.00399.00399.00399.00400159600
2016-01-13409.00409.00409.00409.0010040900
2016-01-12412.00412.00412.00412.0010041200
2016-01-08404.00404.00404.00404.0020080800
2016-01-0700
2016-01-06405.00412.00405.00412.00400163300
2016-01-05407.00407.00406.00406.00600244000
2016-01-04412.00412.00411.00411.00500205900
2015-12-30412.00412.00412.00412.00400164800
2015-12-29408.00411.00406.00406.001000408300
2015-12-28399.00399.00399.00399.00800319200
2015-12-25412.00412.00399.00399.0031001251100
2015-12-24421.00425.00412.00412.002300961000
2015-12-2200
2015-12-21421.00421.00413.00419.001400587600
2015-12-1800
2015-12-1700
2015-12-16429.00439.00429.00429.0039001675800
2015-12-15431.00431.00430.00430.001500645900
2015-12-14428.00437.00428.00437.00600259300
2015-12-11433.00435.00433.00433.00500216900
2015-12-10431.00431.00431.00431.0010043100
2015-12-09431.00431.00430.00430.00300129200
2015-12-08432.00432.00428.00431.00500214900
2015-12-07431.00435.00428.00430.001900817800
2015-12-04441.00441.00431.00431.00600262000
2015-12-03445.00445.00442.00442.0020088700
2015-12-02447.00447.00444.00444.0020089100
2015-12-01448.00448.00440.00444.00300133200
2015-11-30445.00448.00437.00448.001300579600
2015-11-27444.00449.00444.00445.00400178200
2015-11-26455.00455.00451.00452.00800362200

   ※ 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