[4674 東証1部] クレスコ 日足 時系列データ

[4674 東証1部] クレスコ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-213835.003835.003735.003790.0067200253861500
2017-09-203870.003875.003830.003855.002550098226000
2017-09-193950.003965.003855.003870.0044200171472500
2017-09-153895.003940.003880.003935.0026800104794000
2017-09-143960.003960.003860.003895.0026900105234000
2017-09-133955.003995.003920.003940.0035900141813500
2017-09-124050.004055.003890.003930.0065200257096500
2017-09-114100.004120.004050.004065.001490060829500
2017-09-084160.004160.004045.004060.0025800105516500
2017-09-074035.004265.004035.004170.0066700278317500
2017-09-063920.004020.003845.004000.0033300131972000
2017-09-054180.004205.004000.004000.0039600160298000
2017-09-044170.004175.004070.004150.0028400117363000
2017-09-014245.004250.004160.004170.0029400123605000
2017-08-314120.004275.004115.004270.0028900121029500
2017-08-304170.004185.004100.004170.0039300162768000
2017-08-294140.004235.004125.004220.0031000129929000
2017-08-284275.004330.004190.004210.0040900173866000
2017-08-254250.004290.004170.004265.0034100144262000
2017-08-243990.004290.003970.004210.0097700409619000
2017-08-233910.003950.003870.003875.001220047510500
2017-08-223940.004010.003880.003885.001250049381500
2017-08-213930.004000.003860.003980.0035500139488500
2017-08-184000.004030.003950.003955.0031500125676000
2017-08-174015.004115.004015.004090.0047100191777000
2017-08-163960.004005.003875.003980.0065800260901000
2017-08-153750.003905.003745.003890.0056100215417500
2017-08-143680.003705.003640.003680.001830067062000
2017-08-103740.003820.003690.003710.0048100180199500
2017-08-093680.003755.003660.003740.0060200223667000
2017-08-083510.003685.003510.003680.0043400157103000
2017-08-073560.003570.003485.003545.002450086334000
2017-08-043475.003520.003455.003520.002730095725000
2017-08-033505.003525.003455.003475.001980068868500
2017-08-023520.003555.003500.003550.001280045267500
2017-08-013615.003615.003480.003540.002580091225000
2017-07-313620.003675.003580.003615.0036700132635000
2017-07-283620.003695.003615.003640.002600094893500
2017-07-273605.003720.003600.003670.0047900175389000
2017-07-263555.003635.003555.003605.0044200159293500
2017-07-253645.003660.003555.003565.0061800222968500
2017-07-243470.003655.003470.003645.0074100265000000
2017-07-213395.003495.003390.003465.0071600246483000
2017-07-203335.003450.003335.003430.0045600154885000
2017-07-193310.003410.003310.003340.002800094221500
2017-07-183370.003395.003340.003350.002410080934500
2017-07-143395.003410.003370.003385.001330045093000
2017-07-133465.003465.003385.003395.002860097632500
2017-07-123485.003485.003420.003465.001750060508000
2017-07-113455.003490.003435.003450.001390048145000
2017-07-103415.003480.003400.003460.002260077952000
2017-07-073400.003445.003385.003390.0031800108221500
2017-07-063490.003525.003445.003455.002570089421500
2017-07-053465.003515.003425.003490.0037200129376500
2017-07-043555.003565.003435.003470.0034800121827500
2017-07-033755.003755.003550.003570.0048100174124500
2017-06-303600.003725.003560.003720.0042000152838500
2017-06-293660.003665.003530.003635.0056500203409500
2017-06-283755.003755.003630.003670.0051300188315500
2017-06-273865.003930.003770.003790.0072900279885000
2017-06-263735.003790.003680.003705.002530094825500
2017-06-233620.003740.003620.003735.0037700139194000
2017-06-223640.003670.003570.003640.0055500200442000
2017-06-213690.003740.003665.003700.001460054252500
2017-06-203715.003720.003640.003660.002220081309500
2017-06-193605.003660.003600.003645.001660060296500
2017-06-163690.003705.003620.003620.0034400125796500
2017-06-153665.003745.003665.003705.001490055226000
2017-06-143690.003730.003660.003670.001650060795500
2017-06-133570.003665.003570.003660.001510054780000
2017-06-123620.003675.003520.003610.0046500167630000
2017-06-093560.003640.003555.003620.0036800132323000
2017-06-083650.003665.003560.003600.0061100220082500
2017-06-073635.003715.003630.003715.001740064059500
2017-06-063690.003710.003630.003640.002660097274500
2017-06-053755.003810.003675.003690.0035900133911000
2017-06-023805.003805.003720.003775.0034000127856000
2017-06-013840.003840.003765.003805.001620061598000
2017-05-313740.003870.003640.003840.0058700220705500
2017-05-303915.003920.003735.003810.0072200274164000
2017-05-293650.003935.003650.003915.0073600281085000
2017-05-263590.003650.003565.003610.001820065445000
2017-05-253700.003750.003570.003590.002720099287500
2017-05-243610.003715.003610.003670.0030300111015500
2017-05-233500.003645.003495.003585.0040200143476000
2017-05-223450.003525.003380.003480.0032400112074500
2017-05-193375.003410.003325.003405.001950065726000
2017-05-183370.003425.003340.003380.001830061897500
2017-05-173405.003490.003400.003460.001990068836500
2017-05-163370.003410.003320.003405.001560052609500
2017-05-153300.003375.003280.003360.001870062395500
2017-05-123490.003490.003270.003335.0056500187863000
2017-05-113425.003515.003380.003505.0061400212405500
2017-05-103175.003655.003105.003420.0098200328514000
2017-05-092999.003030.002988.003020.002260067856500
2017-05-082940.003000.002919.002992.002460073034800
2017-05-022920.002940.002897.002913.001030030044700
2017-05-012947.002950.002912.002929.001080031637000
2017-04-282947.002947.002884.002928.002110061504300
2017-04-272846.002939.002830.002922.002440070663600
2017-04-262859.002859.002832.002846.001440040955800
2017-04-252861.002870.002814.002824.002520071709300
2017-04-242801.002847.002801.002833.002120059894100
2017-04-212800.002820.002787.002790.001660046514000
2017-04-202750.002785.002750.002768.001540042660400
2017-04-192734.002749.002707.002742.001160031741200
2017-04-182715.002718.002691.002704.00960025972600
2017-04-172650.002695.002614.002688.001450038703800
2017-04-142592.002636.002580.002620.001240032335200
2017-04-132598.002613.002554.002590.001100028366100
2017-04-122666.002666.002561.002576.002690069800200
2017-04-112694.002719.002674.002676.001110029900500
2017-04-102705.002753.002671.002730.001110030142800
2017-04-072635.002701.002607.002671.001250033262500
2017-04-062666.002678.002631.002635.001570041594600
2017-04-052696.002714.002663.002695.001150030972600
2017-04-042830.002830.002648.002679.0039100106315900
2017-04-032742.002847.002728.002838.002410067326900
2017-03-312837.002865.002774.002778.001940054640500
2017-03-302856.002905.002838.002848.001480042344000
2017-03-292843.002980.002843.002856.002100060671000
2017-03-282800.002873.002800.002848.002890082180300
2017-03-272763.002790.002743.002767.002020055863500
2017-03-242814.002842.002803.002809.001050029614300
2017-03-232850.002854.002811.002825.002030057445400
2017-03-222789.002876.002789.002876.002700076681600
2017-03-212826.002875.002798.002850.002350066915000
2017-03-172830.002843.002803.002831.001470041602200
2017-03-162800.002842.002790.002830.001880053020900
2017-03-152825.002876.002800.002800.001910054129600
2017-03-142800.002886.002800.002855.003310094428600
2017-03-132800.002843.002764.002838.003550099809700
2017-03-102830.002876.002785.002828.0047800135064600
2017-03-092694.002794.002694.002793.003440094903000
2017-03-082750.002769.002655.002700.0037000100159400
2017-03-072637.002774.002635.002770.0056600153347500
2017-03-062615.002680.002608.002611.003380089518000
2017-03-032600.002650.002592.002608.002470064956100
2017-03-022555.002649.002555.002600.0056000145969300
2017-03-012480.002547.002456.002538.003390085310100
2017-02-282437.002496.002437.002473.002760068331400
2017-02-272467.002471.002436.002446.001240030397800
2017-02-242467.002471.002445.002467.001320032497100
2017-02-232437.002484.002437.002464.001100027031000
2017-02-222448.002461.002425.002446.001590038812600
2017-02-212477.002495.002445.002452.001430035218000
2017-02-202496.002519.002477.002493.001050026172400
2017-02-172456.002523.002451.002518.001400035054000
2017-02-162497.002498.002450.002469.001660041016800
2017-02-152570.002578.002500.002505.001350034017300
2017-02-142540.002553.002508.002547.001140028927900
2017-02-132538.002570.002535.002545.002040052010600
2017-02-102460.002520.002454.002517.002370058926900
2017-02-092405.002450.002395.002446.002410058257500
2017-02-082405.002418.002390.002416.002390057401900
2017-02-072445.002463.002389.002414.0064100155575700
2017-02-062559.002570.002505.002513.003930099264000
2017-02-032600.002688.002557.002557.0044900117870700
2017-02-022580.002620.002572.002598.003390088247800
2017-02-012563.002600.002545.002581.002400061698100
2017-01-312568.002620.002568.002589.002240058245800
2017-01-302551.002616.002539.002609.002710070158100
2017-01-272548.002580.002504.002567.002280058207400
2017-01-262550.002580.002530.002547.003540090311400
2017-01-252495.002538.002488.002521.003390084985700
2017-01-242480.002498.002451.002495.001440035747000
2017-01-232517.002517.002466.002488.001230030605600
2017-01-202517.002517.002451.002495.002280056697400
2017-01-192518.002530.002495.002517.002140053712900
2017-01-182457.002515.002415.002513.002730067512400
2017-01-172543.002543.002457.002457.002360058649500
2017-01-162530.002560.002481.002504.0054900138179400
2017-01-132483.002520.002411.002513.0079900197380200
2017-01-122447.002500.002400.002483.0047000115320600
2017-01-112422.002469.002422.002447.003350081921300
2017-01-102400.002441.002390.002420.002520060862200
2017-01-062373.002416.002373.002398.002080049727300
2017-01-052417.002427.002398.002422.001590038424200
2017-01-042411.002443.002382.002389.003400081842900
2016-12-302400.002400.002376.002389.00950022734700
2016-12-292389.002400.002332.002400.003180075515400
2016-12-282417.002434.002385.002417.001780042946000
2016-12-272388.002449.002378.002441.0049400119810200
2016-12-262378.002385.002356.002363.003370080035600
2016-12-222282.002318.002278.002309.003380077614200
2016-12-212240.002289.002240.002271.002210050060800
2016-12-202251.002270.002237.002250.001300029317100
2016-12-192213.002265.002213.002246.001950043794800
2016-12-162226.002228.002195.002213.002260050051000
2016-12-152226.002226.002190.002199.001320029006500
2016-12-142260.002260.002198.002198.001460032335300
2016-12-132168.002260.002167.002260.003120069535700
2016-12-122169.002174.002138.002169.001300028067400
2016-12-092159.002169.002130.002146.003030065154900
2016-12-082221.002221.002167.002173.002350051321900
2016-12-072232.002232.002184.002184.002250049502400
2016-12-062280.002360.002226.002232.0070500160721700
2016-12-052081.002320.002081.002247.00105400236285900
2016-12-022132.002133.002095.002099.001920040509300
2016-12-012199.002203.002083.002149.003560076278600
2016-11-302239.002239.002177.002201.003130069007100
2016-11-292114.002242.002096.002239.0052500114465200
2016-11-282070.002107.002070.002098.001980041381900
2016-11-252098.002098.002055.002056.001460030278700
2016-11-242108.002108.002082.002092.001730036192300
2016-11-222085.002110.002072.002090.002120044407200
2016-11-212067.002105.002060.002089.001190024849900
2016-11-182117.002144.002033.002042.003150065278300
2016-11-172070.002121.002059.002117.001350028338900
2016-11-162097.002097.002053.002070.001830037920300
2016-11-152056.002089.002010.002089.003570073485800
2016-11-141985.002036.001956.002032.002680053799900
2016-11-111996.001996.001928.001940.002750053851500
2016-11-102031.002070.001988.002000.0053600107900200
2016-11-091950.002005.001930.002003.0084700166302500
2016-11-081966.001966.001872.001947.00149900288440600
2016-11-072177.002225.002156.002184.002830061672500
2016-11-042161.002208.002159.002183.001860040616800
2016-11-022254.002266.002152.002195.0050400110609700
2016-11-012274.002306.002237.002304.002250051108200
2016-10-312298.002327.002261.002286.002050046949200
2016-10-282270.002288.002256.002276.001770040218900
2016-10-272250.002270.002226.002251.001540034621700
2016-10-262242.002271.002219.002250.001590035637800
2016-10-252296.002299.002235.002242.002920066032100
2016-10-242360.002375.002231.002268.004210096765200
2016-10-212391.002409.002365.002373.002160051552800
2016-10-202427.002436.002398.002421.001420034413500
2016-10-192411.002440.002408.002426.00900021823100
2016-10-182424.002428.002393.002400.00570013724000
2016-10-172376.002425.002355.002424.00810019386600
2016-10-142366.002383.002337.002377.001210028644100
2016-10-132360.002369.002337.002366.001280030199400
2016-10-122441.002451.002308.002331.0044800106325800
2016-10-112502.002502.002450.002473.001540038185100
2016-10-072475.002509.002448.002478.001110027457800
2016-10-062476.002518.002424.002509.002930072696200
2016-10-052470.002515.002462.002480.00880021855600
2016-10-042442.002485.002429.002461.001680041274000
2016-10-032523.002545.002485.002492.001840046140000
2016-09-302550.002550.002485.002539.001310033215900
2016-09-292530.002550.002478.002550.001640041377100
2016-09-282480.002552.002480.002522.001730043411400
2016-09-272469.002518.002441.002518.001350033491300
2016-09-262421.002473.002421.002469.001400034353900
2016-09-232418.002450.002335.002449.001540037337300
2016-09-212360.002397.002320.002396.001700040097900
2016-09-202359.002397.002355.002379.001310031146200
2016-09-162352.002390.002352.002390.00700016635300
2016-09-152341.002369.002333.002360.00820019284700

   ※ 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