[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 
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
2016-09-142424.002424.002371.002383.00770018466100
2016-09-132390.002443.002389.002429.001370033020900
2016-09-122397.002420.002358.002403.001800043159600
2016-09-092426.002449.002354.002409.002260054489000
2016-09-082459.002473.002406.002427.002300056042200
2016-09-072405.002480.002403.002479.003590087735700
2016-09-062305.002423.002281.002421.003670087681700
2016-09-052339.002346.002306.002322.001680039125800
2016-09-022285.002319.002243.002293.001820041595800
2016-09-012274.002290.002220.002235.001390031217700
2016-08-312279.002306.002269.002289.001600036586300
2016-08-302277.002277.002219.002244.00910020352500
2016-08-292249.002262.002234.002247.001360030569700
2016-08-262269.002269.002202.002203.001020022735000
2016-08-252315.002315.002232.002275.001310029852500
2016-08-242324.002335.002249.002310.002950068089400
2016-08-232250.002322.002240.002290.004120094403800
2016-08-222101.002219.002101.002210.001630035530600
2016-08-192129.002146.002100.002115.002180046157400
2016-08-182174.002197.002134.002144.002640056892400
2016-08-172225.002271.002189.002196.001780039345400
2016-08-162249.002255.002167.002239.003410075585600
2016-08-152180.002260.002161.002249.002150047953900
2016-08-122258.002258.002179.002250.0047800106807900
2016-08-102230.002256.002137.002234.0070700155889500
2016-08-092301.002392.002289.002361.003470080698000
2016-08-082326.002368.002271.002284.002420055755800
2016-08-052367.002406.002247.002276.0053900123376700
2016-08-042480.002481.002333.002344.0057400137325700
2016-08-032607.002612.002473.002516.0060800154913100
2016-08-022477.002698.002458.002674.0072100189367000
2016-08-012390.002543.002323.002525.0070500172075900
2016-07-292344.002417.002295.002408.003570084119100
2016-07-282287.002397.002282.002387.0043800103285800
2016-07-272350.002352.002304.002328.003340077937200
2016-07-262433.002442.002353.002362.002150051137100
2016-07-252385.002457.002379.002413.002440058995800
2016-07-222345.002370.002320.002370.001200028207600
2016-07-212430.002440.002370.002387.001820043729500
2016-07-202294.002425.002273.002421.002290054209300
2016-07-192283.002341.002283.002322.002690062341100
2016-07-152344.002349.002272.002283.0043900101311100
2016-07-142323.002417.002305.002344.0054600128882300
2016-07-132452.002495.002322.002323.0075400178662200
2016-07-122554.002620.002444.002452.0054200136359600
2016-07-112433.002568.002400.002538.0048200121181300
2016-07-082456.002456.002271.002333.0061700144863100
2016-07-072468.002517.002446.002462.0047700118230700
2016-07-062399.002470.002360.002468.002970071820200
2016-07-052406.002455.002350.002437.0051800125358300
2016-07-042387.002437.002383.002404.0073600177081400
2016-07-012315.002389.002281.002362.0061900145696900
2016-06-302328.002341.002300.002320.0053200123327100
2016-06-292168.002330.002133.002291.0080600180199200
2016-06-282034.002092.002008.002068.002160044553800
2016-06-272031.002115.002031.002050.003970082349100
2016-06-242213.002213.001955.002028.0056000116645400
2016-06-232090.002171.002089.002150.0063100135478700
2016-06-222051.002092.002009.002078.0064200132375200
2016-06-211955.002030.001925.002028.002030040414400
2016-06-201915.001971.001915.001950.001730033685900
2016-06-171909.001942.001904.001915.002400046145000
2016-06-161943.001949.001879.001890.003080058740500
2016-06-152000.002024.001949.001964.003250064375400
2016-06-141995.002052.001993.002024.004740095928700
2016-06-132040.002071.001991.002005.004560092418200
2016-06-102176.002176.002108.002114.004550097091200
2016-06-092218.002220.002150.002163.0054900120424400
2016-06-082241.002270.002133.002168.00143900316146900
2016-06-072111.002250.002111.002242.0076600168231200
2016-06-062038.002140.002027.002127.0060600125908800
2016-06-031975.002079.001975.002064.0055800113971100
2016-06-021912.001997.001912.001984.004200082734300
2016-06-011897.001946.001897.001931.003230062079200
2016-05-311891.001909.001885.001897.002010038069500
2016-05-301880.001892.001852.001891.001040019551100
2016-05-271873.001895.001873.001882.001600030162400
2016-05-261845.001883.001844.001873.001650030771000
2016-05-251837.001873.001837.001845.001240022912700
2016-05-241847.001847.001832.001837.00750013796400
2016-05-231882.001899.001843.001857.001500027976700
2016-05-201850.001891.001825.001882.002040038001300
2016-05-191821.001864.001821.001860.001280023666600
2016-05-181863.001890.001820.001830.002150039700600
2016-05-171869.001894.001847.001878.001340024997400
2016-05-161842.001884.001826.001874.002580048035300
2016-05-131850.001879.001836.001857.002060038374500
2016-05-121840.001874.001835.001868.001700031549200
2016-05-111884.001886.001853.001866.002860053493200
2016-05-101878.001918.001870.001896.004950093623600
2016-05-091771.001789.001760.001789.00790014022900
2016-05-061766.001781.001756.001776.002430042981600
2016-05-021712.001785.001696.001766.002060035832900
2016-04-281762.001795.001725.001752.002250039551700
2016-04-271742.001760.001710.001744.001740030307100
2016-04-261776.001791.001720.001758.001910033570700
2016-04-251810.001811.001789.001799.002000036017000
2016-04-221770.001810.001770.001805.002340041918300
2016-04-211697.001818.001697.001802.003660064533400
2016-04-201660.001720.001660.001683.001960033219200
2016-04-191629.001695.001629.001671.002310038595300
2016-04-181590.001614.001579.001600.002130033894200
2016-04-151658.001680.001611.001623.002670043980000
2016-04-141657.001684.001646.001684.002090034699000
2016-04-131631.001652.001614.001641.001870030618100
2016-04-121635.001659.001605.001623.001510024563200
2016-04-111618.001649.001586.001639.001280020669400
2016-04-081615.001678.001600.001614.002990048364700
2016-04-071677.001678.001615.001618.002430040043200
2016-04-061690.001696.001653.001677.001770029674300
2016-04-051753.001754.001688.001690.001640028098800
2016-04-041756.001798.001744.001753.001290022748600
2016-04-011805.001806.001757.001757.001570028010500
2016-03-311870.001878.001811.001812.002140039371100
2016-03-301856.001872.001841.001860.00950017659000
2016-03-291850.001876.001825.001856.001900035233800
2016-03-281860.001887.001831.001861.002180040554900
2016-03-251828.001845.001806.001837.001590029044600
2016-03-241778.001857.001767.001829.003830069782300
2016-03-231785.001785.001744.001762.002580045404200
2016-03-221741.001770.001741.001766.00990017351800
2016-03-181750.001776.001732.001733.001040018125700
2016-03-171787.001798.001760.001772.001350023958400
2016-03-161798.001800.001762.001787.001540027487400
2016-03-151774.001802.001756.001788.001240022098700
2016-03-141792.001801.001753.001774.003210056891100
2016-03-111782.001811.001761.001792.001890033735300
2016-03-101804.001819.001771.001819.001150020699800
2016-03-091800.001815.001741.001787.001960034736100
2016-03-081827.001829.001765.001825.00830014968500
2016-03-071845.001845.001800.001817.00770014060800
2016-03-041838.001848.001823.001844.00600011019500
2016-03-031813.001832.001801.001825.00620011284000
2016-03-021829.001830.001800.001813.001340024371400
2016-03-011758.001857.001741.001789.003390061209900
2016-02-291759.001798.001745.001775.001400024843100
2016-02-261738.001761.001734.001744.00620010812900
2016-02-251703.001735.001703.001727.001330022835400
2016-02-241707.001735.001700.001718.001070018347100
2016-02-231755.001755.001730.001731.00680011822200
2016-02-221719.001760.001719.001757.00580010118200
2016-02-191740.001750.001715.001734.00590010205000
2016-02-181758.001772.001745.001755.001030018099800
2016-02-171688.001768.001688.001750.001000017378800
2016-02-161660.001745.001660.001688.001250021283400
2016-02-151668.001723.001650.001677.001470024630400
2016-02-121608.001680.001547.001646.002780044821100
2016-02-101780.001791.001711.001744.001130019762400
2016-02-091787.001810.001779.001786.001080019358000
2016-02-081781.001889.001763.001861.001640029932900
2016-02-051800.001857.001768.001785.00580010398500
2016-02-041854.001854.001808.001808.00910016603500
2016-02-031842.001858.001824.001854.00730013461100
2016-02-021862.001900.001862.001882.0048009004000
2016-02-011850.001900.001850.001885.00770014439200
2016-01-291814.001842.001793.001839.00610011111400
2016-01-281786.001828.001763.001815.00560010114100
2016-01-271758.001802.001758.001786.0051009109900
2016-01-261766.001809.001739.001756.001370024334900
2016-01-251826.001848.001785.001806.001530027617400
2016-01-221737.001804.001709.001787.001660028982900
2016-01-211708.001818.001700.001734.001960034675500
2016-01-201752.001791.001748.001748.001730030653700
2016-01-191692.001763.001692.001752.001060018439300
2016-01-181663.001726.001663.001707.001820030717800
2016-01-151790.001794.001767.001783.00850015102500
2016-01-141780.001787.001730.001763.001370024085900
2016-01-131738.001852.001738.001818.001390025170400
2016-01-121773.001814.001738.001738.001410025019500
2016-01-081776.001812.001758.001773.001090019454200
2016-01-071800.001819.001778.001778.001170020981400
2016-01-061836.001855.001796.001800.00790014332800
2016-01-051814.001853.001814.001836.00780014307200
2016-01-041886.001886.001829.001834.00660012185000
2015-12-301890.001898.001845.001886.00590011053400
2015-12-291865.001880.001854.001880.0044008229000
2015-12-281806.001857.001800.001845.001480027143500
2015-12-251818.001818.001780.001806.001970035538200
2015-12-241852.001862.001771.001826.002840051383900
2015-12-221880.001890.001848.001849.001740032479300
2015-12-211864.001876.001848.001864.00840015638000
2015-12-181920.001938.001865.001872.001900036133300
2015-12-171926.001960.001913.001933.001270024530800
2015-12-161877.001902.001863.001887.00870016407400
2015-12-151900.001932.001872.001874.001020019394100
2015-12-141880.001910.001852.001898.001820034341800
2015-12-111923.001970.001923.001932.001400027125700
2015-12-101971.001990.001953.001963.001230024209600
2015-12-092020.002030.001998.002001.001050021107900
2015-12-082052.002052.002002.002020.00650013127200
2015-12-072055.002055.002022.002052.00980020033500
2015-12-042002.002020.002002.002005.001140022901600
2015-12-032018.002052.002014.002050.001370027783100
2015-12-022040.002043.002006.002018.001460029590800
2015-12-012039.002065.002028.002040.002290046839800
2015-11-302002.002060.002001.002056.002430049613200

   ※ 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