[6796 東証1部] クラリオン 日足 時系列データ

[6796 東証1部] クラリオン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22435.00437.00431.00431.00492000212862000
2017-09-21433.00435.00429.00434.00676000292297000
2017-09-20436.00438.00430.00432.001239000535917000
2017-09-19441.00442.00436.00438.001252000549802000
2017-09-15433.00439.00433.00437.00615000268451000
2017-09-14440.00440.00430.00433.00679000294459000
2017-09-13427.00441.00426.00439.001957000851520000
2017-09-12420.00426.00417.00426.00825000347963000
2017-09-11418.00421.00415.00417.00846000352767000
2017-09-08417.00420.00414.00416.001072000446204000
2017-09-07430.00434.00419.00420.001134000480423000
2017-09-06418.00427.00413.00427.001701000714804000
2017-09-05432.00433.00419.00421.001144000484454000
2017-09-04438.00446.00429.00431.001923000840376000
2017-09-01432.00441.00429.00440.0033060001443659000
2017-08-31420.00432.00420.00428.0027530001179916000
2017-08-30419.00421.00414.00416.001458000607052000
2017-08-29419.00422.00418.00420.00571000239834000
2017-08-28419.00423.00417.00422.00733000308361000
2017-08-25422.00422.00409.00418.001300000540658000
2017-08-24418.00423.00417.00423.001197000503763000
2017-08-23418.00418.00414.00417.00859000357543000
2017-08-22407.00416.00407.00414.00812000334765000
2017-08-21412.00414.00406.00412.00948000388736000
2017-08-18409.00420.00407.00413.001821000754628000
2017-08-17407.00414.00406.00414.001673000688985000
2017-08-16396.00410.00395.00406.001508000606538000
2017-08-15395.00398.00392.00393.00962000379274000
2017-08-14386.00397.00383.00396.001145000449038000
2017-08-10390.00396.00387.00389.00802000313023000
2017-08-09398.00398.00386.00394.001620000633232000
2017-08-08397.00399.00394.00397.001138000451821000
2017-08-07403.00403.00395.00396.001027000408610000
2017-08-04400.00403.00397.00399.001455000581898000
2017-08-03418.00421.00397.00400.002081000842168000
2017-08-02400.00417.00400.00417.001890000775195000
2017-08-01418.00419.00397.00400.002313000936291000
2017-07-31422.00426.00418.00418.001854000781473000
2017-07-28421.00434.00420.00429.0024610001052779000
2017-07-27432.00433.00419.00419.001262000535568000
2017-07-26424.00431.00422.00431.001519000648588000
2017-07-25426.00427.00421.00422.00599000254007000
2017-07-24425.00428.00423.00427.00614000261403000
2017-07-21422.00427.00422.00426.00622000264137000
2017-07-20415.00422.00415.00422.00478000200854000
2017-07-19422.00422.00413.00415.00804000335016000
2017-07-18427.00427.00418.00419.00516000216927000
2017-07-14421.00428.00421.00425.00616000261756000
2017-07-13428.00429.00422.00422.00694000294488000
2017-07-12431.00432.00428.00428.00421000181088000
2017-07-11433.00434.00431.00431.00647000279597000
2017-07-10436.00439.00431.00433.001023000444849000
2017-07-07433.00437.00431.00434.001049000455297000
2017-07-06425.00436.00423.00436.001711000739298000
2017-07-05421.00425.00419.00424.00790000333914000
2017-07-04428.00430.00418.00419.001326000560782000
2017-07-03427.00431.00424.00426.00778000332261000
2017-06-30428.00429.00421.00427.001314000558954000
2017-06-29425.00435.00424.00433.002212000951355000
2017-06-28420.00426.00418.00421.001102000465020000
2017-06-27417.00422.00417.00419.001225000513909000
2017-06-26411.00420.00409.00417.001347000559876000
2017-06-23422.00423.00411.00411.001144000475672000
2017-06-22416.00422.00416.00420.001192000500118000
2017-06-21416.00419.00413.00417.001980000825242000
2017-06-20414.00417.00412.00414.001506000622947000
2017-06-19406.00414.00406.00413.001409000578227000
2017-06-16398.00408.00398.00408.0024770001003041000
2017-06-15397.00397.00390.00394.001670000656471000
2017-06-14401.00401.00396.00398.00774000308272000
2017-06-13396.00399.00391.00398.00884000350252000
2017-06-12399.00400.00395.00397.00770000306033000
2017-06-09399.00404.00396.00398.001080000430875000
2017-06-08406.00407.00401.00402.00831000335470000
2017-06-07400.00405.00399.00403.001784000718676000
2017-06-06410.00412.00399.00403.001897000765296000
2017-06-05412.00414.00405.00412.001427000585484000
2017-06-02412.00415.00411.00412.002001000826576000
2017-06-01402.00408.00401.00408.001774000719211000
2017-05-31402.00404.00397.00402.001569000629677000
2017-05-30389.00400.00388.00399.001907000755121000
2017-05-29398.00399.00388.00389.002300000903177000
2017-05-26400.00402.00391.00396.0026330001043970000
2017-05-25391.00399.00387.00398.0029350001159291000
2017-05-24388.00391.00380.00389.0040210001547233000
2017-05-23401.00403.00382.00387.0058440002274764000
2017-05-22402.00404.00390.00401.0059410002369348000
2017-05-19410.00418.00409.00415.001848000762917000
2017-05-18408.00411.00404.00408.002286000931858000
2017-05-17429.00429.00416.00421.0024390001025620000
2017-05-16440.00440.00429.00432.002163000935071000
2017-05-15441.00446.00438.00440.001223000540382000
2017-05-12449.00449.00442.00444.001081000480341000
2017-05-11440.00453.00435.00450.0030320001344295000
2017-05-10460.00463.00458.00461.001655000761626000
2017-05-09459.00463.00454.00461.001948000897043000
2017-05-08455.00462.00452.00457.0024120001102862000
2017-05-02444.00453.00443.00449.002075000932828000
2017-05-01441.00446.00438.00441.001217000536662000
2017-04-28440.00442.00429.00442.002107000919067000
2017-04-27442.00444.00435.00439.002001000877170000
2017-04-26429.00443.00428.00439.0030120001316519000
2017-04-25420.00428.00418.00424.001818000770476000
2017-04-24420.00426.00418.00419.001483000623985000
2017-04-21412.00417.00409.00416.001813000749971000
2017-04-20407.00413.00404.00407.001855000760225000
2017-04-19393.00404.00393.00401.001880000751591000
2017-04-18397.00400.00393.00396.001080000427368000
2017-04-17388.00394.00383.00392.001329000516537000
2017-04-14397.00403.00387.00391.002319000911791000
2017-04-13392.00404.00387.00404.0027270001084541000
2017-04-12406.00406.00387.00394.0043030001693300000
2017-04-11422.00423.00416.00419.00885000370949000
2017-04-10427.00430.00420.00425.001414000599619000
2017-04-07429.00432.00422.00425.001444000615298000
2017-04-06436.00437.00423.00427.001362000582995000
2017-04-05443.00448.00437.00441.001625000716081000
2017-04-04452.00452.00439.00444.001728000769283000
2017-04-03459.00459.00452.00456.001280000582512000
2017-03-31463.00465.00458.00459.001352000623987000
2017-03-30458.00470.00458.00460.001626000756684000
2017-03-29456.00468.00456.00461.001536000710836000
2017-03-28456.00463.00454.00460.001300000597256000
2017-03-27448.00454.00444.00452.001185000532976000
2017-03-24449.00461.00449.00452.001135000516565000
2017-03-23454.00459.00447.00450.001323000597189000
2017-03-22459.00465.00453.00457.0023170001061376000
2017-03-21463.00475.00458.00471.0027710001295941000
2017-03-17449.00466.00448.00465.0057880002667385000
2017-03-16448.00451.00444.00448.00970000434092000
2017-03-15453.00454.00446.00451.001300000585047000
2017-03-14441.00457.00439.00453.0034140001538923000
2017-03-13442.00443.00433.00437.001180000515918000
2017-03-10440.00441.00435.00439.001641000719526000
2017-03-09430.00439.00430.00436.001154000502675000
2017-03-08434.00435.00430.00433.00800000345780000
2017-03-07436.00437.00431.00434.00935000405525000
2017-03-06433.00441.00432.00438.001110000485454000
2017-03-03437.00439.00433.00434.001183000514522000
2017-03-02440.00441.00435.00439.001445000634349000
2017-03-01430.00437.00426.00435.002053000886653000
2017-02-28434.00438.00430.00431.001323000573772000
2017-02-27434.00435.00429.00432.001143000493490000
2017-02-24431.00442.00431.00440.001247000547369000
2017-02-23436.00436.00430.00434.001024000442807000
2017-02-22443.00443.00436.00438.00821000359979000
2017-02-21442.00442.00433.00440.001054000461388000
2017-02-20434.00438.00432.00436.00723000314480000
2017-02-17442.00442.00437.00438.001331000584523000
2017-02-16447.00454.00443.00446.001487000665627000
2017-02-15442.00451.00440.00446.001891000845624000
2017-02-14444.00445.00435.00436.001460000640885000
2017-02-13456.00456.00443.00444.001599000716169000
2017-02-10441.00455.00440.00452.0033530001508200000
2017-02-09442.00444.00436.00436.001775000780991000
2017-02-08430.00450.00428.00445.0046230002048013000
2017-02-07424.00458.00414.00430.00163170007116737000
2017-02-06432.00433.00420.00422.001363000579779000
2017-02-03429.00440.00428.00430.001942000840847000
2017-02-02424.00435.00422.00424.002270000971540000
2017-02-01416.00423.00408.00421.0027380001143930000
2017-01-31425.00427.00413.00426.0025600001078251000
2017-01-30432.00437.00431.00433.001312000568286000
2017-01-27445.00445.00435.00435.001435000628997000
2017-01-26445.00447.00440.00443.001757000779118000
2017-01-25440.00446.00439.00440.001359000599535000
2017-01-24436.00437.00428.00432.001169000506199000
2017-01-23441.00443.00437.00437.00929000407772000
2017-01-20438.00444.00437.00443.001221000538974000
2017-01-19438.00447.00435.00438.001604000707679000
2017-01-18427.00438.00423.00437.001232000530286000
2017-01-17429.00435.00425.00427.001305000559203000
2017-01-16435.00436.00427.00433.001190000513693000
2017-01-13439.00444.00435.00440.001159000508535000
2017-01-12437.00442.00432.00441.001320000578185000
2017-01-11434.00441.00434.00439.001061000464770000
2017-01-10445.00450.00437.00437.0025640001136890000
2017-01-06441.00448.00433.00445.0037680001669419000
2017-01-05429.00438.00425.00437.002258000973340000
2017-01-04424.00431.00421.00427.001637000699288000
2016-12-30413.00422.00409.00419.001069000445378000
2016-12-29426.00427.00415.00418.001722000723339000
2016-12-28411.00431.00411.00430.0029440001254483000
2016-12-27403.00416.00403.00409.001157000475247000
2016-12-26408.00410.00404.00405.00771000312985000
2016-12-22412.00412.00408.00411.00918000375879000
2016-12-21421.00422.00409.00412.001205000499495000
2016-12-20418.00421.00413.00421.001504000627185000
2016-12-19427.00427.00417.00420.001259000530256000
2016-12-16427.00428.00422.00424.001376000584389000
2016-12-15419.00430.00418.00426.0026220001115855000
2016-12-14415.00419.00412.00414.001088000451496000
2016-12-13415.00417.00412.00415.001279000530041000
2016-12-12429.00430.00412.00420.001956000822170000
2016-12-09421.00426.00416.00426.002108000888867000
2016-12-08433.00435.00419.00422.0024120001023641000
2016-12-07430.00433.00423.00428.001937000828844000
2016-12-06418.00435.00416.00433.0047120002025476000
2016-12-05413.00415.00410.00413.0035800001476087000
2016-12-02390.00422.00388.00419.00176670007278037000
2016-12-01377.00378.00365.00368.0027420001020368000
2016-11-30367.00372.00366.00372.001325000490502000
2016-11-29367.00369.00363.00367.001145000419282000
2016-11-28378.00378.00366.00368.001714000632815000
2016-11-25377.00380.00374.00378.002227000840312000
2016-11-24372.00377.00369.00375.001515000566451000
2016-11-22366.00373.00366.00370.001875000693207000
2016-11-21368.00368.00363.00363.001156000423081000
2016-11-18362.00366.00360.00365.001292000469875000
2016-11-17359.00362.00355.00358.001267000453548000
2016-11-16364.00364.00359.00362.001197000432820000
2016-11-15354.00363.00353.00359.002139000767105000
2016-11-14358.00364.00351.00352.001670000593917000
2016-11-11351.00356.00344.00355.002780000973587000
2016-11-10346.00351.00341.00348.001906000659593000
2016-11-09352.00355.00318.00324.0033690001126472000
2016-11-08346.00354.00346.00350.001593000557191000
2016-11-07343.00349.00342.00345.00945000325517000
2016-11-04338.00340.00333.00339.001258000423991000
2016-11-02349.00350.00342.00344.001463000505181000
2016-11-01345.00356.00344.00355.0031060001089193000
2016-10-31342.00347.00340.00345.001915000657676000
2016-10-28328.00347.00327.00340.0048790001656863000
2016-10-27326.00327.00321.00325.001462000474056000
2016-10-26332.00337.00325.00328.002219000732972000
2016-10-25328.00333.00325.00331.001124000369598000
2016-10-24328.00329.00325.00328.00736000240947000
2016-10-21327.00330.00326.00328.00564000185041000
2016-10-20329.00331.00326.00329.00954000313232000
2016-10-19330.00332.00328.00331.00709000234008000
2016-10-18330.00333.00327.00331.00940000310364000
2016-10-17339.00339.00333.00334.001271000425883000
2016-10-14323.00339.00323.00336.0032790001094006000
2016-10-13330.00331.00322.00326.001246000407000000
2016-10-12327.00329.00324.00326.001110000362567000
2016-10-11333.00338.00332.00333.001175000392143000
2016-10-07330.00330.00323.00329.001230000401623000
2016-10-06334.00340.00327.00327.0033050001107259000
2016-10-05316.00333.00316.00330.0057620001877139000
2016-10-04297.00312.00297.00311.001923000591587000
2016-10-03298.00303.00296.00297.001445000432462000
2016-09-30303.00305.00298.00299.001313000393645000
2016-09-29298.00306.00298.00305.001249000379221000
2016-09-28303.00303.00296.00299.001130000337343000
2016-09-27300.00305.00294.00305.001040000312352000
2016-09-26301.00307.00301.00303.00669000203236000
2016-09-23311.00311.00303.00305.00977000298895000
2016-09-21300.00312.00300.00311.001523000464811000
2016-09-20300.00306.00298.00301.001319000398155000
2016-09-16302.00308.00302.00305.00884000269266000

   ※ 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