[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 
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
2016-09-15307.00309.00301.00303.001657000504556000
2016-09-14313.00315.00310.00312.001002000313264000
2016-09-13321.00322.00313.00317.001156000365780000
2016-09-12314.00319.00311.00317.001820000571560000
2016-09-09313.00318.00312.00318.00965000304830000
2016-09-08316.00321.00313.00316.001767000560061000
2016-09-07317.00320.00315.00319.001635000519050000
2016-09-06315.00323.00315.00320.001791000571171000
2016-09-05323.00324.00315.00316.002274000725004000
2016-09-02319.00325.00313.00320.0052770001686305000
2016-09-01315.00322.00308.00314.00112550003543471000
2016-08-31278.00288.00275.00286.002519000714799000
2016-08-30275.00275.00270.00272.00446000121559000
2016-08-29269.00273.00268.00272.00787000212891000
2016-08-26270.00270.00265.00265.00561000149636000
2016-08-25268.00275.00268.00271.001160000314172000
2016-08-24266.00269.00266.00268.001032000276530000
2016-08-23278.00278.00270.00273.001679000457256000
2016-08-22281.00281.00278.00281.00438000122559000
2016-08-19278.00284.00278.00279.001157000325362000
2016-08-18279.00283.00277.00279.00763000213758000
2016-08-17276.00285.00276.00283.00864000243294000
2016-08-16282.00282.00275.00277.00724000201498000
2016-08-15279.00283.00279.00281.00395000111047000
2016-08-12279.00281.00277.00280.00712000198557000
2016-08-10281.00281.00273.00276.00961000266629000
2016-08-09282.00288.00281.00281.001230000347927000
2016-08-08275.00282.00273.00281.001919000534918000
2016-08-05267.00276.00267.00272.002286000623813000
2016-08-04255.00268.00254.00266.001283000334808000
2016-08-03261.00265.00253.00255.001855000478480000
2016-08-02275.00279.00269.00269.001862000509367000
2016-08-01269.00279.00263.00276.0056190001541361000
2016-07-29251.00257.00245.00256.001594000398722000
2016-07-28254.00256.00246.00247.001161000289410000
2016-07-27252.00257.00252.00254.001620000412093000
2016-07-26264.00264.00252.00254.001482000378003000
2016-07-25262.00269.00261.00264.001510000400241000
2016-07-22265.00265.00261.00263.00953000250636000
2016-07-21260.00274.00260.00266.001985000532606000
2016-07-20260.00265.00256.00263.001148000298944000
2016-07-19259.00262.00255.00260.001562000404684000
2016-07-15259.00262.00254.00256.001585000407977000
2016-07-14258.00259.00251.00257.002293000584776000
2016-07-13248.00265.00244.00252.0050780001302525000
2016-07-12240.00249.00239.00239.001371000333296000
2016-07-11224.00237.00224.00234.001286000299353000
2016-07-08228.00230.00221.00222.00689000154525000
2016-07-07225.00234.00225.00229.001225000281293000
2016-07-06231.00231.00222.00225.002323000523209000
2016-07-05242.00242.00236.00237.001160000276169000
2016-07-04240.00244.00238.00241.001189000287083000
2016-07-01250.00255.00242.00244.001417000351282000
2016-06-30252.00256.00250.00250.001062000268378000
2016-06-29240.00250.00239.00248.001655000406020000
2016-06-28237.00240.00226.00236.002643000613935000
2016-06-27248.00250.00237.00241.001019000246808000
2016-06-24280.00280.00233.00248.002425000611482000
2016-06-23265.00276.00265.00273.001425000387985000
2016-06-22272.00272.00265.00267.00718000192129000
2016-06-21270.00273.00265.00270.00794000213951000
2016-06-20265.00276.00265.00270.001630000439736000
2016-06-17257.00272.00251.00265.003510000909939000
2016-06-16264.00267.00254.00256.001429000368076000
2016-06-15262.00270.00258.00267.001387000368059000
2016-06-14270.00275.00261.00262.001544000408421000
2016-06-13282.00282.00271.00273.001463000404404000
2016-06-10293.00296.00289.00290.00917000268473000
2016-06-09299.00300.00292.00293.00718000211643000
2016-06-08298.00303.00298.00300.00757000226935000
2016-06-07296.00298.00293.00297.00833000246699000
2016-06-06293.00299.00292.00298.001111000328065000
2016-06-03300.00302.00292.00298.0039940001189319000
2016-06-02311.00313.00299.00303.002090000634804000
2016-06-01319.00319.00315.00316.001260000398675000
2016-05-31316.00322.00314.00321.001414000449883000
2016-05-30318.00318.00313.00315.001019000321487000
2016-05-27314.00317.00313.00314.001087000342004000
2016-05-26319.00319.00310.00313.001473000460770000
2016-05-25308.00315.00305.00314.0044160001375941000
2016-05-24313.00313.00309.00311.001062000330201000
2016-05-23317.00318.00312.00315.001430000451269000
2016-05-20308.00324.00306.00320.0073880002345450000
2016-05-19301.00308.00298.00304.002864000870236000
2016-05-18296.00298.00291.00295.001347000397724000
2016-05-17294.00297.00290.00296.001143000336317000
2016-05-16290.00297.00290.00294.001240000364670000
2016-05-13295.00296.00289.00294.001676000491350000
2016-05-12287.00292.00287.00292.001693000490227000
2016-05-11308.00309.00284.00286.0061450001788870000
2016-05-10301.00308.00301.00302.002336000710091000
2016-05-09307.00308.00299.00305.002173000659449000
2016-05-06311.00313.00306.00310.001292000399287000
2016-05-02327.00327.00308.00312.002197000689884000
2016-04-28331.00341.00328.00335.0030050001007059000
2016-04-27333.00334.00325.00326.001248000408367000
2016-04-26339.00339.00329.00334.00913000304080000
2016-04-25341.00344.00338.00339.001236000421035000
2016-04-22328.00340.00328.00339.001010000338590000
2016-04-21340.00341.00334.00336.00899000303805000
2016-04-20341.00342.00335.00337.00939000316567000
2016-04-19333.00341.00333.00340.00804000271667000
2016-04-18326.00333.00325.00328.001115000366395000
2016-04-15342.00344.00336.00338.00879000298665000
2016-04-14342.00345.00340.00342.001425000487416000
2016-04-13340.00343.00338.00343.001361000463497000
2016-04-12328.00336.00325.00334.001479000492650000
2016-04-11321.00327.00316.00326.001398000450013000
2016-04-08313.00324.00313.00320.001447000461044000
2016-04-07322.00328.00320.00322.001107000357805000
2016-04-06319.00326.00318.00325.001065000342763000
2016-04-05330.00334.00321.00323.001169000380469000
2016-04-04331.00339.00327.00334.001346000449214000
2016-04-01350.00351.00336.00337.001710000583294000
2016-03-31349.00352.00346.00350.001128000394567000
2016-03-30353.00355.00347.00349.001289000451654000
2016-03-29351.00355.00349.00352.001445000506961000
2016-03-28345.00350.00344.00350.001953000677943000
2016-03-25344.00348.00338.00340.002186000745598000
2016-03-24356.00356.00344.00345.002444000848687000
2016-03-23352.00356.00348.00355.002115000745174000
2016-03-22376.00380.00354.00355.0056590002048431000
2016-03-18387.00390.00385.00390.00777000300880000
2016-03-17385.00396.00385.00390.002329000909190000
2016-03-16384.00393.00382.00382.001923000743624000
2016-03-15380.00384.00379.00383.001225000467251000
2016-03-14383.00385.00378.00380.00842000321489000
2016-03-11376.00383.00374.00380.00952000360178000
2016-03-10378.00383.00375.00382.00902000342359000
2016-03-09374.00379.00371.00377.001191000446013000
2016-03-08383.00383.00371.00378.001887000710379000
2016-03-07385.00386.00379.00381.00640000244357000
2016-03-04376.00383.00375.00383.001105000420362000
2016-03-03376.00382.00373.00376.001529000576723000
2016-03-02372.00376.00368.00373.001978000733745000
2016-03-01364.00367.00352.00361.001683000605164000
2016-02-29361.00367.00357.00363.001968000716059000
2016-02-26351.00361.00351.00357.001632000583623000
2016-02-25343.00351.00343.00346.001487000516061000
2016-02-24347.00352.00344.00346.00943000327385000
2016-02-23353.00358.00350.00351.001412000499045000
2016-02-22346.00354.00344.00351.001183000413905000
2016-02-19350.00351.00343.00347.001634000566216000
2016-02-18347.00355.00345.00351.001984000694572000
2016-02-17337.00346.00331.00338.002127000719640000
2016-02-16338.00348.00336.00340.0038240001310090000
2016-02-15343.00344.00330.00341.002781000940381000
2016-02-12332.00335.00320.00322.0031920001046669000
2016-02-10370.00371.00341.00348.002726000962341000
2016-02-09386.00388.00364.00365.0041670001549074000
2016-02-08402.00407.00396.00405.002051000823400000
2016-02-05407.00412.00400.00406.002367000959913000
2016-02-04428.00430.00410.00414.0030820001293006000
2016-02-03435.00442.00422.00432.0086970003766852000
2016-02-02428.00432.00417.00422.0028150001190263000
2016-02-01420.00438.00419.00430.0036130001554204000
2016-01-29399.00415.00392.00414.0034320001380815000
2016-01-28396.00400.00391.00394.001523000601955000
2016-01-27396.00399.00392.00398.001532000606387000
2016-01-26391.00396.00387.00390.001551000606970000
2016-01-25401.00403.00390.00395.0027990001106646000
2016-01-22388.00396.00386.00396.002353000919653000
2016-01-21386.00399.00376.00376.0033360001293589000
2016-01-20408.00408.00388.00391.0030430001207441000
2016-01-19395.00408.00393.00406.0029590001189817000
2016-01-18390.00396.00383.00394.002482000970003000
2016-01-15412.00413.00402.00403.002421000982828000
2016-01-14410.00410.00402.00406.0029720001204399000
2016-01-13410.00421.00410.00419.002250000938694000
2016-01-12419.00425.00402.00405.0029140001199832000
2016-01-08415.00428.00412.00421.0033650001414992000
2016-01-07422.00432.00417.00419.0031440001331477000
2016-01-06427.00429.00417.00424.002329000984289000
2016-01-05427.00432.00419.00427.002165000922764000
2016-01-04436.00447.00428.00431.0029830001301794000
2015-12-30431.00442.00428.00439.0035800001562728000
2015-12-29423.00430.00415.00428.0026950001142627000
2015-12-28407.00426.00406.00425.0028010001175457000
2015-12-25395.00402.00390.00400.001831000725358000
2015-12-24412.00414.00396.00398.001941000783005000
2015-12-22411.00414.00406.00412.001270000521840000
2015-12-21416.00418.00405.00411.002036000836006000
2015-12-18420.00433.00418.00419.0024410001034672000
2015-12-17426.00436.00417.00420.0031020001322319000
2015-12-16422.00423.00416.00418.001172000490775000
2015-12-15418.00425.00415.00416.001861000779685000
2015-12-14418.00422.00411.00420.001525000636259000
2015-12-11418.00430.00418.00425.001429000606471000
2015-12-10430.00433.00418.00420.0024840001050695000
2015-12-09433.00439.00432.00435.001957000851162000
2015-12-08438.00439.00431.00437.001893000823409000
2015-12-07444.00452.00436.00438.0029290001291189000
2015-12-04435.00441.00434.00438.001770000774308000
2015-12-03446.00449.00440.00442.002161000957514000

   ※ 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