[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 
2017-04-28440.00442.00429.00442.002107000919067000
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
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

   ※ 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