[7812 JQスタンダード] クレステック 日足 時系列データ

[7812 JQスタンダード] クレステック (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-161268.001268.001240.001245.002870035988000
2017-08-151307.001314.001238.001238.003840048575000
2017-08-141230.001290.001210.001269.00101100126265300
2017-08-101440.001479.001430.001459.002730039670800
2017-08-091490.001491.001430.001456.002990043554700
2017-08-081551.001551.001450.001495.0089500133220500
2017-08-071534.001565.001530.001537.002040031482700
2017-08-041535.001557.001525.001551.001140017534000
2017-08-031570.001570.001528.001535.001510023310600
2017-08-021540.001569.001521.001569.001290019965500
2017-08-011568.001568.001517.001539.002120032429300
2017-07-311570.001570.001539.001569.002160033501700
2017-07-281620.001628.001551.001581.002060032722700
2017-07-271610.001628.001599.001620.001570025280000
2017-07-261603.001611.001600.001608.001210019429100
2017-07-251609.001612.001596.001608.001650026469100
2017-07-241600.001612.001586.001599.001200019156800
2017-07-211594.001625.001588.001593.001490023836700
2017-07-201552.001592.001552.001583.002010031659200
2017-07-191600.001617.001558.001568.0090100142700000
2017-07-181684.001690.001619.001621.005210086105000
2017-07-141676.001704.001675.001700.002200037191300
2017-07-131709.001725.001672.001672.002230037646700
2017-07-121735.001747.001677.001715.002480042412000
2017-07-111661.001760.001661.001731.005610096359900
2017-07-101636.001659.001631.001649.003410055993500
2017-07-071565.001609.001554.001607.004110064932100
2017-07-061552.001552.001509.001530.002440037288800
2017-07-051560.001573.001519.001529.004230065294500
2017-07-041603.001603.001514.001520.005610087235000
2017-07-031620.001640.001616.001616.00990016085800
2017-06-301590.001651.001586.001651.003470055680400
2017-06-291656.001688.001567.001649.004400071416000
2017-06-281735.001735.001658.001668.003070051606100
2017-06-271758.001758.001730.001748.001220021294100
2017-06-261693.001762.001693.001737.002080035881500
2017-06-231703.001712.001634.001678.0061800103187800
2017-06-221760.001764.001712.001721.002990051904300
2017-06-211774.001780.001752.001760.002580045481700
2017-06-201820.001820.001777.001794.002500044892700
2017-06-191787.001819.001770.001813.002740049187300
2017-06-161819.001888.001760.001800.005360097122800
2017-06-151761.001799.001741.001799.003740066205800
2017-06-141741.001830.001741.001764.0084500150982400
2017-06-131616.001724.001616.001720.0073500125066500
2017-06-121638.001659.001552.001609.004720076371100
2017-06-091573.001690.001572.001678.0067500110958600
2017-06-081590.001590.001560.001569.001210019083400
2017-06-071521.001586.001521.001585.001680026092200
2017-06-061619.001619.001520.001534.003140048753700
2017-06-051555.001633.001512.001597.003730058326500
2017-06-021604.001625.001568.001568.003560056926800
2017-06-011600.001630.001560.001565.003030048048900
2017-05-311630.001650.001580.001594.0087900142584600
2017-05-301473.001625.001464.001620.00119100185339200
2017-05-291485.001485.001445.001475.001700025012500
2017-05-261500.001500.001470.001499.003450051283500
2017-05-251450.001499.001441.001499.004260062766200
2017-05-241390.001450.001389.001438.005290075450800
2017-05-231369.001391.001360.001375.002250030942400
2017-05-221333.001346.001320.001345.001390018528300
2017-05-191315.001341.001283.001304.002510032836100
2017-05-181356.001356.001250.001315.007590099262500
2017-05-171361.001373.001336.001345.002070028022200
2017-05-161407.001408.001323.001372.004850066739500
2017-05-151316.001590.001309.001397.00268300387497500
2017-05-121318.001329.001301.001329.001380018159600
2017-05-111321.001334.001312.001312.001410018666500
2017-05-101278.001320.001273.001320.001390018051400
2017-05-091340.001340.001250.001291.002320030366900
2017-05-081285.001316.001257.001315.002920037803100
2017-05-021245.001270.001240.001243.0072009009000
2017-05-011265.001273.001230.001250.001240015501000
2017-04-281236.001289.001229.001258.002490031173600
2017-04-271234.001236.001200.001236.002220027268600
2017-04-261167.001221.001160.001210.001900022572600
2017-04-251120.001150.001117.001145.001170013246200
2017-04-241136.001136.001090.001123.001390015462700
2017-04-211147.001147.001100.001115.001280014269200
2017-04-201155.001174.001142.001142.001300014979300
2017-04-191106.001159.001095.001153.002100023705200
2017-04-181097.001131.001082.001120.001910021188700
2017-04-171050.001080.001050.001055.0073007769500
2017-04-141098.001098.001038.001070.002040021784600
2017-04-131000.001118.00980.001100.004730050432100
2017-04-121025.001048.001005.001047.002610026686300
2017-04-111122.001122.001034.001085.004210044829200
2017-04-101150.001159.001119.001126.001290014616800
2017-04-071134.001161.001082.001150.001960022074200
2017-04-061164.001180.001087.001147.005610063512800
2017-04-051193.001218.001168.001194.001740020723400
2017-04-041239.001239.001172.001184.002490029907000
2017-04-031273.001273.001218.001229.002350029097100
2017-03-311270.001286.001240.001261.004030051014000
2017-03-301250.001269.001212.001255.003170039471200
2017-03-291176.001246.001173.001231.003690044705600
2017-03-281177.001195.001149.001160.001640019320200
2017-03-271210.001210.001110.001177.003480040479300
2017-03-241190.001217.001190.001210.002330027971200
2017-03-231260.001260.001186.001207.004250051528000
2017-03-221250.001270.001238.001268.002030025484800
2017-03-211245.001316.001245.001285.005970076398400
2017-03-171181.001240.001181.001215.003720045166300
2017-03-161118.001178.001118.001164.003190036875800
2017-03-151131.001140.001070.001140.002230024824300
2017-03-141122.001136.001101.001130.003260036347300
2017-03-131197.001225.001152.001152.004920058364100
2017-03-101115.001197.001111.001184.007300085596900
2017-03-091131.001131.001080.001118.003840042664300
2017-03-081155.001165.001120.001126.0093900106883700
2017-03-071079.001133.001066.001129.005550061193400
2017-03-061029.001098.001025.001080.005380057757000
2017-03-031008.001026.001004.001020.001040010538400
2017-03-021009.001015.00998.001008.001680016937300
2017-03-011030.001030.00987.001020.002350023738300
2017-02-281026.001045.001018.001025.001150011885000
2017-02-271030.001038.001013.001014.001470015106800
2017-02-241039.001052.001030.001044.001070011146500
2017-02-231065.001065.001041.001046.001770018647700
2017-02-221018.001046.001018.001035.001700017488300
2017-02-211035.001057.001016.001023.002160022262100
2017-02-20973.001065.00973.001065.007140073173200
2017-02-17972.00983.00960.00971.001380013414300
2017-02-16950.00998.00947.00972.002630025606400
2017-02-15969.00969.00937.00949.001830017427000
2017-02-14970.00983.00958.00962.001910018480400
2017-02-13970.00979.00948.00972.005510053138600
2017-02-10924.00927.00902.00917.002320021272100
2017-02-09937.00950.00921.00927.002270021115700
2017-02-08956.00957.00929.00935.002280021402900
2017-02-07946.00975.00920.00949.005370050579800
2017-02-061005.001008.00940.00946.00187300183230400
2017-02-03900.001024.00876.001024.00360800357649900
2017-02-02893.00893.00873.00874.0076006711200
2017-02-01902.00902.00883.00893.001340011918800
2017-01-31909.00910.00890.00903.002000018086800
2017-01-30895.00915.00890.00900.003350030154300
2017-01-27895.00895.00886.00889.001170010423000
2017-01-26887.00895.00884.00885.001580014055000
2017-01-25890.00891.00879.00885.002140018947700
2017-01-24885.00885.00875.00884.0022001938000
2017-01-23868.00886.00868.00886.001240010944600
2017-01-20876.00876.00865.00867.0099008620000
2017-01-19874.00881.00874.00879.0030002637800
2017-01-18880.00890.00867.00872.00111009708800
2017-01-17877.00888.00876.00879.0075006600600
2017-01-16885.00889.00875.00876.0098008649900
2017-01-13881.00888.00874.00883.001320011616200
2017-01-12895.00898.00876.00881.0061005411800
2017-01-11886.00898.00875.00895.00104009219400
2017-01-10885.00899.00880.00880.001380012239800
2017-01-06881.00899.00874.00877.001550013649600
2017-01-05899.00899.00876.00885.001190010502300
2017-01-04883.00899.00879.00899.0090007985800
2016-12-30885.00885.00876.00877.0088007742200
2016-12-29900.00900.00883.00892.0089007916500
2016-12-28871.00901.00871.00898.001390012301900
2016-12-27893.00916.00882.00910.006570059047300
2016-12-26898.00898.00859.00878.003520030975700
2016-12-22861.00900.00861.00884.003580031474500
2016-12-21826.00855.00825.00846.001930016209100
2016-12-20820.00836.00812.00835.001910015753700
2016-12-19838.00840.00820.00820.001500012420300
2016-12-16828.00828.00820.00825.001210010003700
2016-12-15813.00850.00813.00831.002240018683200
2016-12-14800.00825.00800.00813.001380011214100
2016-12-13800.00802.00799.00800.0070005599600
2016-12-12805.00805.00795.00797.0054004318000
2016-12-09799.00800.00791.00799.0031002470300
2016-12-08803.00805.00792.00799.002060016483500
2016-12-07801.00801.00798.00798.0027002159800
2016-12-06806.00815.00795.00805.00118009442100
2016-12-05822.00824.00800.00811.0063005121900
2016-12-02849.00850.00835.00837.0027002272600
2016-12-01845.00858.00842.00858.0046003893600
2016-11-30868.00868.00860.00860.00400345700
2016-11-29853.00860.00830.00860.00100008534600
2016-11-28865.00873.00855.00859.001550013425100
2016-11-25884.00889.00840.00856.002340020380200
2016-11-24816.00882.00816.00875.006000050648300
2016-11-22830.00833.00810.00817.0082006708700
2016-11-21836.00838.00821.00828.00109009060900
2016-11-18799.00830.00795.00820.002190017854900
2016-11-17775.00790.00769.00785.0048003746300
2016-11-16771.00777.00760.00769.0054004140900
2016-11-15762.00775.00762.00771.0021001614200
2016-11-14780.00780.00755.00777.0038002930000
2016-11-11794.00794.00778.00788.0046003618400
2016-11-10790.00790.00760.00779.0025001950000
2016-11-09773.00773.00710.00732.0070005274200
2016-11-08779.00799.00779.00784.0016001260000
2016-11-07769.00784.00769.00784.0026002012300
2016-11-04788.00790.00774.00789.0025001949200
2016-11-02803.00803.00790.00800.0066005261900
2016-11-01820.00820.00806.00815.0021001703500
2016-10-31820.00820.00820.00820.00400328000
2016-10-28820.00824.00810.00824.0019001550200
2016-10-27835.00835.00811.00824.0070005800500
2016-10-26805.00836.00798.00836.0040003274500
2016-10-25812.00827.00805.00813.0027002184100
2016-10-24824.00836.00810.00811.001640013418500
2016-10-21791.00859.00789.00810.003870031886600
2016-10-20783.00783.00777.00778.0039003039100
2016-10-19767.00786.00767.00782.0047003646400
2016-10-18798.00798.00773.00782.0050003917600
2016-10-17780.00785.00777.00785.0056004376200
2016-10-14780.00788.00775.00779.0023001789900
2016-10-13795.00799.00776.00786.0040003149100
2016-10-12795.00795.00776.00793.0017001332300
2016-10-11780.00804.00774.00796.0084006610300
2016-10-07780.00781.00772.00777.0039003026200
2016-10-06788.00798.00770.00774.0063004959500
2016-10-05781.00795.00762.00788.0079006139600
2016-10-04760.00791.00754.00775.00100007630600
2016-10-03779.00780.00762.00768.00118009086100
2016-09-30805.00805.00778.00779.002100016648300
2016-09-29818.00830.00780.00827.006310051113800
2016-09-28885.00903.00786.00833.00404600355291100
2016-09-27705.00753.00700.00753.002370016978500
2016-09-26703.00703.00699.00700.0094006586800
2016-09-23705.00705.00697.00700.0055003856000
2016-09-21705.00705.00696.00696.0015001056600
2016-09-20700.00700.00696.00696.0024001675600
2016-09-16693.00700.00693.00699.0016001115700
2016-09-15703.00703.00698.00701.0040002801900
2016-09-14704.00709.00703.00703.0042002960000
2016-09-13719.00728.00718.00719.00900648100
2016-09-1200
2016-09-09711.00725.00711.00716.001100787000
2016-09-08732.00732.00722.00722.0054003950800
2016-09-0700
2016-09-06712.00720.00712.00717.001000717300
2016-09-05705.00719.00705.00719.00700496400
2016-09-02704.00712.00704.00712.00500353400
2016-09-01704.00704.00704.00704.00200140800
2016-08-31700.00703.00700.00700.00500350300
2016-08-30696.00701.00687.00694.0056003879100
2016-08-29710.00710.00700.00701.0055003885100
2016-08-26700.00700.00685.00698.0057003967300
2016-08-25715.00715.00700.00700.0022001556400
2016-08-24714.00714.00700.00700.0036002527700
2016-08-23697.00711.00696.00711.00900628500
2016-08-22704.00706.00701.00705.001000704100
2016-08-19714.00714.00701.00702.00300211700
2016-08-18705.00708.00700.00701.0031002175400
2016-08-17714.00716.00705.00710.001100781900
2016-08-16733.00733.00710.00710.0037002647800
2016-08-15736.00736.00712.00735.0039002829400
2016-08-12737.00744.00728.00740.00114008398700
2016-08-10716.00720.00707.00707.0030002148300

   ※ 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