[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 
2017-04-281236.001289.001229.001258.002490031173600
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
2016-08-09702.00702.00702.00702.00300210600
2016-08-08705.00714.00700.00702.0049003454700
2016-08-05705.00713.00702.00705.0025001761700
2016-08-0400
2016-08-03734.00734.00724.00724.00700508800
2016-08-02703.00705.00703.00704.00700493000
2016-08-01703.00703.00701.00702.001400983300
2016-07-29703.00713.00703.00713.0019001343400
2016-07-28721.00724.00718.00718.0042003025300
2016-07-27718.00720.00717.00720.0030002153600
2016-07-26720.00724.00720.00724.0016001152400
2016-07-25723.00734.00722.00734.0068004931700
2016-07-22727.00742.00727.00738.0027001977700
2016-07-21740.00740.00735.00736.00900662300
2016-07-20724.00740.00724.00733.001000732400
2016-07-19710.00755.00710.00724.0047003408900
2016-07-15722.00731.00720.00725.0066004780100
2016-07-14752.00752.00728.00733.0021001538200
2016-07-13751.00751.00736.00737.0019001405900
2016-07-12720.00736.00720.00732.0037002687400
2016-07-11730.00734.00721.00730.0029002108900
2016-07-08725.00730.00720.00720.0063004564600
2016-07-07720.00725.00718.00725.0024001730600
2016-07-06720.00720.00710.00720.0031002218400
2016-07-05725.00725.00721.00721.0017001230200
2016-07-04723.00725.00720.00725.0020001445700
2016-07-01745.00745.00723.00724.0015001093900
2016-06-30745.00745.00730.00742.001100815800
2016-06-29725.00730.00713.00723.0072005207800
2016-06-28700.00744.00700.00732.0047003361800
2016-06-27752.00791.00750.00755.00124009423500
2016-06-24834.00834.00705.00730.001340010276700
2016-06-23791.00804.00791.00803.0062004950900
2016-06-22826.00826.00788.00791.0045003594500
2016-06-21825.00825.00802.00811.0030002432300
2016-06-20815.00815.00806.00810.0074006004600
2016-06-17791.00801.00791.00796.0093007411700
2016-06-16837.00842.00780.00790.001230010066100
2016-06-15825.00850.00810.00835.0065005461300
2016-06-14858.00858.00780.00843.002390019641000
2016-06-13900.00920.00853.00869.003460030910700
2016-06-10860.00939.00851.00939.004570041376200
2016-06-09818.00858.00816.00846.002390019938200
2016-06-08819.00824.00810.00822.0080006531800
2016-06-07801.00810.00786.00810.0085006782600
2016-06-06793.00804.00793.00801.0041003269900
2016-06-03794.00804.00786.00804.0074005865300
2016-06-02793.00793.00781.00783.0089006991200
2016-06-01797.00797.00784.00793.00102008077300
2016-05-31802.00807.00780.00797.002000015965000
2016-05-30797.00804.00791.00800.001420011339400
2016-05-27800.00800.00785.00797.001920015274500
2016-05-26776.00777.00770.00777.0048003721100
2016-05-25757.00776.00755.00776.001560011945900
2016-05-24747.00759.00747.00757.0039002934100
2016-05-23738.00750.00738.00746.0028002083700
2016-05-20742.00748.00739.00746.0026001932000
2016-05-19735.00745.00735.00742.0047003482400
2016-05-18741.00749.00733.00733.0086006355700
2016-05-17748.00750.00741.00744.0057004246800
2016-05-16765.00765.00745.00748.001850013884900
2016-05-13792.00792.00754.00769.001340010321100
2016-05-12751.00797.00750.00783.001920014861600
2016-05-11734.00759.00734.00749.0060004480800
2016-05-10741.00758.00723.00733.0096007106500
2016-05-09734.00742.00734.00736.0026001913400
2016-05-06737.00737.00730.00731.0023001683200
2016-05-02721.00737.00721.00737.0035002536900
2016-04-28741.00751.00725.00736.001370010114800
2016-04-27737.00741.00725.00735.001480010896200
2016-04-26727.00739.00717.00722.0077005589300
2016-04-25725.00726.00717.00726.0041002959500
2016-04-22730.00730.00710.00715.0071005063200

   ※ 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