[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 
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
2016-04-21719.00733.00719.00731.001420010288600
2016-04-20715.00725.00710.00713.00104007437100
2016-04-19710.00719.00702.00709.001460010373800
2016-04-18685.00704.00685.00700.00100006907600
2016-04-15710.00720.00705.00715.0018001279500
2016-04-14717.00726.00711.00715.0042003023600
2016-04-13711.00727.00711.00721.0033002383900
2016-04-12714.00722.00709.00710.0020001433000
2016-04-11710.00715.00701.00715.001300919700
2016-04-08701.00711.00696.00710.0016001124900
2016-04-07700.00705.00698.00700.0029002032800
2016-04-06704.00712.00700.00705.0039002744300
2016-04-05708.00711.00706.00708.0043003042300
2016-04-04709.00726.00705.00708.0043003049700
2016-04-01720.00721.00708.00709.0095006803900
2016-03-31720.00727.00720.00721.0028002025700
2016-03-30724.00724.00714.00722.0067004812200
2016-03-29719.00728.00719.00724.0019001375100
2016-03-28723.00723.00719.00720.00134009676700
2016-03-25712.00713.00704.00708.0034002411000
2016-03-24712.00715.00709.00710.0044003132300
2016-03-23710.00713.00708.00712.0035002489700
2016-03-22716.00717.00708.00712.0054003845800
2016-03-18717.00723.00716.00721.0023001651600
2016-03-17740.00740.00723.00728.0067004908700
2016-03-16740.00750.00738.00742.0080005945800
2016-03-15741.00767.00741.00752.0069005170900
2016-03-14754.00769.00727.00745.002960022034700
2016-03-11775.00780.00761.00761.0058004470700
2016-03-10770.00780.00760.00764.0051003920900
2016-03-09773.00792.00759.00770.001300010111700
2016-03-08757.00798.00753.00795.001880014533000
2016-03-07752.00758.00750.00758.0074005568000
2016-03-04750.00754.00744.00748.0092006888400
2016-03-03753.00753.00736.00751.00106007928200
2016-03-02745.00765.00722.00758.002270017054700
2016-03-01705.00750.00705.00745.002690019715000
2016-02-29714.00714.00696.00701.001840012980700
2016-02-26701.00705.00693.00695.00127008848800
2016-02-25682.00700.00681.00699.001730012001100
2016-02-24685.00687.00679.00682.0073004975300
2016-02-23690.00697.00680.00681.002110014457000
2016-02-22687.00692.00673.00688.002260015413300
2016-02-19700.00700.00683.00687.001760012149100
2016-02-18703.00727.00701.00705.004330030717800
2016-02-17706.00715.00697.00701.003580025229100
2016-02-16709.00717.00682.00696.004460031223800
2016-02-15701.00702.00660.00680.0012940088268500
2016-02-12740.00754.00740.00740.009260068588800
2016-02-10907.00909.00864.00890.001930017056100
2016-02-09920.00920.00903.00903.001850016886400
2016-02-08906.00930.00902.00918.0092008384300
2016-02-05934.00936.00926.00928.002200020475100
2016-02-04960.00966.00954.00955.001090010438000
2016-02-03972.00972.00965.00968.0071006883900
2016-02-02988.00990.00980.00985.0090008869200
2016-02-01977.00997.00977.00994.0098009652200
2016-01-29970.00985.00967.00975.0075007298100
2016-01-28990.00990.00958.00969.002200021307300
2016-01-27997.00997.00971.00976.001110010932700
2016-01-26985.00985.00964.00967.001370013304400
2016-01-25973.00988.00971.00988.0081007931500
2016-01-22960.00975.00958.00960.001980019099100
2016-01-21956.00970.00941.00950.002760026399500
2016-01-20985.00988.00970.00970.001780017424500
2016-01-19978.001010.00971.00984.001150011312100
2016-01-18970.00995.00970.00983.002030019858000
2016-01-15997.001029.00990.00990.001560015627500
2016-01-141000.001014.00983.001000.005340053206900
2016-01-131068.001100.001032.001041.002020021252100
2016-01-121106.001115.001025.001048.005060053937100
2016-01-081089.001119.001070.001119.002770030152000
2016-01-071097.001097.001061.001090.002240024134100
2016-01-061142.001147.001080.001108.0096900108514000
2016-01-051030.001111.001012.001093.008030083687200
2016-01-041006.001025.00994.001007.005090051289000
2015-12-30974.00979.00949.00973.002510024063800
2015-12-29979.00979.00960.00977.0068006625900
2015-12-28970.00984.00960.00979.001210011747500
2015-12-25939.00955.00933.00941.003160029761800
2015-12-24975.00975.00954.00954.002460023700700
2015-12-22971.00978.00970.00977.001610015654600
2015-12-21982.00985.00971.00975.001980019378300
2015-12-18999.001005.00984.00985.001850018415400
2015-12-17990.001000.00990.00998.0080007960900
2015-12-16992.00999.00983.00986.001330013173700
2015-12-15997.001008.00987.00990.001330013241500
2015-12-14983.001000.00983.00993.001170011574400
2015-12-111002.001003.00993.00998.002770027669300
2015-12-101001.001015.00999.001001.002390023977000
2015-12-091016.001018.001009.001009.001710017314000
2015-12-081023.001029.001015.001018.001330013571100
2015-12-071022.001027.001020.001023.001120011463500
2015-12-041018.001025.001014.001022.001420014457400
2015-12-031020.001034.001017.001025.001300013322100
2015-12-021030.001030.001019.001029.002180022310500
2015-12-011023.001038.001023.001029.0087008978800
2015-11-301040.001040.001030.001031.001330013794800
2015-11-271050.001050.001020.001025.001400014480700
2015-11-261022.001044.001019.001032.001480015226800

   ※ 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