[7955 東証1部] クリナップ 日足 時系列データ

[7955 東証1部] クリナップ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17880.00880.00860.00870.003390029502700
2017-11-16873.00880.00869.00876.002500021866200
2017-11-15887.00887.00861.00873.005960052006400
2017-11-14885.00891.00867.00875.002450021460500
2017-11-13888.00900.00879.00897.005080045337000
2017-11-10880.00894.00875.00894.007430065893800
2017-11-09865.00877.00861.00877.006070052824900
2017-11-08852.00860.00851.00860.005630048102200
2017-11-07866.00875.00856.00874.006040052322200
2017-11-06850.00864.00850.00859.007540064490300
2017-11-02843.00853.00834.00840.00143700120702500
2017-11-01895.00895.00885.00888.003790033728900
2017-10-31881.00905.00879.00901.007500067345600
2017-10-30881.00883.00873.00879.00131800115761000
2017-10-27871.00884.00871.00880.003630031947000
2017-10-26875.00882.00869.00872.004550039808200
2017-10-25873.00874.00869.00871.003730032496600
2017-10-24874.00874.00868.00873.003560031026600
2017-10-23873.00875.00865.00872.005870051137600
2017-10-20868.00870.00862.00863.002290019806100
2017-10-19879.00879.00866.00868.003740032558100
2017-10-18895.00895.00863.00875.009580083838900
2017-10-17912.00912.00893.00898.003610032503700
2017-10-16893.00912.00893.00911.005620051039200
2017-10-13891.00901.00888.00897.002710024230700
2017-10-12896.00901.00888.00892.002890025876500
2017-10-11904.00904.00896.00898.003670032996400
2017-10-10905.00906.00896.00905.009010081286000
2017-10-06899.00905.00897.00903.001830016494900
2017-10-05900.00903.00897.00899.001940017450400
2017-10-04904.00904.00894.00901.001190010707000
2017-10-03911.00912.00900.00904.001550014046100
2017-10-02907.00913.00899.00906.003640032985300
2017-09-29904.00907.00899.00903.001490013447400
2017-09-28907.00907.00899.00904.001640014802900
2017-09-27901.00905.00891.00901.001960017638700
2017-09-26908.00909.00899.00901.003590032410500
2017-09-25910.00910.00903.00908.003500031777000
2017-09-22909.00910.00904.00905.001720015605600
2017-09-21909.00909.00904.00906.002700024510400
2017-09-20902.00908.00900.00908.003190028907700
2017-09-19903.00909.00899.00902.003970035880000
2017-09-15900.00903.00898.00903.001710015409800
2017-09-14909.00909.00875.00903.002310020798500
2017-09-13905.00909.00902.00909.001990018053200
2017-09-12896.00907.00891.00902.004160037511700
2017-09-11898.00907.00893.00897.004230037988400
2017-09-08890.00891.00879.00888.004410039197900
2017-09-07866.00882.00866.00878.002060018080400
2017-09-06855.00871.00855.00862.001860016069900
2017-09-05871.00875.00860.00864.001630014121700
2017-09-04881.00883.00867.00871.002450021378500
2017-09-01887.00887.00871.00881.002750024201600
2017-08-31861.00883.00861.00883.003850033605400
2017-08-30871.00875.00857.00865.003490030131200
2017-08-29871.00875.00861.00872.001570013664500
2017-08-28869.00877.00862.00875.001970017132900
2017-08-25873.00880.00866.00869.001610014051200
2017-08-24868.00877.00861.00873.002060017946000
2017-08-23870.00870.00860.00868.001880016299000
2017-08-22870.00870.00863.00866.002210019194500
2017-08-21864.00872.00862.00866.0090007802800
2017-08-18862.00872.00856.00861.001460012578600
2017-08-17873.00886.00869.00876.00102008928700
2017-08-16873.00875.00867.00869.001220010620200
2017-08-15866.00877.00859.00869.002590022537400
2017-08-14866.00872.00855.00860.004870042105400
2017-08-10879.00887.00863.00881.003600031599300
2017-08-09895.00895.00854.00879.003610031646500
2017-08-08894.00896.00885.00896.003280029271300
2017-08-07875.00900.00875.00892.003270028973300
2017-08-04901.00902.00895.00901.001870016810200
2017-08-03894.00900.00894.00898.001310011752600
2017-08-02896.00897.00890.00894.0061005449600
2017-08-01888.00896.00883.00892.002100018691200
2017-07-31890.00893.00884.00888.001680014931500
2017-07-28893.00893.00880.00888.002880025548600
2017-07-27891.00901.00890.00895.001870016758300
2017-07-26890.00891.00886.00891.001570013958100
2017-07-25897.00898.00890.00890.00102009111500
2017-07-24898.00904.00891.00903.002410021660500
2017-07-21893.00900.00893.00896.001610014427100
2017-07-20893.00904.00889.00900.001510013580300
2017-07-19880.00897.00876.00893.002430021672800
2017-07-18886.00890.00881.00888.001810016059200
2017-07-14899.00899.00892.00895.001410012635900
2017-07-13899.00903.00892.00895.002050018357000
2017-07-12894.00906.00892.00900.004400039586800
2017-07-11886.00909.00886.00899.002590023311500
2017-07-10893.00904.00886.00893.00149300133505500
2017-07-07871.00882.00869.00878.003690032323200
2017-07-06871.00879.00871.00877.002960025925000
2017-07-05857.00875.00857.00872.002610022611000
2017-07-04866.00866.00855.00855.002420020779500
2017-07-03854.00863.00847.00858.004710040297500
2017-06-30857.00865.00843.00865.007250062039000
2017-06-29851.00866.00846.00866.00125100107791900
2017-06-28843.00854.00843.00845.002710022978300
2017-06-27843.00847.00837.00843.002870024194600
2017-06-26849.00849.00835.00835.003640030558500
2017-06-23854.00857.00845.00846.004110034966600
2017-06-22868.00868.00860.00863.003280028337200
2017-06-21876.00876.00868.00868.002890025185900
2017-06-20885.00885.00870.00876.005410047447000
2017-06-19893.00893.00871.00873.005180045564100
2017-06-16851.00904.00851.00904.00121900107330100
2017-06-15844.00854.00841.00849.002410020434600
2017-06-14849.00849.00840.00844.001700014370200
2017-06-13844.00850.00842.00845.001520012859200
2017-06-12845.00848.00835.00844.005420045679300
2017-06-09828.00837.00824.00834.004420036690900
2017-06-08836.00836.00826.00827.002980024765900
2017-06-07816.00833.00816.00832.003720030676200
2017-06-06842.00842.00820.00821.003310027419600
2017-06-05846.00846.00835.00842.002120017844000
2017-06-02838.00848.00835.00846.003340028140400
2017-06-01814.00835.00814.00835.004090033890200
2017-05-31819.00821.00812.00813.001800014675000
2017-05-30805.00815.00805.00815.001380011180000
2017-05-29808.00809.00804.00806.00114009182400
2017-05-26815.00819.00806.00806.002180017643000
2017-05-25819.00821.00814.00817.002060016838800
2017-05-24822.00822.00817.00820.00118009673500
2017-05-23822.00824.00817.00819.001760014428800
2017-05-22816.00821.00815.00817.001500012257100
2017-05-19823.00823.00816.00820.001740014254800
2017-05-18818.00829.00816.00821.003410028010100
2017-05-17826.00829.00821.00827.002560021151200
2017-05-16825.00834.00825.00833.003090025619300
2017-05-15805.00828.00805.00825.002890023730200
2017-05-12810.00818.00810.00814.002670021707200
2017-05-11822.00822.00809.00814.005260042800600
2017-05-10857.00860.00817.00818.008150067563800
2017-05-09848.00865.00838.00847.006450054850800
2017-05-08831.00838.00829.00836.005140042865100
2017-05-02813.00824.00811.00820.003700030306500
2017-05-01802.00814.00798.00810.002400019363900
2017-04-28812.00815.00803.00805.002440019743600
2017-04-27812.00817.00807.00809.002530020543000
2017-04-26809.00814.00807.00812.002080016860400
2017-04-25801.00808.00800.00804.002520020272400
2017-04-24807.00807.00793.00801.001790014378200
2017-04-21790.00795.00784.00792.002170017140300
2017-04-20784.00793.00784.00787.001420011186400
2017-04-19790.00802.00789.00789.002140016996100
2017-04-18792.00800.00785.00789.001320010445000
2017-04-17783.00788.00780.00785.00118009245500
2017-04-14781.00785.00781.00781.001330010398800
2017-04-13789.00792.00782.00785.001860014621800
2017-04-12791.00791.00782.00789.00124009755000
2017-04-11801.00803.00791.00791.002050016318500
2017-04-10790.00800.00790.00796.003120024737000
2017-04-07808.00814.00797.00797.004470035959100
2017-04-06822.00822.00796.00796.003220025921600
2017-04-05827.00838.00816.00817.001820014963000
2017-04-04834.00860.00819.00827.003450028611800
2017-04-03825.00836.00825.00827.002140017708000
2017-03-31841.00848.00820.00820.002520021005800
2017-03-30848.00855.00843.00845.002480021018300
2017-03-29856.00856.00836.00852.001820015471600
2017-03-28848.00859.00841.00859.004420037706300
2017-03-27840.00849.00833.00836.003920032854000
2017-03-24850.00859.00844.00850.002360020105200
2017-03-23855.00857.00846.00852.001870015940500
2017-03-22868.00873.00854.00855.004070035071000
2017-03-21862.00885.00862.00874.002860024943700
2017-03-17868.00877.00868.00872.003760032796100
2017-03-16871.00878.00870.00875.002460021510400
2017-03-15876.00882.00875.00876.001430012539900
2017-03-14884.00891.00873.00881.004550040217200
2017-03-13883.00887.00878.00883.002270020047400
2017-03-10885.00885.00870.00881.009190081014000
2017-03-09853.00867.00847.00858.005650048421200
2017-03-08843.00850.00842.00847.002770023391900
2017-03-07846.00849.00836.00843.003070025836400
2017-03-06849.00855.00844.00846.002150018230300
2017-03-03855.00858.00847.00851.002270019330700
2017-03-02859.00860.00846.00853.001970016807800
2017-03-01857.00858.00842.00851.003680031319000
2017-02-28847.00855.00846.00851.003920033395200
2017-02-27832.00845.00828.00842.002820023653900
2017-02-24831.00842.00830.00836.002870024014500
2017-02-23843.00845.00834.00837.001960016417100
2017-02-22839.00843.00831.00843.003250027252500
2017-02-21838.00838.00832.00838.002100017566000
2017-02-20835.00836.00830.00834.001830015255700
2017-02-17835.00840.00831.00835.003790031631800
2017-02-16832.00837.00823.00831.002220018451800
2017-02-15831.00836.00822.00835.004170034654100
2017-02-14830.00830.00821.00821.005200042889500
2017-02-13838.00838.00824.00830.002930024288800
2017-02-10830.00830.00820.00828.004150034298700
2017-02-09820.00827.00818.00822.003480028615900
2017-02-08821.00834.00812.00831.007240059627200
2017-02-07873.00880.00821.00822.00157100131269500
2017-02-06898.00904.00891.00898.002040018302300
2017-02-03886.00893.00880.00886.0099008775600
2017-02-02911.00911.00883.00885.001550013843000
2017-02-01892.00913.00882.00913.002610023560900
2017-01-31898.00900.00870.00896.001570013984000
2017-01-30905.00907.00894.00904.001550013979500
2017-01-27906.00913.00900.00908.001190010802100
2017-01-26902.00905.00900.00901.001190010726200
2017-01-25896.00900.00889.00894.001730015459000
2017-01-24885.00887.00878.00882.001570013864700
2017-01-23883.00893.00876.00883.00108009544900
2017-01-20889.00903.00889.00892.001780015924400
2017-01-19890.00900.00870.00887.002390021193600
2017-01-18886.00888.00872.00884.001830016139400
2017-01-17916.00916.00895.00898.001740015690100
2017-01-16924.00930.00903.00909.002930026729800
2017-01-13925.00935.00923.00924.002270021014300
2017-01-12946.00946.00921.00928.004780044332900
2017-01-11954.00958.00945.00947.001910018123700
2017-01-10954.00960.00947.00954.003960037773300
2017-01-06952.00957.00943.00953.001990018887800
2017-01-05958.00958.00946.00952.001840017512800
2017-01-04950.00958.00950.00955.002950028125300
2016-12-30952.00958.00938.00953.001800017098900
2016-12-29960.00960.00938.00952.002350022305500
2016-12-28947.00959.00947.00957.001250011961000
2016-12-27950.00958.00940.00943.00102009675900
2016-12-26943.00947.00938.00943.001490014059600
2016-12-22944.00945.00932.00941.001510014191200
2016-12-21960.00960.00936.00941.001810017067500
2016-12-20960.00961.00939.00958.002810026852500
2016-12-19961.00965.00947.00959.003100029667100
2016-12-16959.00968.00956.00961.002200021141500
2016-12-15976.00979.00937.00949.004380041779400
2016-12-14999.00999.00973.00976.001720016884400
2016-12-13996.001002.00988.001000.006320062893100
2016-12-12984.00995.00981.00994.005510054389100
2016-12-09960.00970.00958.00970.005200050131700
2016-12-08949.00960.00949.00960.005610053457400
2016-12-07926.00940.00923.00940.003790035407900
2016-12-06934.00935.00910.00926.003420031607600
2016-12-05943.00943.00921.00921.002240020836700
2016-12-02953.00957.00937.00943.001450013715600
2016-12-01955.00963.00926.00953.005810055452100
2016-11-30936.00948.00936.00946.004220039782200
2016-11-29925.00937.00923.00937.002350021935000
2016-11-28930.00933.00920.00933.001830016976400
2016-11-25923.00933.00922.00931.001380012805000
2016-11-24930.00930.00920.00920.001960018136600
2016-11-22929.00935.00927.00933.002380022151900
2016-11-21923.00930.00921.00929.001540014279000
2016-11-18914.00928.00909.00922.002030018674200
2016-11-17925.00925.00911.00915.0072006596100
2016-11-16913.00930.00895.00930.002210020231900
2016-11-15915.00917.00910.00914.001120010236900

   ※ 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。 

Twitter