[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 
2017-03-27840.00849.00833.00836.003920032854000
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
2016-11-14915.00915.00886.00914.001330012129500
2016-11-11933.00939.00889.00901.003660033527600
2016-11-10940.00940.00927.00934.003440032155700
2016-11-09924.00937.00894.00894.004810044147700
2016-11-08950.00960.00918.00940.007250068182400
2016-11-07870.00888.00865.00876.001520013304700
2016-11-04858.00866.00850.00856.00110009409600
2016-11-02877.00885.00844.00865.002040017707900
2016-11-01895.00895.00881.00894.001660014793300
2016-10-31893.00898.00886.00895.001160010378300
2016-10-28880.00900.00871.00897.004900043702600
2016-10-27898.00900.00873.00879.002360020932800
2016-10-26885.00897.00885.00895.001530013659500
2016-10-25878.00890.00875.00889.002630023281700
2016-10-24880.00880.00853.00878.001540013466200
2016-10-21880.00880.00871.00875.0089007791400
2016-10-20876.00879.00865.00878.001700014892100
2016-10-19873.00875.00868.00875.001280011180900
2016-10-18860.00875.00855.00873.0093008074200
2016-10-17863.00875.00859.00865.00109009459200
2016-10-14852.00865.00852.00865.00112009636700
2016-10-13848.00861.00840.00851.00111009439200
2016-10-12850.00857.00839.00842.002060017415000
2016-10-11864.00865.00856.00859.001930016650000
2016-10-07863.00869.00848.00858.001650014107100
2016-10-06865.00868.00855.00866.002060017763500
2016-10-05860.00865.00856.00862.002990025740700
2016-10-04859.00860.00853.00860.0094008074600
2016-10-03867.00867.00853.00855.001290011101200
2016-09-30850.00863.00840.00857.001890016118200
2016-09-29860.00864.00856.00863.001760015146300
2016-09-28859.00860.00842.00859.001250010680200
2016-09-27845.00860.00838.00860.002850024324600
2016-09-26845.00850.00845.00850.0080006784500
2016-09-23850.00850.00836.00850.002160018327500
2016-09-21817.00850.00808.00850.001710014386100
2016-09-20821.00832.00811.00828.001690013963500
2016-09-16831.00832.00814.00818.0094007726200
2016-09-15820.00831.00817.00820.0087007135700
2016-09-14820.00839.00820.00830.0098008136600
2016-09-13836.00836.00821.00824.00103008518300
2016-09-12836.00844.00825.00830.001470012243200
2016-09-09850.00850.00835.00845.003000025380300
2016-09-08834.00850.00831.00850.004090034542500
2016-09-07814.00837.00814.00836.002290018939600
2016-09-06801.00820.00801.00817.001420011573900
2016-09-05828.00837.00794.00798.002310018740000
2016-09-02841.00842.00809.00813.001720014132600
2016-09-01836.00843.00826.00841.001420011867100
2016-08-31828.00837.00818.00835.00111009193400
2016-08-30818.00827.00815.00823.00103008454800
2016-08-29825.00832.00817.00825.001390011434500
2016-08-26812.00820.00808.00815.001430011632500
2016-08-25808.00827.00807.00827.0094007722900
2016-08-24819.00819.00808.00812.00111009035600
2016-08-23818.00818.00791.00807.001900015417300
2016-08-22813.00819.00804.00808.001860015071600
2016-08-19806.00812.00798.00806.00117009420800
2016-08-18788.00810.00788.00800.002350018833600
2016-08-17806.00823.00784.00801.002660021313600
2016-08-16841.00841.00804.00805.002340019067100
2016-08-15849.00854.00837.00842.00105008872300
2016-08-12859.00859.00837.00845.002300019499200
2016-08-10844.00854.00840.00853.002230018934400
2016-08-09834.00845.00820.00845.003250027235400
2016-08-08830.00843.00821.00824.002800023250800
2016-08-05804.00819.00802.00818.001690013766400
2016-08-04799.00810.00775.00794.002100016660600
2016-08-03785.00792.00769.00784.00125009766500
2016-08-02801.00808.00795.00799.00109008735700
2016-08-01819.00819.00791.00802.001580012776200
2016-07-29804.00823.00798.00822.001780014450800
2016-07-28806.00808.00795.00803.001360010888200
2016-07-27809.00810.00802.00806.00116009373500
2016-07-26802.00807.00791.00797.001830014609800
2016-07-25806.00810.00794.00797.00109008741800
2016-07-22825.00826.00803.00808.001360011124800
2016-07-21825.00825.00817.00825.001440011846700
2016-07-20799.00820.00790.00819.003200025733700
2016-07-19789.00800.00789.00800.001390011071900
2016-07-15798.00798.00784.00792.001590012575300
2016-07-14784.00798.00784.00788.002340018490800
2016-07-13786.00797.00786.00794.001820014409900
2016-07-12773.00794.00761.00784.003740029216800
2016-07-11770.00796.00765.00772.006570050976100
2016-07-08752.00757.00744.00750.005170038843700
2016-07-07725.00747.00725.00746.003080022732400
2016-07-06734.00740.00721.00727.002160015691500
2016-07-05736.00746.00736.00738.001380010202800
2016-07-04727.00742.00721.00739.001450010644100
2016-07-01754.00759.00713.00720.004990037245400
2016-06-30741.00767.00731.00754.003140023375700
2016-06-29716.00737.00716.00736.001400010247000
2016-06-28702.00725.00696.00711.003560025282000
2016-06-27688.00721.00688.00714.002730019318200
2016-06-24740.00754.00681.00692.003160022444600
2016-06-23740.00746.00729.00744.0089006578900
2016-06-22752.00752.00725.00735.002200016172900
2016-06-21717.00749.00713.00744.002000014628900
2016-06-20718.00736.00708.00726.004090029490800
2016-06-17718.00722.00662.00663.005690039716400
2016-06-16732.00737.00699.00702.001790012758200
2016-06-15724.00751.00724.00732.001920014120300
2016-06-14749.00761.00735.00739.001500011151700
2016-06-13780.00780.00753.00758.003220024677400
2016-06-10768.00774.00741.00771.005110038988100
2016-06-09773.00785.00759.00761.001530011746500
2016-06-08770.00782.00755.00779.003030023359600
2016-06-07760.00769.00755.00764.00126009614200
2016-06-06755.00760.00750.00759.00110008323700
2016-06-03754.00765.00751.00763.0090006832200
2016-06-02766.00778.00749.00750.00102007728400
2016-06-01775.00780.00772.00773.001500011625700
2016-05-31765.00773.00761.00772.001600012312900
2016-05-30777.00777.00758.00765.0098007485800
2016-05-27748.00764.00739.00762.00122009230000
2016-05-26745.00754.00738.00742.002450018270700
2016-05-25755.00755.00730.00732.003610026758100
2016-05-24794.00796.00736.00738.004860036980900
2016-05-23798.00798.00783.00797.00104008257400
2016-05-20797.00805.00797.00803.001740013971500
2016-05-19796.00804.00788.00802.002520020138900
2016-05-18787.00800.00787.00796.002170017292200
2016-05-17789.00797.00784.00797.0097007689500
2016-05-16777.00797.00771.00791.001740013712700
2016-05-13789.00793.00775.00786.001800014108600
2016-05-12778.00793.00773.00791.002940023071300
2016-05-11780.00815.00755.00793.004200033167000
2016-05-10750.00781.00726.00779.006620050213800
2016-05-09690.00722.00690.00722.002090014686100
2016-05-06709.00709.00686.00693.003240022538400
2016-05-02705.00708.00685.00694.003210022343100
2016-04-28764.00764.00699.00708.004840035059700
2016-04-27766.00770.00740.00751.002720020414600
2016-04-26774.00774.00763.00767.0098007523200
2016-04-25788.00788.00764.00768.001460011262700
2016-04-22791.00791.00777.00787.00107008406500
2016-04-21785.00794.00778.00792.002130016774000
2016-04-20784.00791.00764.00770.002480019255600
2016-04-19781.00788.00770.00788.0090007036300
2016-04-18750.00775.00750.00766.001410010782400
2016-04-15774.00785.00774.00779.0099007719400
2016-04-14769.00793.00750.00789.002510019596400
2016-04-13756.00756.00747.00756.0078005881800
2016-04-12740.00754.00737.00741.00117008713100
2016-04-11743.00752.00728.00739.00126009332100
2016-04-08724.00757.00714.00745.002710019911600
2016-04-07736.00746.00730.00731.00118008667800
2016-04-06744.00755.00729.00733.001590011733600
2016-04-05765.00765.00736.00736.001830013642900
2016-04-04764.00786.00764.00771.002630020300300
2016-04-01779.00779.00745.00756.004680035604300
2016-03-31787.00787.00766.00771.001940015027300
2016-03-30784.00799.00782.00792.001800014265300
2016-03-29774.00790.00774.00790.00127009988900
2016-03-28779.00788.00756.00788.001810014116400
2016-03-25764.00780.00763.00766.0093007154200
2016-03-24770.00778.00755.00765.001460011201500
2016-03-23794.00794.00765.00779.002400018819800
2016-03-22770.00792.00750.00792.003550027731600
2016-03-18750.00766.00741.00761.002010015143000

   ※ 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