[8888 東証1部] クリード 日足 時系列データ

[8888 東証1部] クリード (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-09125.00158.00125.00152.00205232835558
2009-02-06175.00194.00170.00170.00131512340467
2009-02-05199.00201.00165.00200.0097651773251
2009-02-04186.00196.00168.00189.00138892518863
2009-02-03190.00210.00190.00210.00129962580937
2009-02-02252.00280.00195.00215.00375688710859
2009-01-30260.00280.00240.00272.004823512792284
2009-01-29135.00200.00127.00200.00388936860274
2009-01-28180.00182.00150.00150.00171112765853
2009-01-27215.00220.00164.00185.00227134105424
2009-01-26220.00260.00215.00217.00106302443275
2009-01-23210.00260.00207.00215.00136923071198
2009-01-22279.00309.00229.00250.00225715741025
2009-01-21315.00325.00292.00309.00184735675592
2009-01-20275.00368.00271.00360.00311499629257
2009-01-19299.00342.00270.00320.004215812623868
2009-01-16419.00435.00339.00339.003140011782233
2009-01-15350.00485.00345.00419.0014522658276890
2009-01-1400
2009-01-1300
2009-01-0914400.0014400.0013500.0013790.00183225454190
2009-01-0814900.0014960.0014020.0014200.00162423460280
2009-01-0715500.0015500.0014650.0014700.00201230061270
2009-01-0615800.0015840.0014600.0014700.00245937011380
2009-01-0515800.0015990.0015060.0015350.00152823781240
2008-12-3015700.0015980.0014920.0014960.00112817356770
2008-12-2914800.0015700.0014700.0015700.00264340220780
2008-12-2613300.0014000.0013000.0014000.00281237876350
2008-12-2515000.0015000.0013650.0013900.00184526209440
2008-12-2415650.0015650.0014700.0015200.00192528858100
2008-12-2216300.0016350.0015500.0015700.00291246687520
2008-12-1914650.0016480.0014650.0015300.00403664073840
2008-12-1814600.0015510.0014110.0014850.00218332270550
2008-12-1716710.0016800.0014500.0014940.00315749787050
2008-12-1616510.0018000.0015600.0015700.009065151996350
2008-12-1514800.0016110.0014480.0016110.0010860170052610
2008-12-1215910.0016390.0014110.0014110.0019370285261860
2008-12-1114510.0016110.0014400.0016110.00418364762550
2008-12-1012200.0014110.0011600.0014110.008434111938420
2008-12-0911120.0013200.0011100.0012110.00681585610320
2008-12-0811590.0012200.0010800.0011200.00249028272110
2008-12-0512000.0012000.0011100.0011470.00198222951590
2008-12-0412130.0012890.0010700.0010700.00378643124400
2008-12-0313250.0014000.0011030.0012500.00329441670410
2008-12-0212450.0014700.0012280.0012450.00414954767010
2008-12-0114900.0015700.0013110.0013600.0010071144716960
2008-11-2814500.0015100.0014000.0015100.00299644126400
2008-11-2712900.0013100.0012700.0013100.00154520113410
2008-11-2611600.0012440.0011000.0011100.00562164854950
2008-11-2513850.0015000.0012000.0012000.009613131264110
2008-11-2110250.0013450.009500.0013450.009041102379940
2008-11-2011450.0011450.0011450.0011450.006237133350
2008-11-1913450.0013450.0013450.0013450.006048123800
2008-11-1815450.0015450.0015450.0015450.002173352650
2008-11-1717450.0017450.0017450.0017450.003636334350
2008-11-1423300.0025500.0020090.0020450.00383584428880
2008-11-1325490.0026900.0023090.0023090.0010243248842380
2008-11-1226090.0026090.0025000.0026090.00312081279930
2008-11-1120590.0023090.0019510.0023090.005662123246540
2008-11-1019850.0021490.0019000.0020090.005744115800540
2008-11-0718210.0020010.0017010.0019650.007208138279860
2008-11-0616410.0018010.0015800.0018010.008019140067900
2008-11-0515010.0016010.0013750.0016010.00465870344890
2008-11-0417000.0017040.0013510.0014010.00575683482430
2008-10-3117500.0018000.0015440.0015460.00350959883340
2008-10-3017630.0018400.0015830.0017440.008675147303250
2008-10-2922000.0022700.0017830.0017830.006389123812650
2008-10-2820450.0021140.0020450.0020830.00358073380010
2008-10-2725850.0027000.0023450.0023450.00309777714890
2008-10-2430450.0031400.0026450.0026450.008820245356150
2008-10-2324450.0030450.0024450.0030450.0013924376832000
2008-10-2227450.0027450.0027450.0027450.0072219818900
2008-10-2120850.0024450.0019100.0024450.0031020660337210
2008-10-2021450.0021450.0021450.0021450.00801716000
2008-10-1724450.0024450.0024450.0024450.001714180950
2008-10-1627450.0027450.0027450.0027450.001985435100
2008-10-1533850.0033850.0031450.0031450.00117638215750
2008-10-1437300.0038950.0034500.0035450.0015368556845600
2008-10-1038500.0038500.0038500.0038500.001786853000
2008-10-0942500.0044200.0042500.0042500.005310226702150
2008-10-0848300.0049450.0046500.0046500.00129261653250
2008-10-0751500.0053700.0051500.0051500.0012095626572500
2008-10-0656500.0056500.0056500.0056500.0023513277500
2008-10-0368000.0068000.0061500.0061500.002658169924800
2008-10-0275200.0076800.0065300.0066500.003626245935600
2008-10-0182000.0082700.0074800.0075300.001644126410300
2008-09-3077800.0081800.0077700.0080000.002114168714000
2008-09-2989000.0089000.0083800.0084800.00110294832500
2008-09-2689800.0092800.0086100.0089900.002218196374100
2008-09-2587300.0091200.0087100.0090800.00107795996100
2008-09-2490000.0090600.0087100.0088800.00101690333400
2008-09-2289900.0091700.0086200.0090000.001921171538200
2008-09-1988000.0090000.0083200.0088200.005798501593300
2008-09-1885000.0091900.0081000.0090500.006141522532300
2008-09-17102400.00103000.0088200.0091000.006704616173300
2008-09-1693500.00101000.0092400.0096400.004654445781000
2008-09-12105000.00108800.00101200.00104200.002432253411100
2008-09-11121000.00127500.00101200.00104000.007667857448100
2008-09-10116000.00130900.00110600.00117800.006511796203000
2008-09-09105800.00122300.00105200.00121000.00100431184618600
2008-09-08100000.00102400.0099000.00102300.001911194243400
2008-09-0590200.0093000.0087200.0092400.001185107918800
2008-09-0493000.0096900.0090500.0095200.0096190586900
2008-09-03103800.00103800.0091000.0093000.001092104811000
2008-09-02103100.00105600.0094000.00102000.001122114953800
2008-09-01105300.00108000.00102500.00104000.0082786658600
2008-08-29102600.00108200.00101000.00103300.001425146914800
2008-08-28108500.00112700.00100800.00106600.004010436409800
2008-08-27109000.00109100.0099800.00100500.002577265911600
2008-08-26111900.00117700.00105100.00110200.002514280126100
2008-08-25105600.00121400.00104600.00113900.0093351066188900
2008-08-2290000.00102000.0089900.00102000.003314331543800
2008-08-2186500.0096900.0086000.0092000.006166567263200
2008-08-2082000.0089700.0080600.0087400.005050432275800
2008-08-1982100.0084500.0082100.0082900.001695140798500
2008-08-1882900.0086500.0081400.0083700.002893244723000
2008-08-1581700.0083000.0078500.0083000.004604370917900
2008-08-1483100.0083200.0075100.0080700.0011184870378200
2008-08-1385500.0085900.0083900.0085100.001588134464400
2008-08-1284600.0089000.0083900.0084800.002926251176400
2008-08-1190000.0090000.0082900.0083600.004885413330100
2008-08-0886300.0091500.0083600.0087900.003212280294500
2008-08-0784500.0087000.0083600.0086400.002077177182800
2008-08-0688600.0090200.0086100.0087100.003340294699400
2008-08-0592800.0094900.0085100.0086600.004828422353200
2008-08-0489000.0096300.0083000.0091700.006710605936900
2008-08-0192000.0092100.0086700.0088800.002047182096900
2008-07-3197900.0099400.0088900.0090200.007657697731800
2008-07-30102000.00106800.0095300.0098900.004592463666700
2008-07-2991100.00102000.0088900.00100400.00103381002436800
2008-07-2890000.0096200.0088000.0094100.007967749234800
2008-07-2585400.0087800.0083500.0086200.003325284656100
2008-07-2483800.0088000.0083100.0086200.002425208339400
2008-07-2384500.0087400.0082100.0084100.005241442596100
2008-07-2283000.0085400.0077200.0083500.005576449080600
2008-07-1889000.0090600.0081200.0084300.004999426433600
2008-07-1784800.0090000.0084400.0085100.006437561201500
2008-07-1681000.0082000.0078400.0080400.004049324217200
2008-07-1586800.0086800.0079200.0082000.006281515394900
2008-07-1488500.0094800.0085100.0085800.005160453632100
2008-07-1194400.0095500.0087000.0088000.00116341050399000
2008-07-1078400.0089400.0078400.0089400.00155311357459800
2008-07-0977700.0082700.0076800.0079400.00139841119273600
2008-07-0878500.0080700.0074300.0075800.009092691472300
2008-07-0777600.0081600.0074200.0079500.00135931063784200
2008-07-0480300.0081900.0075300.0077900.007220564906200
2008-07-0380400.0082900.0079200.0082300.006577533999100
2008-07-0288100.0088800.0082500.0083900.006971594225600
2008-07-0189000.0090300.0085100.0088300.007002613837100
2008-06-3087500.0091600.0084500.0088800.00129791130629900
2008-06-2795600.0097500.0092600.0094500.004999471994400
2008-06-26100000.00102000.0096400.0099600.006969689431000
2008-06-25105000.00105000.0097500.00102000.008658869158600
2008-06-24106000.00107000.00105000.00106000.001852196492000
2008-06-23109000.00109000.00104000.00108000.005805615621000
2008-06-20112000.00114000.00109000.00110000.002978329940000
2008-06-19115000.00116000.00111000.00112000.003105351211000
2008-06-18115000.00119000.00115000.00116000.004612543080000
2008-06-17114000.00118000.00113000.00115000.003688425908000
2008-06-16108000.00120000.00107000.00115000.00113811295955000
2008-06-13111000.00112000.00107000.00110000.004823525112000
2008-06-12109000.00112000.00107000.00112000.003879427674000
2008-06-11113000.00113000.00106000.00113000.006677737755000
2008-06-10117000.00118000.00112000.00114000.004296491617000
2008-06-09115000.00121000.00114000.00117000.003137369478000
2008-06-06121000.00122000.00117000.00118000.004196498055000
2008-06-05121000.00122000.00118000.00119000.001994238330000
2008-06-04120000.00122000.00118000.00121000.003634435386000
2008-06-03123000.00124000.00120000.00122000.003436417979000
2008-06-02124000.00126000.00122000.00125000.002922362311000
2008-05-30125000.00126000.00122000.00124000.004080503231000
2008-05-29125000.00128000.00123000.00124000.005995750754000
2008-05-28126000.00127000.00124000.00126000.003509441666000
2008-05-27126000.00128000.00124000.00128000.004953624457000
2008-05-26129000.00135000.00128000.00130000.005175678275000
2008-05-23129000.00131000.00128000.00128000.002380307435000
2008-05-22125000.00131000.00123000.00131000.004824614884000
2008-05-21128000.00129000.00125000.00129000.003292418142000
2008-05-20133000.00134000.00130000.00130000.002736359613000
2008-05-19132000.00134000.00131000.00132000.002981394737000
2008-05-16134000.00136000.00130000.00131000.004305572407000
2008-05-15136000.00137000.00132000.00133000.005390727202000
2008-05-14131000.00136000.00129000.00134000.006734895949000
2008-05-13136000.00137000.00128000.00130000.005488723835000
2008-05-12127000.00134000.00123000.00134000.007608979575000
2008-05-09140000.00140000.00129000.00131000.0084291124310000
2008-05-08133000.00143000.00131000.00138000.00146952028726000
2008-05-07129000.00136000.00128000.00134000.00183492437997000
2008-05-02124000.00125000.00121000.00123000.004280525004000
2008-05-01121000.00125000.00120000.00121000.004275521921000
2008-04-30119000.00126000.00116000.00121000.00101991247553000
2008-04-28114000.00123000.00113000.00119000.00135751612676000
2008-04-25115000.00116000.00112000.00114000.003862440046000
2008-04-24115000.00117000.00113000.00115000.004920565208000
2008-04-23118000.00120000.00117000.00117000.002279270321000
2008-04-22117000.00121000.00117000.00119000.002574306979000
2008-04-21122000.00122000.00118000.00118000.006563789057000
2008-04-18116000.00120000.00116000.00118000.003417402704000
2008-04-17120000.00121000.00115000.00117000.008125964119000
2008-04-16117000.00118000.00115000.00116000.007567886723000
2008-04-15114000.00119000.00113000.00116000.006097704539000
2008-04-14112000.00114000.00112000.00114000.004818544289000
2008-04-11118000.00119000.00113000.00119000.0097581130817000
2008-04-10116000.00119000.00114000.00115000.008483986085000
2008-04-09126000.00126000.00117000.00121000.00126791537198000
2008-04-08133000.00136000.00127000.00130000.00103331361069000
2008-04-07123000.00139000.00123000.00135000.00157382097352000
2008-04-04127000.00129000.00123000.00125000.0087721104575000
2008-04-03133000.00134000.00128000.00131000.00104591371858000
2008-04-02123000.00136000.00120000.00135000.00210682733527000
2008-04-01121000.00123000.00117000.00117000.005949708550000
2008-03-31122000.00126000.00119000.00123000.003596438880000
2008-03-28123000.00129000.00119000.00124000.006571809306000
2008-03-27132000.00133000.00122000.00125000.007534954011000
2008-03-26133000.00136000.00130000.00133000.003265434335000
2008-03-25140000.00143000.00131000.00133000.00102801404234000
2008-03-24125000.00140000.00124000.00134000.00134111784410000
2008-03-21117000.00125000.00117000.00123000.007544916725000
2008-03-19122000.00130000.00118000.00121000.00118101469690000
2008-03-18113000.00117000.00111000.00116000.004247486207000
2008-03-17108000.00118000.00106000.00115000.007468825872000
2008-03-14126000.00126000.00113000.00114000.00140931656952000
2008-03-13127000.00131000.00124000.00127000.003739475084000
2008-03-12134000.00138000.00129000.00129000.005642751113000
2008-03-11123000.00127000.00120000.00126000.007581933285000
2008-03-10133000.00137000.00125000.00125000.005754751366000
2008-03-07124000.00136000.00124000.00129000.007229930170000
2008-03-06129000.00132000.00127000.00130000.006720867734000
2008-03-05132000.00133000.00127000.00128000.005367693072000
2008-03-04137000.00139000.00132000.00134000.004961669277000
2008-03-03132000.00137000.00131000.00135000.006957932469000
2008-02-29150000.00153000.00139000.00142000.00149982161574000
2008-02-28136000.00157000.00136000.00152000.00192282881776000
2008-02-27140000.00142000.00137000.00138000.005292739150000
2008-02-26141000.00141000.00134000.00136000.006679919533000
2008-02-25135000.00139000.00132000.00136000.0074861013540000
2008-02-22128000.00139000.00126000.00133000.00172932314485000
2008-02-21123000.00132000.00119000.00129000.00165782090772000
2008-02-20132000.00134000.00116000.00118000.00155911947177000
2008-02-19141000.00143000.00133000.00136000.00123661698765000
2008-02-18134000.00147000.00133000.00138000.00219933075577000
2008-02-15118000.00131000.00115000.00128000.00196102437820000
2008-02-14116000.00129000.00113000.00125000.00156441876567000
2008-02-13114000.00115000.00109000.00111000.006147691863000
2008-02-12109000.00119000.00107000.00108000.00173511949274000
2008-02-08123000.00124000.00113000.00115000.007076827803000
2008-02-07134000.00135000.00121000.00125000.006817853633000
2008-02-06140000.00143000.00132000.00135000.005138705456000
2008-02-05143000.00145000.00141000.00144000.003172454537000
2008-02-04143000.00147000.00138000.00144000.006686953556000

   ※ 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