[9428 東証1部] クロップス 日足 時系列データ

[9428 東証1部] クロップス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17987.00998.00965.00976.003030029720800
2017-11-16956.00990.00956.00988.004440043260600
2017-11-15984.00995.00930.00954.007090068129300
2017-11-141012.001020.00983.00984.006680066691100
2017-11-131025.001034.001014.001025.004010040926900
2017-11-101039.001052.001030.001040.003340034717100
2017-11-091059.001078.001026.001043.006760071438300
2017-11-081040.001060.001039.001053.006710070251300
2017-11-071070.001083.001053.001061.008280088501100
2017-11-061118.001122.001055.001060.00212000230860800
2017-11-021223.001230.001115.001142.00288600336305700
2017-11-011256.001320.001209.001210.00575000718860700
2017-10-311481.001499.001421.001496.00120800177259600
2017-10-301468.001533.001456.001510.00166100247765500
2017-10-271408.001462.001385.001455.00144200204821400
2017-10-261452.001490.001376.001398.00246800348334700
2017-10-251420.001585.001366.001462.008492001258579600
2017-10-241378.001408.001354.001405.007080098311400
2017-10-231419.001425.001364.001390.005780080143200
2017-10-201395.001410.001354.001399.00103400142675400
2017-10-191423.001600.001389.001431.00290500434410100
2017-10-181372.001440.001372.001393.0075500105967500
2017-10-171375.001420.001346.001389.0075900104216200
2017-10-161343.001468.001343.001404.0091600128495400
2017-10-131379.001396.001365.001373.004850067001500
2017-10-121395.001439.001350.001409.0085000118765100
2017-10-111347.001385.001333.001381.003400046142600
2017-10-101325.001415.001319.001347.007190098213100
2017-10-061338.001350.001302.001303.005690075303400
2017-10-051404.001419.001314.001368.0091600124376700
2017-10-041448.001448.001404.001420.005910084016700
2017-10-031406.001484.001390.001440.00109900156679500
2017-10-021403.001425.001361.001404.00128800179313500
2017-09-291494.001494.001380.001431.00259000369681700
2017-09-281710.001826.001477.001537.009553001598634800
2017-09-271367.001550.001313.001550.008023001189590000
2017-09-261153.001250.001103.001250.00268100318557100
2017-09-251163.001312.001095.001198.00676100817136200
2017-09-221013.001013.001013.001013.002090021171700
2017-09-21864.00869.00847.00863.001450012430900
2017-09-20842.00866.00835.00864.003260027798000
2017-09-19834.00848.00815.00840.002330019358800
2017-09-15810.00819.00775.00804.003500027708200
2017-09-14850.00850.00803.00820.001340011109900
2017-09-13860.00866.00833.00835.002120018025800
2017-09-12847.00866.00841.00860.001970016871600
2017-09-11834.00842.00827.00837.001700014200600
2017-09-08800.00825.00800.00821.002100017029000
2017-09-07772.00800.00772.00800.00103008123800
2017-09-06764.00793.00764.00768.001830014273700
2017-09-05803.00810.00755.00779.004700036511000
2017-09-04805.00814.00778.00814.002410019298400
2017-09-01818.00829.00778.00817.003460027915200
2017-08-31785.00848.00785.00827.008940073174600
2017-08-30733.00755.00732.00755.002840021204700
2017-08-29713.00733.00703.00729.00130009398800
2017-08-28718.00727.00689.00726.002850020168600
2017-08-25739.00739.00725.00726.00133009751200
2017-08-24724.00738.00724.00738.00118008638500
2017-08-23734.00744.00720.00724.002490018226900
2017-08-22708.00739.00708.00723.002460017716900
2017-08-21687.00710.00687.00703.001580011009200
2017-08-18679.00688.00675.00687.002010013693100
2017-08-17674.00679.00673.00678.00135009117900
2017-08-16670.00672.00664.00671.0072004823200
2017-08-15661.00670.00658.00667.00135008966500
2017-08-14661.00661.00644.00655.001930012616400
2017-08-10662.00666.00657.00663.00150009924300
2017-08-09665.00670.00654.00662.002800018521400
2017-08-08653.00666.00642.00665.003050020048200
2017-08-07655.00680.00647.00658.006690044191800
2017-08-04615.00625.00615.00625.0053003294700
2017-08-03620.00630.00619.00623.00148009232300
2017-08-02607.00620.00605.00615.002560015668700
2017-08-01605.00605.00595.00600.0067004015900
2017-07-31600.00603.00595.00599.00103006182800
2017-07-28593.00600.00593.00600.0090005384800
2017-07-27594.00596.00594.00594.0017001011500
2017-07-26597.00597.00594.00594.0041002440700
2017-07-25595.00596.00594.00595.0023001368500
2017-07-24594.00597.00593.00595.0047002795500
2017-07-21598.00598.00592.00594.0048002852600
2017-07-20595.00598.00593.00596.0054003213900
2017-07-19594.00597.00593.00594.0033001961700
2017-07-18593.00600.00593.00596.0039002319600
2017-07-14599.00599.00593.00594.0022001310200
2017-07-13594.00601.00594.00599.0026001552300
2017-07-12596.00600.00596.00596.0058003470700
2017-07-11595.00599.00595.00596.0017001014500
2017-07-10600.00600.00593.00594.0027001608000
2017-07-07591.00596.00591.00591.0054003200700
2017-07-06592.00600.00591.00595.0045002676900
2017-07-05596.00596.00591.00591.0074004392800
2017-07-04600.00601.00597.00597.0037002215600
2017-07-03601.00606.00601.00601.0042002531700
2017-06-30604.00605.00601.00603.0041002473500
2017-06-29606.00609.00602.00608.0061003695800
2017-06-28608.00610.00605.00605.00131007977100
2017-06-27605.00609.00604.00608.0063003818900
2017-06-26591.00606.00591.00605.001990011929100
2017-06-23583.00592.00583.00590.00122007163500
2017-06-22585.00587.00582.00582.0028001639200
2017-06-21582.00592.00582.00585.0095005570200
2017-06-20583.00588.00583.00584.00107006262600
2017-06-19572.00590.00572.00583.00129007468100
2017-06-16564.00571.00564.00570.0063003568900
2017-06-15561.00569.00561.00562.0027001520000
2017-06-14563.00570.00561.00561.00106005981400
2017-06-13565.00568.00563.00563.0061003451500
2017-06-12565.00566.00563.00565.0052002936800
2017-06-09566.00568.00566.00566.0058003284400
2017-06-08565.00567.00565.00566.0020001132000
2017-06-07567.00567.00565.00565.0048002715600
2017-06-06565.00568.00565.00567.0024001359500
2017-06-05567.00567.00564.00565.0042002377500
2017-06-02566.00568.00565.00567.0051002890900
2017-06-01568.00576.00568.00568.0020001140500
2017-05-31576.00576.00568.00568.0061003479200
2017-05-30571.00573.00569.00571.0028001599800
2017-05-29571.00572.00569.00571.0055003133500
2017-05-26573.00574.00570.00571.0034001944400
2017-05-25573.00576.00573.00574.0029001663500
2017-05-24578.00579.00571.00573.0081004649900
2017-05-23577.00580.00575.00578.0052002999300
2017-05-22576.00579.00572.00575.0021001207000
2017-05-19569.00588.00569.00576.0042002417300
2017-05-18570.00575.00570.00572.0067003832200
2017-05-17584.00584.00578.00580.0050002904700
2017-05-16584.00589.00584.00586.0047002759000
2017-05-15585.00587.00583.00584.0039002281600
2017-05-12597.00597.00585.00587.0054003179000
2017-05-11607.00607.00592.00593.0078004665400
2017-05-10590.00609.00588.00609.003510020894000
2017-05-09619.00619.00606.00613.001660010169100
2017-05-08610.00616.00598.00615.004220025774000
2017-05-02596.00598.00591.00596.0058003450900
2017-05-01594.00597.00588.00596.0073004325500
2017-04-28587.00592.00585.00585.0047002767600
2017-04-27586.00586.00576.00584.0070004071400
2017-04-26589.00590.00573.00584.0090005274900
2017-04-25584.00585.00577.00582.0077004482500
2017-04-24564.00589.00558.00587.00168009584100
2017-04-21556.00574.00551.00561.0096005438200
2017-04-20560.00560.00550.00555.0039002168600
2017-04-19549.00573.00549.00549.00129007197800
2017-04-18555.00555.00544.00549.0034001870500
2017-04-17530.00541.00521.00541.00118006251900
2017-04-14532.00541.00530.00536.00134007158000
2017-04-13530.00555.00530.00541.00126006783700
2017-04-12560.00565.00520.00540.002530013759100
2017-04-11585.00585.00578.00578.0069004007500
2017-04-10565.00585.00565.00576.0086004957200
2017-04-07552.00574.00552.00565.0079004454500
2017-04-06580.00582.00552.00552.002100011899300
2017-04-05575.00580.00575.00576.0076004382200
2017-04-04570.00577.00570.00574.00136007779000
2017-04-03590.00592.00565.00567.003830022237200
2017-03-31598.00605.00591.00591.002380014231900
2017-03-30605.00611.00600.00600.002920017667900
2017-03-29606.00617.00598.00598.009760059089300
2017-03-28650.00650.00625.00638.006820043377100
2017-03-27681.00688.00585.00650.007190047421200
2017-03-24672.00681.00672.00680.002160014632100
2017-03-23664.00672.00661.00672.002590017274100
2017-03-22658.00663.00655.00659.001620010679200
2017-03-21655.00664.00654.00664.003090020336800
2017-03-17651.00653.00648.00652.001570010221600
2017-03-16650.00650.00646.00650.002150013942500
2017-03-15645.00648.00642.00648.002700017414700
2017-03-14641.00644.00638.00644.002770017756900
2017-03-13639.00641.00636.00640.002100013421600
2017-03-10633.00637.00632.00637.002690017053800
2017-03-09633.00634.00629.00632.002150013580700
2017-03-08633.00633.00631.00632.0072004550700
2017-03-07626.00633.00621.00631.002040012806400
2017-03-06631.00631.00625.00626.0086005402800
2017-03-03630.00630.00610.00622.003230020229900
2017-03-02620.00622.00612.00622.00114007051700
2017-03-01613.00619.00611.00612.0071004364100
2017-02-28610.00622.00609.00615.001810011178000
2017-02-27608.00610.00605.00610.0068004135300
2017-02-24608.00610.00607.00608.0097005900200
2017-02-23608.00608.00599.00604.0084005084700
2017-02-22605.00605.00602.00603.0059003560900
2017-02-21601.00604.00598.00604.0090005410000
2017-02-20602.00603.00599.00602.0048002886200
2017-02-17600.00601.00598.00601.0050002999100
2017-02-16596.00602.00596.00598.0068004077500
2017-02-15599.00602.00595.00600.0088005266300
2017-02-14602.00602.00599.00599.0083004983500
2017-02-13600.00604.00600.00602.0072004329500
2017-02-10602.00605.00599.00599.0092005526100
2017-02-09603.00606.00600.00600.0094005660600
2017-02-08607.00608.00602.00604.00106006408300
2017-02-07614.00617.00611.00611.0094005757200
2017-02-06612.00620.00610.00613.003000018402600
2017-02-03591.00603.00591.00599.003250019432100
2017-02-02586.00592.00578.00589.00156009175500
2017-02-01585.00588.00578.00586.00137007998000
2017-01-31586.00589.00582.00589.00131007671200
2017-01-30583.00586.00580.00586.0056003266800
2017-01-27580.00589.00579.00583.00164009565000
2017-01-26578.00579.00577.00578.0090005200900
2017-01-25575.00576.00573.00576.0035002011300
2017-01-24571.00575.00571.00575.0055003151100
2017-01-23570.00574.00569.00570.0036002055300
2017-01-20568.00574.00568.00569.0044002508600
2017-01-19570.00575.00566.00570.0057003250900
2017-01-18562.00567.00560.00566.0072004046100
2017-01-17570.00570.00563.00564.0053002998100
2017-01-16574.00574.00565.00569.00128007284300
2017-01-13571.00575.00571.00574.0083004756300
2017-01-12575.00575.00570.00575.00106006079600
2017-01-11575.00578.00570.00575.00137007879400
2017-01-10565.00574.00565.00574.001880010696700
2017-01-06558.00560.00556.00560.00133007429700
2017-01-05552.00556.00552.00556.00112006202500
2017-01-04550.00552.00549.00552.0085004681400
2016-12-30550.00551.00546.00551.0077004225600
2016-12-29547.00550.00547.00549.0067003672300
2016-12-28547.00552.00545.00552.0077004219300
2016-12-27550.00550.00546.00547.0045002462000
2016-12-26547.00550.00542.00549.0090004920300
2016-12-22545.00548.00545.00547.0074004039000
2016-12-21550.00550.00530.00545.00125006781400
2016-12-20552.00552.00549.00549.0058003193200
2016-12-19550.00552.00548.00552.0097005338200
2016-12-16550.00551.00548.00551.0095005222900
2016-12-15549.00550.00545.00549.00145007955000
2016-12-14549.00549.00544.00548.0056003065600
2016-12-13544.00547.00543.00547.00100005450000
2016-12-12545.00545.00540.00545.0082004459300
2016-12-09543.00544.00540.00544.00109005915000
2016-12-08540.00544.00539.00543.00114006172000
2016-12-07537.00539.00537.00539.0062003338800
2016-12-06537.00539.00537.00537.0069003707200
2016-12-05539.00539.00533.00537.0056003005500
2016-12-02533.00538.00533.00536.0028001497500
2016-12-01537.00539.00535.00539.0034001829700
2016-11-30535.00538.00532.00536.0050002674600
2016-11-29537.00540.00537.00538.0083004466100
2016-11-28530.00535.00530.00532.0048002557100
2016-11-25531.00532.00528.00529.0065003445100
2016-11-24530.00531.00528.00530.0055002912800
2016-11-22531.00531.00528.00530.0036001904400
2016-11-21532.00533.00530.00531.0034001807600
2016-11-18531.00531.00526.00528.0029001533500
2016-11-17526.00530.00524.00526.0062003265400
2016-11-16525.00527.00524.00526.0062003257400
2016-11-15523.00527.00523.00524.0051002675300

   ※ 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