[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 
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
2016-11-14530.00530.00527.00529.0038002009500
2016-11-11531.00531.00517.00526.0085004473000
2016-11-10526.00535.00524.00529.0068003596400
2016-11-09528.00534.00518.00521.00104005470800
2016-11-08530.00536.00526.00528.0099005261600
2016-11-07540.00540.00533.00535.0081004356500
2016-11-04536.00537.00530.00537.0067003575100
2016-11-02530.00535.00530.00533.0074003939500
2016-11-01535.00535.00530.00534.0079004209700
2016-10-31539.00540.00531.00539.001880010087300
2016-10-28532.00533.00529.00531.002970015771800
2016-10-27535.00536.00530.00532.0076004057200
2016-10-26529.00534.00527.00532.00103005457200
2016-10-25525.00529.00522.00529.0076003996400
2016-10-24519.00525.00518.00525.0062003237200
2016-10-21518.00525.00518.00521.0070003651200
2016-10-20518.00523.00518.00523.0053002759400
2016-10-19519.00519.00511.00517.0085004385400
2016-10-18519.00519.00513.00516.0029001496700
2016-10-17514.00520.00514.00519.0088004558600
2016-10-14511.00516.00511.00515.0040002056100
2016-10-13515.00515.00510.00514.0042002158000
2016-10-12515.00515.00510.00510.0063003231400
2016-10-11506.00515.00506.00514.0096004916100
2016-10-07508.00508.00506.00506.0032001624400
2016-10-06506.00512.00504.00508.0046002337800
2016-10-05508.00511.00508.00510.0037001884400
2016-10-04508.00509.00505.00508.0033001674700
2016-10-03508.00508.00505.00507.0031001569500
2016-09-30513.00513.00507.00510.0028001428900
2016-09-29512.00512.00503.00512.0066003356300
2016-09-28514.00514.00502.00502.0060003044000
2016-09-27504.00510.00503.00510.0087004404900
2016-09-26507.00507.00500.00504.0055002777200
2016-09-23504.00507.00500.00507.0094004742400
2016-09-21498.00503.00498.00503.0048002402100
2016-09-20499.00502.00497.00498.0060002997000
2016-09-16500.00503.00498.00500.0042002098100
2016-09-15498.00501.00498.00500.0055002747800
2016-09-14498.00501.00497.00500.0055002743700
2016-09-13498.00501.00498.00500.0069003444800
2016-09-12497.00499.00497.00498.0029001443300
2016-09-09500.00502.00499.00500.0076003802900
2016-09-08501.00504.00500.00500.0046002305500
2016-09-07504.00504.00500.00502.0057002866000
2016-09-06500.00501.00497.00500.0049002445400
2016-09-05500.00501.00498.00498.0045002247200
2016-09-02496.00501.00496.00499.0042002091000
2016-09-01497.00498.00496.00496.0026001292600
2016-08-31497.00501.00497.00501.0042002094800
2016-08-30498.00501.00496.00498.0072003586900
2016-08-29500.00503.00500.00501.0037001854700
2016-08-26501.00501.00497.00497.0046002293000
2016-08-25500.00504.00498.00501.0035001749700
2016-08-24502.00502.00498.00500.0030001500500
2016-08-23500.00504.00500.00502.001900953300
2016-08-22500.00504.00498.00502.0037001852900
2016-08-19506.00506.00500.00500.0022001103100
2016-08-18499.00507.00499.00504.0035001762300
2016-08-17499.00503.00499.00500.0037001853500
2016-08-16508.00508.00499.00499.0039001961300
2016-08-15506.00506.00499.00501.00121006063400
2016-08-12509.00510.00505.00506.0036001827100
2016-08-10505.00510.00505.00508.0021001064300
2016-08-09503.00510.00503.00505.0033001668600
2016-08-08512.00517.00504.00504.0057002905900
2016-08-05517.00517.00505.00514.00194009913800
2016-08-04509.00509.00501.00501.0050002528200
2016-08-03503.00504.00501.00501.0051002560400
2016-08-02503.00504.00503.00504.00600302300
2016-08-01509.00509.00503.00503.0022001112900
2016-07-29502.00509.00502.00509.001600810400
2016-07-28507.00507.00501.00505.0042002120100
2016-07-27505.00510.00505.00507.0034001724700
2016-07-26514.00514.00505.00505.0031001574600
2016-07-25510.00515.00505.00505.0045002292600
2016-07-22505.00505.00503.00505.001300656000
2016-07-21507.00507.00502.00505.001400706100
2016-07-20502.00507.00502.00504.001900958500
2016-07-19500.00506.00500.00502.0050002513900
2016-07-15501.00504.00500.00500.0058002908900
2016-07-14502.00507.00501.00501.0029001461100
2016-07-13506.00510.00501.00501.0060003024200
2016-07-12509.00516.00509.00509.0036001840600
2016-07-11512.00518.00512.00518.0039002011000
2016-07-08510.00513.00504.00511.0060003057300
2016-07-07510.00510.00504.00510.0041002081600
2016-07-06513.00515.00506.00510.0037001885000
2016-07-05511.00514.00507.00513.0043002199100
2016-07-04508.00511.00505.00511.0039001983000
2016-07-01507.00509.00501.00509.0037001870700
2016-06-30508.00509.00496.00507.0050002523400
2016-06-29506.00508.00502.00508.0032001618700
2016-06-28500.00508.00499.00502.0072003617300
2016-06-27488.00500.00488.00498.0083004085300
2016-06-24505.00509.00488.00491.002030010060900
2016-06-23498.00503.00498.00500.0050002499100
2016-06-22498.00499.00496.00498.0050002486300
2016-06-21493.00500.00493.00498.0080003972900
2016-06-20492.00497.00491.00493.0088004336700
2016-06-17493.00496.00490.00490.0064003149800
2016-06-16497.00498.00490.00490.0078003851300
2016-06-15498.00502.00496.00497.0049002439000
2016-06-14505.00506.00498.00501.0079003949700
2016-06-13516.00516.00508.00509.0064003272500
2016-06-10520.00520.00513.00516.0086004450200
2016-06-09512.00517.00512.00517.001700874100
2016-06-08519.00519.00515.00515.0027001394100
2016-06-07514.00520.00514.00519.0027001394100
2016-06-06516.00520.00512.00519.0030001547900
2016-06-03517.00523.00515.00522.0047002435100
2016-06-02517.00524.00517.00518.0025001296500
2016-06-01525.00525.00517.00519.0021001092900
2016-05-31515.00524.00515.00524.0027001401000
2016-05-30522.00525.00516.00525.0029001513300
2016-05-27516.00523.00516.00523.0023001193000
2016-05-26526.00526.00514.00522.0021001093000
2016-05-25525.00526.00522.00524.0024001258100
2016-05-24520.00525.00520.00525.0032001669600
2016-05-23521.00524.00514.00523.0074003860700
2016-05-20514.00524.00514.00523.0021001092500
2016-05-19519.00525.00503.00525.0064003305100
2016-05-18518.00526.00518.00526.0039002039600
2016-05-17515.00528.00515.00528.0068003568000
2016-05-16522.00527.00507.00523.0074003862900
2016-05-13512.00525.00512.00524.0037001921500
2016-05-12523.00526.00505.00526.0086004483200
2016-05-11520.00524.00514.00524.00164008523200
2016-05-10508.00518.00508.00515.00141007253200
2016-05-09525.00525.00505.00508.00154008007400
2016-05-06502.00502.00495.00497.0059002944200
2016-05-02497.00498.00494.00494.0079003918100
2016-04-28500.00502.00497.00497.0040001995600
2016-04-27504.00504.00500.00500.0040002006500
2016-04-26503.00503.00501.00502.001900953800
2016-04-25504.00506.00498.00503.0050002510900
2016-04-22505.00505.00502.00504.001500756500
2016-04-21507.00507.00499.00506.0057002868400
2016-04-20505.00505.00499.00501.0043002158800
2016-04-19501.00502.00500.00502.0034001704200
2016-04-18499.00500.00498.00500.0032001596600
2016-04-15500.00505.00500.00503.0043002161200
2016-04-14500.00505.00498.00505.0079003965100
2016-04-13500.00500.00497.00497.0032001594100
2016-04-12502.00502.00497.00497.0030001497500
2016-04-11495.00502.00494.00501.0053002635000
2016-04-08499.00504.00496.00496.00105005237300
2016-04-07500.00502.00499.00499.0046002302300
2016-04-06500.00505.00499.00501.0048002404500
2016-04-05514.00514.00500.00502.0071003566700
2016-04-04501.00515.00500.00515.0068003434900
2016-04-01506.00506.00499.00503.00140007034800
2016-03-31518.00518.00506.00514.00102005220500
2016-03-30516.00519.00512.00519.0095004906900
2016-03-29513.00520.00504.00517.003830019688200
2016-03-28543.00548.00541.00548.004050022030500
2016-03-25543.00545.00540.00543.00183009926500
2016-03-24542.00543.00541.00543.0066003576000
2016-03-23545.00545.00542.00542.0089004837100
2016-03-22543.00545.00543.00545.00100005437800
2016-03-18541.00544.00540.00543.0083004496200
2016-03-17544.00545.00541.00541.0069003743100
2016-03-16539.00544.00539.00544.0060003252500
2016-03-15541.00543.00540.00541.00112006067800
2016-03-14540.00542.00538.00538.00100005397400
2016-03-11538.00542.00534.00542.00118006363200
2016-03-10537.00539.00536.00538.0075004030300
2016-03-09537.00538.00532.00537.0050002676600
2016-03-08538.00538.00532.00533.0038002035200
2016-03-07533.00534.00532.00534.0029001545300
2016-03-04540.00540.00530.00533.0072003853300
2016-03-03538.00540.00530.00534.0058003101500
2016-03-02535.00540.00526.00537.00100005329600
2016-03-01533.00534.00532.00534.0041002187200
2016-02-29531.00534.00531.00533.0079004206300
2016-02-26529.00530.00527.00530.0051002699400
2016-02-25520.00529.00520.00529.0037001943200
2016-02-24517.00523.00516.00517.0046002388400
2016-02-23521.00522.00516.00518.0032001663000
2016-02-22514.00521.00514.00521.0025001296200
2016-02-19519.00519.00512.00515.001100566900
2016-02-18520.00521.00516.00519.0029001507100
2016-02-17510.00520.00507.00514.0054002778100
2016-02-16505.00510.00505.00506.0028001418800
2016-02-15505.00506.00499.00506.0062003124500
2016-02-12510.00511.00496.00498.00168008438300
2016-02-10520.00520.00511.00512.00102005276800
2016-02-09530.00530.00522.00522.0069003615600
2016-02-08523.00534.00523.00532.0049002595300
2016-02-05530.00534.00525.00534.00104005502700
2016-02-04536.00540.00530.00531.0059003146300
2016-02-03536.00536.00531.00536.0060003206400
2016-02-02540.00540.00537.00540.0033001777500
2016-02-01540.00542.00532.00542.0086004633600
2016-01-29537.00539.00531.00538.0045002413800
2016-01-28527.00533.00525.00531.0039002066900
2016-01-27524.00528.00522.00528.0031001626100
2016-01-26519.00521.00518.00518.0046002386600
2016-01-25524.00524.00515.00518.0039002021700
2016-01-22500.00524.00500.00513.0084004290600
2016-01-21506.00515.00500.00500.00119006015500
2016-01-20529.00534.00511.00512.00116006057200
2016-01-19525.00530.00525.00527.0063003315200
2016-01-18530.00530.00522.00525.00101005313500
2016-01-15537.00540.00532.00537.0070003763900
2016-01-14537.00537.00529.00529.0067003558700
2016-01-13530.00544.00530.00532.0074003968000
2016-01-12542.00544.00530.00530.00158008458500
2016-01-08539.00543.00538.00542.00120006484400
2016-01-07541.00541.00538.00539.0065003505700
2016-01-06546.00546.00539.00542.0055002981400
2016-01-05545.00547.00543.00543.00122006649800
2016-01-04541.00545.00540.00545.00138007478300
2015-12-30539.00540.00536.00540.0078004196900
2015-12-29537.00539.00533.00539.00105005635600
2015-12-28534.00536.00533.00535.0075004010400
2015-12-25535.00536.00533.00533.0065003472100
2015-12-24533.00537.00533.00533.0094005021300
2015-12-22534.00537.00534.00534.0057003047800
2015-12-21531.00537.00531.00534.0082004374100
2015-12-18535.00537.00534.00535.0074003958200
2015-12-17534.00536.00531.00536.0087004645100
2015-12-16531.00533.00530.00533.0060003188900
2015-12-15532.00535.00530.00531.0076004043900
2015-12-14536.00536.00531.00532.00101005385600
2015-12-11535.00538.00534.00538.002330012484200
2015-12-10533.00535.00530.00532.0096005113100
2015-12-09530.00533.00528.00533.00138007316700
2015-12-08533.00535.00530.00530.00179009539100
2015-12-07533.00537.00532.00535.00102005445000
2015-12-04528.00535.00528.00533.0033001754500
2015-12-03527.00535.00525.00535.0086004558300

   ※ 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