[9428 東証1部] クロップス 1時間足 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 
2017-09-2615:001250.001250.001250.001250.00960012000000
2017-09-2614:001197.001250.001190.001250.004890060023900
2017-09-2613:001205.001225.001186.001197.003450041694400
2017-09-2612:001208.001236.001170.001201.004700056728700
2017-09-2611:001185.001210.001178.001203.002290027408300
2017-09-2610:001118.001198.001118.001185.004160048661700
2017-09-2609:001153.001153.001103.001120.006360072040100
2017-09-2515:001198.001198.001198.001198.00860010302800
2017-09-2514:001160.001212.001160.001196.0093200110935900
2017-09-2513:001143.001160.001095.001160.004740053387800
2017-09-2512:001180.001180.001130.001143.004610053381600
2017-09-2511:001200.001206.001168.001170.003180037765200
2017-09-2510:001196.001213.001185.001199.004940059217800
2017-09-2509:001163.001312.001160.001196.00399600492145100
2017-09-2215:001013.001013.001013.001013.002090021171700
2017-09-2214:0000
2017-09-2213:0000
2017-09-2212:0000
2017-09-2211:0000
2017-09-2210:0000
2017-09-2209:0000
2017-09-2115:00863.00863.00863.00863.001100949300
2017-09-2114:00865.00867.00863.00863.0022001901200
2017-09-2113:00859.00865.00859.00865.001000860800
2017-09-2112:00848.00858.00847.00857.0036003064000
2017-09-2111:00850.00854.00848.00848.0022001868100
2017-09-2110:00852.00855.00850.00855.00700595800
2017-09-2109:00864.00869.00849.00849.0037003191700
2017-09-2015:00864.00864.00864.00864.0015001296000
2017-09-2014:00865.00866.00835.00864.00102008744300
2017-09-2013:00857.00865.00857.00865.0063005417700
2017-09-2012:00844.00857.00843.00857.0073006194200
2017-09-2011:00844.00844.00841.00844.00700590400
2017-09-2010:00839.00847.00839.00844.0012001012400
2017-09-2009:00842.00843.00838.00842.0054004543000
2017-09-1915:00840.00840.00840.00840.001000840000
2017-09-1914:00832.00848.00827.00848.0032002669600
2017-09-1913:00830.00834.00825.00834.0035002895500
2017-09-1912:00825.00834.00825.00830.00900743900
2017-09-1911:00828.00831.00816.00830.0014001155100
2017-09-1910:00835.00838.00825.00830.0024001992700
2017-09-1909:00834.00843.00815.00838.00109009062000
2017-09-1515:00804.00804.00804.00804.00600482400
2017-09-1514:00797.00807.00797.00804.0023001846300
2017-09-1513:00782.00802.00780.00802.0057004493500
2017-09-1512:00784.00797.00780.00782.0040003138300
2017-09-1511:00784.00803.00776.00776.0028002204900
2017-09-1510:00799.00800.00775.00784.00100007863100
2017-09-1509:00810.00819.00776.00797.0096007679700
2017-09-1415:00820.00820.00820.00820.00800656000
2017-09-1414:00825.00828.00818.00820.0021001725000
2017-09-1413:00814.00825.00814.00825.00600490100
2017-09-1412:00833.00835.00803.00814.0038003107500
2017-09-1411:00842.00842.00837.00837.00200167900
2017-09-1410:00839.00842.00830.00842.0013001090900
2017-09-1409:00850.00850.00835.00836.0046003872500
2017-09-1315:00835.00835.00835.00835.00500417500
2017-09-1314:00845.00849.00833.00833.0034002856900
2017-09-1313:00849.00856.00845.00845.0018001530400
2017-09-1312:00848.00848.00847.00848.00800678300
2017-09-1311:00853.00853.00849.00849.00300255200
2017-09-1310:00846.00866.00846.00863.0036003083300
2017-09-1309:00860.00862.00840.00842.00108009204200
2017-09-1215:00860.00860.00860.00860.00600516000
2017-09-1214:00856.00860.00852.00860.0020001708600
2017-09-1213:00863.00865.00856.00856.001000860600
2017-09-1212:00860.00866.00858.00865.0047004052000
2017-09-1211:00863.00865.00862.00865.00800691000
2017-09-1210:00860.00862.00858.00861.0017001462800
2017-09-1209:00847.00864.00841.00862.0089007580600
2017-09-1115:00837.00837.00837.00837.00500418500
2017-09-1114:00832.00839.00829.00839.0041003420500
2017-09-1113:00832.00832.00827.00830.0013001078900
2017-09-1112:00839.00839.00835.00835.0015001253400
2017-09-1111:00837.00839.00836.00839.00800670100
2017-09-1110:00835.00837.00835.00836.00800668700
2017-09-1109:00834.00842.00833.00834.0080006690500
2017-09-0815:00821.00821.00821.00821.00300246300
2017-09-0814:00813.00824.00808.00821.0038003098400
2017-09-0813:00813.00813.00810.00810.00600486600
2017-09-0812:00822.00823.00813.00813.001100901300
2017-09-0811:00815.00820.00811.00818.00900734700
2017-09-0810:00808.00819.00808.00810.001100896700
2017-09-0809:00800.00825.00800.00821.001320010665000
2017-09-0715:00800.00800.00800.00800.00400320000
2017-09-0714:00795.00800.00795.00799.0020001595300
2017-09-0713:00792.00795.00790.00795.0025001979700
2017-09-0712:00787.00792.00787.00791.00800631900
2017-09-0711:00783.00789.00783.00789.001200942700
2017-09-0710:0000
2017-09-0709:00772.00785.00772.00783.0034002654200
2017-09-0615:00768.00768.00768.00768.00500384000
2017-09-0614:00788.00789.00770.00770.0027002118000
2017-09-0613:00792.00792.00778.00789.0033002581000
2017-09-0612:00779.00792.00779.00792.0046003613600
2017-09-0611:00772.00779.00767.00779.00600465000
2017-09-0610:00779.00779.00767.00767.00800619600
2017-09-0609:00764.00793.00764.00780.0058004492500
2017-09-0515:00779.00779.00779.00779.001000779000
2017-09-0514:00776.00783.00773.00780.00102007943500
2017-09-0513:00764.00779.00760.00779.0045003456900
2017-09-0512:00760.00771.00755.00761.001440010953300
2017-09-0511:00781.00787.00780.00787.0042003279400
2017-09-0510:00797.00797.00778.00779.0029002273900
2017-09-0509:00803.00810.00787.00792.0098007825000
2017-09-0415:00814.00814.00814.00814.0039003174600
2017-09-0414:00799.00814.00799.00814.0047003792100
2017-09-0413:00805.00805.00798.00799.001100883200
2017-09-0412:00802.00808.00797.00808.0030002410600
2017-09-0411:00790.00796.00785.00796.001200947300
2017-09-0410:00802.00805.00787.00791.001200956000
2017-09-0409:00805.00805.00778.00801.0090007134600
2017-09-0115:00817.00817.00817.00817.00700571900
2017-09-0114:00808.00829.00802.00816.0063005149000
2017-09-0113:00798.00805.00798.00801.0018001441000
2017-09-0112:00803.00810.00793.00803.0094007554200
2017-09-0111:00807.00816.00804.00805.00900726200
2017-09-0110:00815.00816.00800.00800.0019001532200
2017-09-0109:00818.00818.00778.00807.001360010940700
2017-08-3115:00827.00827.00827.00827.0032002646400
2017-08-3114:00816.00825.00812.00824.0057004669700
2017-08-3113:00823.00823.00810.00817.0027002204500
2017-08-3112:00839.00839.00821.00829.0094007857000
2017-08-3111:00813.00822.00800.00809.0049003962600
2017-08-3110:00804.00838.00789.00808.002120017262200
2017-08-3109:00785.00848.00785.00807.004230034572200
2017-08-3015:00755.00755.00755.00755.00700528500
2017-08-3014:00750.00755.00750.00755.0057004285100
2017-08-3013:00750.00752.00750.00751.0019001426800
2017-08-3012:00749.00751.00746.00749.0065004872400
2017-08-3011:00747.00749.00746.00749.0020001492700
2017-08-3010:00743.00748.00742.00747.0046003429300
2017-08-3009:00733.00743.00732.00743.0070005169900
2017-08-2915:00729.00729.00729.00729.00600437400
2017-08-2914:00730.00733.00728.00729.0031002263600
2017-08-2913:00720.00730.00720.00728.0048003479200
2017-08-2912:00720.00720.00718.00720.00800575800
2017-08-2911:00716.00720.00716.00720.001100789400
2017-08-2910:00717.00717.00716.00716.00200143300
2017-08-2909:00713.00719.00703.00718.0024001710100
2017-08-2815:00726.00726.00726.00726.00200145200
2017-08-2814:00724.00727.00724.00725.0025001814000
2017-08-2813:00713.00723.00712.00723.0039002795100
2017-08-2812:00708.00712.00708.00712.0022001560800
2017-08-2811:00700.00704.00700.00704.00600421200
2017-08-2810:00715.00716.00689.00700.00135009426000
2017-08-2809:00718.00720.00711.00713.0056004006300
2017-08-2515:00726.00726.00726.00726.00300217800
2017-08-2514:00731.00731.00725.00726.0035002549200
2017-08-2513:00734.00734.00731.00731.0014001026100
2017-08-2512:00731.00737.00731.00735.0014001027200
2017-08-2511:00738.00738.00738.00738.00300221400
2017-08-2510:00735.00738.00735.00738.0026001913100
2017-08-2509:00739.00739.00731.00731.0038002796400
2017-08-2415:00738.00738.00738.00738.00400295200
2017-08-2414:00733.00738.00732.00738.001100809100
2017-08-2413:00730.00738.00730.00733.0031002277100
2017-08-2412:00728.00728.00726.00727.001200872800
2017-08-2411:00731.00731.00730.00730.001000730600
2017-08-2410:00734.00734.00732.00732.0031002271100
2017-08-2409:00724.00730.00724.00730.0019001382600
2017-08-2315:00724.00724.00724.00724.001100796400
2017-08-2314:00723.00729.00723.00729.0030002179800
2017-08-2313:00722.00736.00720.00725.0070005099300
2017-08-2312:00731.00731.00725.00725.00700511100
2017-08-2311:00727.00730.00723.00730.0022001602400
2017-08-2310:00735.00735.00729.00730.0016001169200
2017-08-2309:00734.00744.00733.00733.0093006868700
2017-08-2215:00723.00723.00723.00723.00300216900
2017-08-2214:00718.00723.00718.00721.0025001804900
2017-08-2213:00719.00722.00716.00718.001000718900
2017-08-2212:00727.00727.00720.00723.001200869600
2017-08-2211:00730.00730.00722.00722.0014001015300
2017-08-2210:00717.00735.00717.00729.0044003197400
2017-08-2209:00708.00739.00708.00717.00138009893900

   ※ 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