[9698 JQスタンダード] クレオ 日足 時系列データ

[9698 JQスタンダード] クレオ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12307.00307.00307.00307.001000307000
2013-07-11305.00306.00305.00306.0060001832000
2013-07-10303.00305.00303.00305.0040001218000
2013-07-09305.00305.00305.00305.003000915000
2013-07-08302.00305.00302.00305.002000607000
2013-07-05306.00306.00304.00304.0060001832000
2013-07-04306.00306.00306.00306.003000918000
2013-07-03310.00313.00306.00313.003000929000
2013-07-02310.00310.00310.00310.002000620000
2013-07-0100
2013-06-28313.00313.00313.00313.001000313000
2013-06-27298.00298.00298.00298.001000298000
2013-06-26303.00303.00300.00300.0060001805000
2013-06-25311.00311.00305.00305.003000922000
2013-06-24313.00313.00313.00313.002000626000
2013-06-21328.00328.00305.00305.00130004076000
2013-06-2000
2013-06-19328.00328.00328.00328.0040001312000
2013-06-18311.00315.00311.00315.0040001248000
2013-06-17316.00316.00310.00311.0040001247000
2013-06-14316.00318.00311.00311.0040001256000
2013-06-13321.00321.00305.00305.00250007860000
2013-06-12335.00335.00329.00329.0040001323000
2013-06-11350.00350.00337.00337.002000687000
2013-06-10334.00350.00333.00350.00150005101000
2013-06-07338.00350.00323.00338.00150004980000
2013-06-06344.00354.00338.00354.00110003777000
2013-06-0500
2013-06-04351.00354.00351.00354.0080002815000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28343.00354.00343.00354.0050001734000
2013-05-27344.00344.00343.00343.002000687000
2013-05-24340.00354.00340.00346.0070002436000
2013-05-23361.00364.00338.00339.003800013256000
2013-05-22352.00358.00350.00358.0070002460000
2013-05-21356.00356.00353.00353.0030001064000
2013-05-20360.00366.00356.00356.00140005022000
2013-05-17347.00360.00347.00360.00110003864000
2013-05-16373.00373.00352.00355.00200007235000
2013-05-15394.00398.00359.00375.003100011938000
2013-05-14397.00412.00383.00393.00240009491000
2013-05-13385.00400.00385.00397.00120004728000
2013-05-10386.00387.00376.00384.00100003831000
2013-05-09379.00385.00374.00381.00110004172000
2013-05-08374.00385.00373.00381.0080003025000
2013-05-07377.00380.00370.00380.00140005250000
2013-05-02369.00372.00369.00369.0060002221000
2013-05-01376.00385.00368.00368.00150005610000
2013-04-30385.00386.00373.00373.00100003838000
2013-04-26387.00388.00371.00371.0080003039000
2013-04-25385.00385.00375.00375.0090003428000
2013-04-24369.00388.00369.00388.00150005731000
2013-04-23378.00379.00365.00365.0080002985000
2013-04-22379.00380.00374.00380.0060002270000
2013-04-19364.00370.00364.00370.0070002562000
2013-04-18349.00365.00349.00364.0080002858000
2013-04-17346.00355.00346.00349.0070002442000
2013-04-16332.00348.00326.00347.0070002337000
2013-04-15341.00341.00339.00339.00160005440000
2013-04-12376.00376.00338.00338.003000010610000
2013-04-11372.00372.00360.00368.0050001828000
2013-04-10353.00360.00353.00360.0040001428000
2013-04-09344.00353.00322.00353.00150005104000
2013-04-08342.00342.00337.00337.0070002383000
2013-04-05336.00345.00336.00337.00160005439000
2013-04-04345.00347.00320.00347.00270008880000
2013-04-03340.00350.00340.00350.0060002067000
2013-04-02315.00348.00303.00348.00230007204000
2013-04-01365.00365.00332.00332.00140004835000
2013-03-29369.00369.00365.00365.00160005891000
2013-03-28379.00379.00379.00379.002000758000
2013-03-27379.00379.00379.00379.001000379000
2013-03-26380.00380.00368.00376.00140005216000
2013-03-25399.00399.00365.00384.005100019127000
2013-03-22410.00410.00400.00407.00240009792000
2013-03-21400.00410.00400.00410.0070002845000
2013-03-19400.00406.00400.00405.00130005226000
2013-03-18388.00397.00388.00393.00100003918000
2013-03-15373.00381.00370.00381.00150005638000
2013-03-14367.00378.00363.00366.003200011753000
2013-03-13370.00375.00370.00372.0050001859000
2013-03-12380.00386.00364.00365.004000014855000
2013-03-11400.00400.00378.00378.00240009282000
2013-03-08396.00402.00389.00389.00120004731000
2013-03-07412.00413.00390.00398.00240009618000
2013-03-06401.00409.00375.00409.004500017434000
2013-03-05420.00420.00398.00400.00220008973000
2013-03-04430.00430.00420.00420.00130005527000
2013-03-01455.00455.00423.00430.00180007885000
2013-02-28463.00463.00450.00455.00140006403000
2013-02-27480.00480.00453.00462.003100014427000
2013-02-26525.00525.00462.00481.0012300062544000
2013-02-25446.00446.00446.00446.0050002230000
2013-02-22351.00368.00347.00366.00160005700000
2013-02-21339.00350.00339.00345.00120004151000
2013-02-20337.00340.00329.00340.00130004343000
2013-02-19338.00345.00328.00343.00170005751000
2013-02-18345.00345.00320.00338.00280009311000
2013-02-15340.00345.00330.00345.006200020681000
2013-02-14375.00375.00353.00354.00240008689000
2013-02-13362.00375.00351.00375.003500012616000
2013-02-12469.00469.00415.00415.00180008079000
2013-02-08469.00470.00468.00468.00150007039000
2013-02-07460.00484.00460.00474.0090004305000
2013-02-06450.00463.00449.00463.00120005424000
2013-02-05464.00464.00450.00455.00200009139000
2013-02-04519.00519.00456.00478.003400016678000
2013-02-01544.00544.00519.00519.00170008964000
2013-01-31555.00558.00526.00544.002300012560000
2013-01-30555.00570.00520.00550.005800031598000
2013-01-29600.00603.00555.00555.0010200060404000
2013-01-28602.00603.00581.00603.00174000104421000
2013-01-25463.00518.00463.00503.0010500051537000
2013-01-24443.00469.00443.00463.003300015119000
2013-01-23427.00474.00427.00440.002600011546000
2013-01-22429.00430.00415.00419.00130005526000
2013-01-21438.00440.00407.00429.00170007117000
2013-01-18400.00427.00399.00426.003200013049000
2013-01-17420.00420.00410.00410.00160006657000
2013-01-16433.00433.00409.00430.00210008823000
2013-01-15422.00441.00413.00429.004200017731000
2013-01-11477.00477.00412.00438.004900022143000
2013-01-10455.00491.00450.00468.009200043379000
2013-01-09412.00445.00400.00445.003700015692000
2013-01-08435.00445.00402.00415.004900020972000
2013-01-07378.00435.00378.00435.006900028039000
2013-01-04300.00355.00300.00355.003900012893000
2012-12-28280.00290.00274.00275.00120003351000
2012-12-27265.00270.00265.00270.0070001879000
2012-12-26261.00265.00261.00265.0090002369000
2012-12-25261.00261.00261.00261.0080002088000
2012-12-21260.00260.00253.00253.00100002581000
2012-12-20240.00261.00240.00258.00250006242000
2012-12-19243.00243.00237.00237.00130003153000
2012-12-18235.00235.00227.00233.00100002307000
2012-12-17228.00238.00226.00235.00220005061000
2012-12-14229.00229.00228.00228.004000915000
2012-12-13227.00228.00221.00228.0050001131000
2012-12-12227.00227.00227.00227.001000227000
2012-12-11227.00227.00227.00227.001000227000
2012-12-10228.00228.00225.00228.0090002033000
2012-12-07228.00228.00228.00228.001000228000
2012-12-06227.00229.00227.00228.00130002959000
2012-12-05230.00230.00228.00228.0080001826000
2012-12-04230.00235.00225.00235.0090002060000
2012-12-03229.00229.00229.00229.001000229000
2012-11-30230.00230.00230.00230.001000230000
2012-11-29227.00230.00227.00230.002000457000
2012-11-28230.00230.00226.00226.002000456000
2012-11-27229.00245.00229.00230.00130003023000
2012-11-26229.00229.00229.00229.003000687000
2012-11-22229.00230.00226.00229.00160003647000
2012-11-21229.00229.00229.00229.001000229000
2012-11-20224.00229.00224.00229.0070001581000
2012-11-19228.00228.00216.00224.0050001116000
2012-11-16224.00228.00224.00228.003000676000
2012-11-15224.00224.00224.00224.001000224000
2012-11-14230.00230.00219.00224.0070001551000
2012-11-13220.00230.00220.00230.00100002290000
2012-11-12214.00237.00214.00220.00120002696000
2012-11-09207.00208.00207.00208.0050001038000
2012-11-08208.00208.00204.00208.003000620000
2012-11-07208.00210.00205.00210.003000623000
2012-11-06209.00209.00202.00209.0080001644000
2012-11-05207.00210.00207.00210.003000624000
2012-11-02209.00209.00209.00209.003000627000
2012-11-01207.00213.00207.00209.0070001463000
2012-10-31208.00210.00208.00210.002000418000
2012-10-3000
2012-10-29208.00208.00208.00208.002000416000
2012-10-26210.00210.00210.00210.003000630000
2012-10-25209.00210.00208.00210.00100002093000
2012-10-24209.00209.00209.00209.002000418000
2012-10-23209.00209.00209.00209.001000209000
2012-10-22209.00210.00209.00210.0060001259000
2012-10-1900
2012-10-1800
2012-10-17210.00214.00210.00210.003000634000
2012-10-16211.00211.00210.00210.003000631000
2012-10-15210.00215.00210.00215.003000635000
2012-10-1200
2012-10-11213.00213.00213.00213.001000213000
2012-10-10215.00215.00213.00213.004000858000
2012-10-09212.00215.00210.00215.00100002123000
2012-10-05215.00215.00215.00215.001000215000
2012-10-04215.00215.00215.00215.001000215000
2012-10-03215.00215.00215.00215.001000215000
2012-10-02215.00215.00215.00215.001000215000
2012-10-01215.00215.00215.00215.001000215000
2012-09-28215.00215.00215.00215.001000215000
2012-09-27222.00222.00220.00220.002000442000
2012-09-2600
2012-09-25216.00224.00216.00224.0080001746000
2012-09-24216.00216.00216.00216.001000216000
2012-09-21215.00215.00215.00215.003000645000
2012-09-20215.00215.00215.00215.001000215000
2012-09-19215.00215.00215.00215.001000215000
2012-09-18215.00215.00215.00215.001000215000
2012-09-14215.00217.00215.00217.0050001077000
2012-09-13215.00215.00215.00215.001000215000
2012-09-12216.00219.00213.00215.0060001292000
2012-09-11214.00222.00212.00216.0080001725000
2012-09-10222.00222.00222.00222.001000222000
2012-09-07214.00225.00214.00222.0060001306000
2012-09-06214.00214.00214.00214.001000214000
2012-09-05216.00216.00216.00216.001000216000
2012-09-04212.00217.00212.00216.004000857000
2012-09-03217.00217.00212.00212.002000429000
2012-08-31213.00219.00213.00219.004000858000
2012-08-30217.00217.00217.00217.001000217000
2012-08-29213.00217.00212.00217.004000855000
2012-08-28219.00219.00219.00219.001000219000
2012-08-27219.00219.00215.00219.0060001302000
2012-08-24220.00220.00220.00220.003000660000
2012-08-23221.00222.00218.00222.0050001103000
2012-08-22218.00220.00215.00220.0060001303000
2012-08-21218.00218.00218.00218.002000436000
2012-08-20214.00218.00214.00218.003000650000
2012-08-1700
2012-08-16212.00228.00212.00228.002000440000
2012-08-15213.00213.00213.00213.001000213000
2012-08-14215.00220.00215.00220.002000435000
2012-08-1300
2012-08-10213.00225.00213.00220.0090001964000
2012-08-09211.00219.00211.00219.002000430000
2012-08-08219.00219.00219.00219.003000657000
2012-08-0700
2012-08-0600
2012-08-03208.00215.00208.00215.00130002729000
2012-08-02215.00215.00215.00215.001000215000
2012-08-01212.00212.00212.00212.0060001272000
2012-07-31212.00212.00205.00212.00140002901000
2012-07-3000
2012-07-27220.00220.00220.00220.001000220000
2012-07-26220.00220.00220.00220.00120002640000
2012-07-25217.00222.00215.00221.00140003045000
2012-07-24220.00223.00215.00223.0060001307000
2012-07-2300
2012-07-20220.00228.00215.00228.0060001317000
2012-07-19215.00215.00215.00215.004000860000
2012-07-18220.00220.00220.00220.002000440000
2012-07-1700
2012-07-13223.00228.00223.00228.002000451000
2012-07-1200
2012-07-11213.00221.00213.00221.00180003879000
2012-07-1000
2012-07-0900

   ※ 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