[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 
2017-03-24443.00443.00436.00436.0065002854400
2017-03-23445.00445.00435.00444.0050002198000
2017-03-22439.00446.00435.00446.0091004017600
2017-03-21430.00441.00430.00434.0097004206100
2017-03-17430.00433.00430.00433.0036001549800
2017-03-16437.00437.00430.00433.0062002692800
2017-03-15438.00438.00430.00437.00148006394000
2017-03-14445.00445.00436.00437.0053002349300
2017-03-13440.00440.00426.00431.0063002721800
2017-03-10430.00440.00430.00436.0029001266500
2017-03-09430.00433.00429.00430.001600688300
2017-03-08430.00430.00430.00430.0070003010000
2017-03-07430.00436.00428.00430.002350010104500
2017-03-06430.00440.00429.00436.0026001131900
2017-03-03431.00431.00430.00430.001000430300
2017-03-02435.00435.00430.00431.0068002930000
2017-03-01431.00437.00429.00433.0051002200800
2017-02-28426.00434.00426.00431.0033001414500
2017-02-27434.00436.00432.00432.0043001863900
2017-02-24441.00444.00433.00435.0064002814900
2017-02-23435.00441.00431.00441.0037001609800
2017-02-22426.00430.00426.00430.00109004684700
2017-02-21426.00426.00424.00424.002300978900
2017-02-20433.00433.00425.00425.0054002315900
2017-02-17429.00432.00428.00430.00101004337000
2017-02-16420.00428.00419.00421.00107004509200
2017-02-15420.00429.00419.00426.00124005221600
2017-02-14420.00421.00419.00420.00119004999400
2017-02-13424.00424.00419.00419.0052002186500
2017-02-10422.00422.00422.00422.00600253200
2017-02-09420.00424.00416.00424.001100462000
2017-02-08424.00429.00420.00429.00128005426500
2017-02-07429.00431.00421.00424.0054002301300
2017-02-06431.00431.00395.00422.002970012251900
2017-02-03439.00441.00424.00439.0047002047100
2017-02-02445.00445.00417.00440.005280022918300
2017-02-01440.00446.00438.00441.0048002118500
2017-01-31436.00444.00430.00440.00119005178400
2017-01-30428.00445.00428.00443.00156006823200
2017-01-27430.00437.00421.00428.00171007385700
2017-01-26433.00437.00424.00430.0089003856700
2017-01-25433.00437.00419.00433.00153006591900
2017-01-24433.00435.00423.00434.0051002186100
2017-01-23432.00439.00431.00433.0037001608900
2017-01-20433.00433.00428.00431.001900818000
2017-01-19429.00433.00426.00433.0031001332400
2017-01-18421.00430.00419.00428.0076003206200
2017-01-17430.00432.00426.00426.0047002012300
2017-01-16435.00435.00430.00430.0041001768300
2017-01-13430.00435.00430.00435.0052002247600
2017-01-12432.00432.00428.00429.0084003608100
2017-01-11430.00435.00430.00434.0032001378100
2017-01-10432.00432.00430.00430.0047002022800
2017-01-06429.00431.00428.00431.0066002836600
2017-01-05434.00434.00429.00429.002300988100
2017-01-04419.00425.00419.00425.001000421600
2016-12-30419.00419.00419.00419.00600251400
2016-12-29429.00429.00425.00425.00700299900
2016-12-2800
2016-12-27423.00425.00423.00425.00500212000
2016-12-26425.00430.00416.00430.0084003578000
2016-12-22450.00455.00430.00430.003950017426100
2016-12-21425.00436.00414.00432.002690011568800
2016-12-20420.00426.00420.00425.001800765500
2016-12-19430.00430.00418.00420.0050002116200
2016-12-16417.00417.00404.00408.0027001115600
2016-12-15430.00430.00417.00417.00700296800
2016-12-14430.00430.00412.00417.0031001303500
2016-12-13435.00435.00425.00430.001500645900
2016-12-12431.00438.00423.00433.00229009889600
2016-12-09439.00440.00428.00432.0054002350000
2016-12-08436.00436.00425.00436.00102004361300
2016-12-07429.00435.00428.00433.004290018489700
2016-12-06429.00430.00428.00430.00103004421400
2016-12-05435.00435.00402.00429.00168007094200
2016-12-02444.00444.00428.00435.00151006520000
2016-12-01445.00453.00444.00444.00210009370100
2016-11-30438.00460.00438.00445.004230018971100
2016-11-29432.00439.00432.00438.00128005575400
2016-11-28419.00439.00419.00432.002380010241900
2016-11-25413.00414.00401.00413.00208008538000
2016-11-24404.00419.00403.00413.004480018381600
2016-11-22398.00411.00396.00404.00226009088700
2016-11-21389.00405.00385.00398.004970019645900
2016-11-18377.00438.00376.00387.0012620049037100
2016-11-17372.00376.00370.00374.005850021807500
2016-11-16370.00372.00370.00372.0075002778100
2016-11-15367.00370.00364.00370.0089003284300
2016-11-14360.00371.00360.00367.00109003977600
2016-11-11361.00365.00361.00361.001900687500
2016-11-10355.00361.00355.00361.0084003015100
2016-11-09363.00363.00343.00345.00117004122800
2016-11-08370.00370.00350.00356.0082002933600
2016-11-07357.00372.00354.00372.00185006766500
2016-11-04362.00362.00356.00357.00152005465300
2016-11-02363.00370.00359.00370.00256009320000
2016-11-01345.00419.00345.00360.0020480077235700
2016-10-31338.00344.00336.00339.0056001902200
2016-10-28337.00340.00337.00338.0034001152200
2016-10-27339.00343.00339.00340.0035001191500
2016-10-26335.00341.00335.00336.0040001350800
2016-10-25343.00344.00337.00337.00116003949800
2016-10-24345.00345.00338.00342.0071002413100
2016-10-21341.00345.00335.00345.00118004003200
2016-10-20338.00347.00335.00341.00204006961700
2016-10-19336.00340.00331.00337.00247008219000
2016-10-18336.00340.00333.00335.0079002661600
2016-10-17327.00340.00327.00333.002900963000
2016-10-14333.00333.00327.00327.001100362500
2016-10-13332.00333.00327.00333.0035001154400
2016-10-12329.00333.00329.00330.0052001720300
2016-10-11329.00335.00326.00329.0049001622200
2016-10-07332.00335.00326.00329.0043001428500
2016-10-06322.00340.00318.00329.0098003201300
2016-10-05322.00326.00322.00322.0033001068400
2016-10-04325.00325.00320.00320.002900933400
2016-10-03325.00328.00323.00325.0051001656900
2016-09-30321.00326.00320.00320.002000643700
2016-09-29321.00342.00321.00326.003170010459800
2016-09-28325.00325.00318.00318.00600194300
2016-09-27317.00319.00316.00317.002300729100
2016-09-26317.00321.00316.00320.0034001079600
2016-09-23325.00325.00316.00317.0057001834500
2016-09-21317.00317.00317.00317.0010031700
2016-09-20318.00318.00314.00314.0052001645500
2016-09-16316.00316.00316.00316.0010031600
2016-09-15318.00318.00314.00314.0039001232600
2016-09-14318.00318.00316.00316.001500476100
2016-09-13318.00318.00318.00318.0020063600
2016-09-12316.00318.00316.00318.00500158400
2016-09-09316.00318.00316.00318.00800253600
2016-09-08318.00318.00316.00316.00900285400
2016-09-07318.00318.00315.00315.001000317100
2016-09-06318.00320.00318.00318.0030095600
2016-09-05314.00315.00314.00315.002300724200
2016-09-02318.00320.00314.00314.002600825000
2016-09-01316.00318.00313.00314.0054001702400
2016-08-31320.00320.00316.00319.0080002553000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25335.00335.00335.00335.002000670000
2016-08-24325.00335.00325.00335.003000995000
2016-08-23336.00336.00328.00331.003000995000
2016-08-22346.00346.00343.00343.0030001035000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12346.00346.00346.00346.002000692000
2016-08-10348.00349.00348.00349.005900020534000
2016-08-0900
2016-08-0800
2016-08-05351.00351.00351.00351.001000351000
2016-08-0400
2016-08-03346.00351.00346.00351.0030001045000
2016-08-02360.00360.00360.00360.001000360000
2016-08-01353.00361.00353.00361.0030001067000
2016-07-2900
2016-07-28365.00369.00365.00369.002000734000
2016-07-27369.00369.00369.00369.001000369000
2016-07-2600
2016-07-25369.00370.00369.00369.00110004060000
2016-07-22369.00369.00369.00369.001000369000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15365.00369.00365.00369.002000734000
2016-07-1400
2016-07-1300
2016-07-12369.00369.00369.00369.001000369000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05370.00370.00370.00370.001000370000
2016-07-04370.00370.00370.00370.001000370000
2016-07-0100
2016-06-3000
2016-06-29361.00369.00361.00369.0030001091000
2016-06-28355.00356.00355.00356.002000711000
2016-06-27357.00357.00349.00349.0070002486000
2016-06-24364.00364.00360.00364.004900017826000
2016-06-23363.00363.00363.00363.001000363000
2016-06-22364.00364.00364.00364.001000364000
2016-06-21369.00369.00369.00369.001000369000
2016-06-20361.00366.00361.00366.002000727000
2016-06-17369.00369.00369.00369.002000738000
2016-06-16366.00366.00366.00366.002000732000
2016-06-15367.00367.00367.00367.001000367000
2016-06-14365.00369.00362.00363.0080002911000
2016-06-1300
2016-06-10377.00377.00377.00377.001000377000
2016-06-09373.00377.00373.00377.002000750000
2016-06-0800
2016-06-0700
2016-06-06373.00373.00373.00373.001000373000
2016-06-03373.00373.00373.00373.001000373000
2016-06-02375.00375.00375.00375.002000750000
2016-06-0100
2016-05-3100
2016-05-30375.00375.00372.00372.0070002619000
2016-05-2700
2016-05-2600
2016-05-25373.00373.00372.00372.002000745000
2016-05-24370.00370.00370.00370.001000370000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18369.00370.00369.00370.002000739000
2016-05-1700
2016-05-16375.00375.00370.00370.002000745000
2016-05-13378.00378.00378.00378.002000756000
2016-05-12375.00375.00375.00375.0030001125000
2016-05-1100
2016-05-10372.00372.00372.00372.002000744000
2016-05-09370.00378.00370.00378.0080002982000
2016-05-06378.00378.00378.00378.002000756000
2016-05-0200
2016-04-28375.00375.00375.00375.0070002625000
2016-04-27377.00380.00377.00378.0030001135000
2016-04-26379.00379.00379.00379.0030001137000
2016-04-25375.00375.00375.00375.001000375000
2016-04-2200
2016-04-21377.00377.00377.00377.001000377000
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14376.00376.00376.00376.001000376000
2016-04-13372.00375.00372.00375.0030001119000
2016-04-12369.00376.00369.00376.0030001114000
2016-04-11364.00369.00362.00369.0040001457000
2016-04-08366.00370.00366.00366.0060002200000
2016-04-07367.00370.00367.00370.0030001104000
2016-04-06364.00371.00364.00365.0040001464000
2016-04-05371.00371.00368.00368.002000739000
2016-04-04368.00375.00368.00375.0030001112000
2016-04-01376.00376.00370.00370.002000746000
2016-03-31370.00380.00370.00380.002000750000
2016-03-30374.00374.00374.00374.001000374000
2016-03-29380.00380.00372.00378.0040001502000
2016-03-28377.00384.00377.00384.0080003043000
2016-03-25373.00383.00373.00377.00110004136000
2016-03-24369.00373.00369.00373.0040001484000
2016-03-23373.00373.00372.00373.00100003727000
2016-03-22358.00374.00358.00374.00110004041000
2016-03-18358.00358.00358.00358.001000358000
2016-03-17368.00368.00360.00362.0070002546000

   ※ 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