[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 
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
2016-03-16374.00374.00355.00361.0080002901000
2016-03-15378.00378.00378.00378.001000378000
2016-03-14349.00383.00345.00382.005300019473000
2016-03-11348.00355.00343.00345.00120004168000
2016-03-10341.00357.00340.00340.00200006946000
2016-03-09349.00349.00338.00341.00160005472000
2016-03-08384.00384.00351.00352.006100022101000
2016-03-07371.00395.00365.00389.0014800057141000
2016-03-0400
2016-03-0300
2016-03-02315.00315.00315.00315.001000315000
2016-03-0100
2016-02-29310.00310.00310.00310.001000310000
2016-02-2600
2016-02-25318.00318.00318.00318.002000636000
2016-02-24310.00310.00310.00310.001000310000
2016-02-23307.00307.00303.00303.003000913000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16313.00313.00313.00313.001000313000
2016-02-15313.00313.00306.00306.0040001238000
2016-02-12321.00321.00321.00321.00290009309000
2016-02-1000
2016-02-09326.00341.00326.00341.0030001001000
2016-02-08332.00338.00330.00338.0030001000000
2016-02-05327.00335.00327.00335.002000662000
2016-02-04335.00335.00327.00327.003000997000
2016-02-03329.00337.00329.00335.0050001667000
2016-02-02350.00350.00342.00345.0060002063000
2016-02-01350.00350.00350.00350.001000350000
2016-01-29344.00344.00344.00344.001000344000
2016-01-28348.00349.00347.00347.0030001044000
2016-01-27347.00348.00347.00347.0030001042000
2016-01-26350.00350.00350.00350.001000350000
2016-01-25352.00352.00350.00350.0040001404000
2016-01-22347.00352.00347.00352.0040001393000
2016-01-21349.00355.00349.00355.002000704000
2016-01-20357.00357.00357.00357.001000357000
2016-01-19356.00360.00356.00360.002000716000
2016-01-18356.00356.00356.00356.001000356000
2016-01-15354.00359.00354.00359.002000713000
2016-01-14367.00367.00354.00354.0070002534000
2016-01-13363.00370.00363.00370.002000733000
2016-01-12363.00363.00363.00363.001000363000
2016-01-08363.00363.00363.00363.001000363000
2016-01-07363.00363.00363.00363.001000363000
2016-01-06358.00365.00350.00360.0040001433000
2016-01-05360.00362.00355.00355.0030001077000
2016-01-0400
2015-12-30355.00355.00355.00355.001000355000
2015-12-29352.00352.00352.00352.001000352000
2015-12-28356.00356.00349.00349.0050001755000
2015-12-25364.00364.00340.00353.0080002810000
2015-12-24347.00350.00347.00350.0040001394000
2015-12-22350.00350.00345.00345.0030001044000
2015-12-21347.00356.00347.00349.0080002791000
2015-12-18353.00358.00345.00350.0080002806000
2015-12-17361.00362.00355.00356.0060002155000
2015-12-16363.00363.00360.00360.0040001449000
2015-12-15363.00363.00363.00363.002000726000
2015-12-14366.00366.00366.00366.001000366000
2015-12-11368.00368.00362.00366.0080002935000
2015-12-10369.00369.00366.00366.0030001104000
2015-12-09379.00379.00371.00371.002000750000
2015-12-08382.00382.00382.00382.001000382000
2015-12-07381.00387.00379.00387.0050001914000
2015-12-04384.00384.00384.00384.001000384000
2015-12-03378.00389.00378.00381.0070002674000
2015-12-02390.00390.00385.00385.0040001547000
2015-12-01385.00393.00385.00393.0030001164000

   ※ 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