[2134 HCスタンダード] サンキャピタル 日足 時系列データ

[2134 HCスタンダード] サンキャピタル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0838100.0039000.0038100.0039000.005193500
2010-10-0738300.0038800.0038300.0038800.008307100
2010-10-0638800.0039100.0038500.0039100.00411592500
2010-10-0538500.0038900.0037300.0038900.00833161700
2010-10-0439600.0039700.0039600.0039700.00281110400
2010-10-0139100.0039900.0039100.0039900.005198100
2010-09-3039500.0039900.0039500.0039900.0017672550
2010-09-2941000.0041000.0039000.0040000.00351385900
2010-09-2841000.0041000.0041000.0041000.0010410000
2010-09-2738500.0039900.0038500.0039900.0021816400
2010-09-2440300.0040900.0039000.0039000.00281118900
2010-09-2241300.0041300.0039000.0040300.001054180100
2010-09-2141500.0041500.0041100.0041100.0017701150
2010-09-1742950.0042950.0041800.0041900.0019796250
2010-09-1643000.0043000.0043000.0043000.00143000
2010-09-1543000.0043000.0042800.0042800.00592536200
2010-09-1443000.0043000.0041800.0042900.0017722300
2010-09-1342650.0042650.0042650.0042650.00285300
2010-09-1043200.0043200.0041600.0043000.0019814700
2010-09-0942000.0042000.0041300.0042000.0018750400
2010-09-0842500.0042500.0040000.0040000.00552280350
2010-09-0743900.0043900.0042000.0042500.00371574350
2010-09-0643300.0043300.0042000.0042000.00241021150
2010-09-0344000.0044000.0044000.0044000.0010440000
2010-09-0244900.0044900.0044000.0044000.0012535200
2010-09-0142500.0044100.0042500.0044100.00301311450
2010-08-3145000.0045000.0041300.0041300.00341448600
2010-08-3045500.0045500.0045200.0045200.0022996800
2010-08-2744000.0044700.0043100.0044600.00773382950
2010-08-2642000.0043000.0042000.0042900.0020844900
2010-08-2540500.0042500.0040500.0041000.00672824600
2010-08-2442000.0043000.0041000.0042050.00552325750
2010-08-2341000.0042500.0041000.0041300.00291215600
2010-08-2040800.0041000.0040800.0041000.0010409400
2010-08-1938600.0040000.0038600.0039500.0015590100
2010-08-1839000.0039000.0039000.0039000.003117000
2010-08-1739500.0039600.0039200.0039500.0017671800
2010-08-1641900.0041900.0039500.0039500.00251040000
2010-08-1338100.0040000.0038100.0040000.007276400
2010-08-1239500.0039500.0039500.0039500.003118500
2010-08-1138450.0039500.0038000.0039500.00612347300
2010-08-1039950.0041250.0038250.0041250.00381507250
2010-08-0938250.0039600.0038150.0039300.0010385750
2010-08-0640000.0040000.0038000.0039350.00532051400
2010-08-0540000.0040000.0038250.0040000.00271069500
2010-08-0440000.0040000.0039600.0040000.0024957000
2010-08-0340200.0040200.0040000.0040000.0020801250
2010-08-0239500.0040500.0039500.0040200.00491963350
2010-07-3041500.0042000.0040000.0040000.00471903100
2010-07-2941500.0041900.0041500.0041900.00283400
2010-07-2841500.0042000.0041200.0041200.00271121500
2010-07-2741500.0042000.0041200.0042000.0023959100
2010-07-2600
2010-07-2341850.0042500.0041850.0042500.0016673450
2010-07-2240000.0042400.0040000.0042400.0016666500
2010-07-2139800.0041500.0038050.0041400.00381533900
2010-07-2040500.0041500.0040000.0041000.00431748350
2010-07-1642400.0042400.0040100.0042400.00793234500
2010-07-1542900.0042900.0042000.0042500.0023985000
2010-07-1442400.0042400.0041000.0041500.006249900
2010-07-1341000.0042000.0041000.0042000.00401668850
2010-07-1241050.0041100.0040000.0041100.00261062100
2010-07-0941000.0041250.0041000.0041050.00481970050
2010-07-0841200.0041500.0041200.0041450.0010412550
2010-07-0740000.0041200.0040000.0041200.00311252500
2010-07-0640100.0042000.0040100.0040850.00522114300
2010-07-0541500.0042500.0041500.0042500.0018756500
2010-07-0241000.0041500.0040000.0041500.00311258550
2010-07-0140500.0041150.0040500.0041150.0015613650
2010-06-3040150.0040500.0040000.0040500.00602406950
2010-06-2942900.0042900.0041000.0041500.00783228800
2010-06-2843000.0043000.0041300.0042900.00381602250
2010-06-2543000.0043000.0041600.0042900.00381607650
2010-06-2442500.0043500.0041750.0043500.0019802700
2010-06-2344500.0044500.0042400.0042600.0022959100
2010-06-2243450.0043450.0043100.0043100.003130000
2010-06-2143500.0043500.0042050.0043450.00341459300
2010-06-1843800.0043800.0042500.0043500.00492112700
2010-06-1744000.0044300.0043200.0044000.00321402650
2010-06-1644000.0044500.0043500.0044400.00271184900
2010-06-1546500.0046500.0043000.0043700.00361638500
2010-06-1443000.0045000.0042600.0044500.00431895400
2010-06-1144800.0044800.0043500.0044400.0015665600
2010-06-1044200.0045500.0041200.0043700.00371587300
2010-06-0942000.0044000.0042000.0044000.00251078000
2010-06-0843000.0044000.0041100.0044000.00291220900
2010-06-0742200.0044500.0041500.0044500.00823490100
2010-06-0445200.0046000.0043950.0043950.00532369300
2010-06-0345050.0047300.0045050.0046050.0018832600
2010-06-0246050.0046300.0043000.0045000.001426240700
2010-06-0146800.0047000.0046800.0047000.004187800
2010-05-3144000.0046800.0044000.0046800.00672999200
2010-05-2845000.0046800.0045000.0045700.00642912250
2010-05-2742000.0044900.0042000.0044200.00642776350
2010-05-2641600.0043500.0041200.0043500.001064503400
2010-05-2543400.0044300.0041100.0043000.00321382100
2010-05-2442700.0043900.0041200.0043300.00642741100
2010-05-2139100.0042000.0039100.0042000.001245005850
2010-05-2042800.0044000.0042500.0043100.00682962600
2010-05-1941000.0041500.0038100.0041500.001947731750
2010-05-1842900.0046000.0041000.0041500.002249611050
2010-05-1750000.0050000.0041200.0041500.0051923240550
2010-05-1448900.0050100.0048100.0050000.002009802750
2010-05-1349500.0050000.0049000.0049900.00864245150
2010-05-1252000.0052400.0049500.0050000.001497598400
2010-05-1153000.0053000.0048800.0053000.0038919758000
2010-05-1052100.0054500.0051200.0051500.0037819797700
2010-05-0756900.0056900.0051300.0055600.0055730293200
2010-05-0656000.0066500.0056000.0059900.00169499502300
2010-04-3074000.0074000.0071000.0071000.001566115724300
2010-04-2856000.0064000.0055300.0064000.0070743960200
2010-04-2754500.0055500.0053000.0054000.001789676400
2010-04-2652100.0054000.0052100.0054000.001005300500
2010-04-2351500.0052500.0050200.0052400.00975023000
2010-04-2251000.0051500.0050000.0051500.00422119800
2010-04-2151000.0051500.0050000.0051500.00542743000
2010-04-2052000.0053000.0050200.0050200.00693548600
2010-04-1954500.0054500.0048600.0051000.0022511605100
2010-04-1654500.0055000.0052500.0054000.00482584800
2010-04-1554000.0055100.0052400.0054900.001488029500
2010-04-1453900.0054500.0053200.0054400.00442374900
2010-04-1353500.0054500.0052500.0054000.00884676000
2010-04-1252600.0054300.0051500.0054000.0022111737100
2010-04-0949000.0051500.0048000.0051500.001718511750
2010-04-0848500.0050000.0048300.0049900.00311517100
2010-04-0748600.0050000.0048200.0050000.001587707600
2010-04-0648800.0050000.0048500.0050000.00793884550
2010-04-0549100.0050200.0048500.0049200.00954676250
2010-04-0248650.0051400.0047900.0050400.001778751000
2010-04-0146000.0047350.0045100.0047350.00381743750
2010-03-3148000.0048500.0045300.0046200.00763601050
2010-03-3045400.0046200.0045000.0046200.001105011300
2010-03-2943500.0045200.0043300.0044000.001707528300
2010-03-2647200.0047400.0044500.0046000.002049328700
2010-03-2559000.0059000.0045100.0048500.00109058774450
2010-03-2450800.0050800.0050800.0050800.00964876800
2010-03-2343800.0043800.0043100.0043800.0025411124500
2010-03-1936000.0036800.0035600.0036800.00622248950
2010-03-1835000.0035950.0033650.0035950.00311090950
2010-03-1735000.0035000.0034500.0035000.00301042000
2010-03-1634150.0035000.0034150.0035000.0028970250
2010-03-1536150.0036500.0033300.0034500.00742608350
2010-03-1234000.0034450.0034000.0034450.005170550
2010-03-1133700.0034000.0033700.0034000.00267700
2010-03-1033100.0033200.0033100.0033200.007231900
2010-03-0933400.0033500.0032350.0032350.0015490950
2010-03-0833500.0033500.0032500.0032800.0015492700
2010-03-0533850.0033850.0033000.0033000.004132850
2010-03-0433800.0033900.0033300.0033900.0013438000
2010-03-0333000.0033300.0033000.0033300.008265200
2010-03-0232150.0032150.0031800.0031800.006191950
2010-03-0132000.0032100.0032000.0032100.004128100
2010-02-2633000.0033800.0031700.0032900.0018579300
2010-02-2532000.0033000.0031700.0033000.0026846800
2010-02-2431300.0032150.0031100.0032150.00381189650
2010-02-2332000.0032000.0031800.0032000.0012383800
2010-02-2232800.0033000.0032800.0032800.006197400
2010-02-1933000.0033300.0032050.0032500.006194950
2010-02-1833000.0033000.0032500.0032500.009294000
2010-02-1732500.0033000.0032300.0033000.0010325400
2010-02-1634550.0034600.0032500.0032500.00331103400
2010-02-1536750.0036750.0034400.0035000.00381364450
2010-02-1235500.0035500.0035000.0035000.003105500
2010-02-1035900.0036000.0033300.0033300.0026917800
2010-02-0935700.0035700.0035700.0035700.0010357000
2010-02-0834000.0036200.0033300.0036200.0024843100
2010-02-0533800.0035000.0032200.0035000.00341149600
2010-02-0433200.0034800.0033100.0034800.00411408350
2010-02-0334000.0034000.0034000.0034000.00134000
2010-02-0233300.0033300.0032500.0032600.0021690100
2010-02-0133800.0033800.0031800.0033400.00872864950
2010-01-2934600.0035500.0034600.0034700.00471633050
2010-01-2835950.0036300.0035000.0036300.00301064750
2010-01-2736700.0036700.0035700.0036400.00421518550
2010-01-2637300.0037300.0037000.0037100.003111400
2010-01-2537600.0037600.0037000.0037000.0012447000
2010-01-2237200.0037600.0037100.0037600.0011410000
2010-01-2137250.0037250.0037000.0037000.0013482950
2010-01-2038900.0039000.0037300.0038500.00742866250
2010-01-1937200.0038100.0037100.0037800.00983705800
2010-01-1837000.0037100.0036800.0037100.006222100
2010-01-1537200.0037200.0036400.0037000.00301112200
2010-01-1436350.0037200.0036350.0037200.0022804350
2010-01-1337200.0037200.0037000.0037000.005185400
2010-01-1238400.0038400.0037000.0037500.00391447700
2010-01-0837100.0037100.0036300.0037000.0017625300
2010-01-0737500.0037600.0036700.0036700.00291073100
2010-01-0638050.0038200.0037500.0038000.00391481750
2010-01-0538050.0038750.0038000.0038500.0015574050
2010-01-0438700.0038700.0038700.0038700.00138700
2009-12-3037700.0037700.0037000.0037000.00274700
2009-12-2938000.0038000.0036050.0037300.0017629000
2009-12-2839300.0039300.0038000.0038000.00281090800
2009-12-2538800.0038800.0037500.0038800.0017648700
2009-12-2438500.0038500.0037700.0038500.0022843000
2009-12-2236600.0037100.0036600.0036900.0015553000
2009-12-2137000.0038300.0037000.0038300.007260700
2009-12-1836800.0037400.0036600.0036600.0022812350
2009-12-1739100.0039400.0037000.0037400.00271028900
2009-12-1639900.0039900.0039100.0039500.0015590100
2009-12-1540000.0040300.0039600.0040300.00341359900
2009-12-1440400.0040400.0038800.0040000.0023914700
2009-12-1139300.0039300.0039000.0039200.0020784100
2009-12-1038300.0038300.0037800.0037800.0017645800
2009-12-0936000.0037500.0036000.0037000.00401490500
2009-12-0837600.0037700.0035500.0035500.001646117300
2009-12-0736900.0037700.0036900.0037700.001174322600
2009-12-0435000.0036900.0035000.0036900.001083865800
2009-12-0334000.0035000.0034000.0035000.00371271400
2009-12-0235000.0035000.0034000.0035000.0022762900
2009-12-0134000.0035450.0033500.0035000.00321104750
2009-11-3034000.0034500.0033950.0034500.0014479350
2009-11-2730200.0032350.0029000.0032350.0032973150
2009-11-2629700.0031000.0029600.0030600.00501520400
2009-11-2532000.0032000.0030500.0030500.006186500
2009-11-2431000.0032450.0031000.0032350.0013413700
2009-11-2028100.0031000.0028100.0031000.0035998200
2009-11-1931000.0031000.0028960.0030000.00531575310
2009-11-1833100.0033300.0030000.0031000.00702199850
2009-11-1735500.0035500.0033100.0033100.00481632750
2009-11-1635450.0036000.0035450.0036000.00341212150
2009-11-1334000.0035700.0033800.0033800.00361235400
2009-11-1235000.0035050.0035000.0035000.008280050
2009-11-1136000.0036650.0035500.0035500.00351261700
2009-11-1035700.0035700.0035000.0035000.0014492100
2009-11-0935000.0035000.0034000.0034000.0024818500
2009-11-0634550.0034550.0034100.0034500.0013447700
2009-11-0535000.0035100.0033950.0033950.0028969600
2009-11-0432300.0035400.0031800.0035000.00882935600
2009-11-0234950.0034950.0033000.0033300.0029980000
2009-10-3036000.0036000.0032300.0034100.001053493300
2009-10-2937300.0037300.0034300.0035500.001033662850
2009-10-2838300.0038300.0036100.0037000.00552025150
2009-10-2737300.0038000.0037300.0038000.009337100
2009-10-2639300.0039300.0038450.0038900.006234300
2009-10-2338500.0038500.0037050.0038500.00431627800
2009-10-2238000.0038900.0037900.0038900.006229600
2009-10-2139800.0039800.0038300.0038300.00281093650
2009-10-2038150.0039250.0038000.0039000.00271042300
2009-10-1937150.0039000.0036900.0039000.00582194850
2009-10-1641000.0041000.0037300.0037300.00662523100
2009-10-1541000.0041000.0039700.0040800.00602419150
2009-10-1440000.0040800.0039300.0039800.00732931300
2009-10-1341500.0041500.0039800.0039900.00702832750
2009-10-0941000.0042650.0040000.0041500.001134668900
2009-10-0840100.0041200.0039600.0040900.00542182900
2009-10-0738700.0040750.0038700.0040500.001375472150
2009-10-0637000.0037500.0036200.0036750.00752768000
2009-10-0537600.0038900.0035800.0036500.00953488100
2009-10-0237050.0038200.0036100.0038000.00722682200

   ※ 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。 

Twitter