[2169 HCスタンダード] CDS 日足 時系列データ

[2169 HCスタンダード] CDS (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0700
2010-10-0667500.0067500.0067500.0067500.005337500
2010-10-0568500.0068900.0068500.0068900.00231575900
2010-10-0464500.0064500.0064500.0064500.00164500
2010-10-0162900.0062900.0062900.0062900.0010629000
2010-09-3000
2010-09-2900
2010-09-2868000.0068000.0064200.0064800.007453800
2010-09-2765800.0065800.0064800.0064800.003196400
2010-09-2467000.0067000.0066300.0066300.008533100
2010-09-2267500.0067500.0067000.0067000.003201500
2010-09-2168000.0068000.0067400.0067500.0014947400
2010-09-1768000.0068000.0068000.0068000.002136000
2010-09-1666400.0066400.0066400.0066400.00166400
2010-09-1566800.0066800.0066800.0066800.006400800
2010-09-1400
2010-09-1367000.0068000.0067000.0068000.006403000
2010-09-1068000.0068000.0068000.0068000.00168000
2010-09-0963000.0070000.0063000.0069500.00795360800
2010-09-0800
2010-09-0763000.0065000.0061500.0065000.00291815800
2010-09-0667000.0067000.0067000.0067000.0014938000
2010-09-0362100.0064000.0062100.0063500.005316600
2010-09-0261600.0061600.0061600.0061600.002123200
2010-09-0100
2010-08-3161500.0061500.0061500.0061500.002123000
2010-08-3061500.0061500.0061500.0061500.00161500
2010-08-2761400.0061400.0061400.0061400.00161400
2010-08-2600
2010-08-2500
2010-08-2400
2010-08-2362000.0062000.0061200.0061200.0010616400
2010-08-2063000.0063000.0062300.0062300.0014876900
2010-08-1963200.0063200.0063100.0063100.005315700
2010-08-1863000.0063000.0062600.0062600.002125600
2010-08-1763000.0063000.0061000.0062000.007432000
2010-08-1663000.0063000.0063000.0063000.002126000
2010-08-1300
2010-08-1200
2010-08-1162600.0062600.0062600.0062600.00162600
2010-08-1062400.0062400.0062400.0062400.00162400
2010-08-0962000.0062000.0062000.0062000.00162000
2010-08-0665000.0065000.0065000.0065000.00165000
2010-08-0567000.0067000.0067000.0067000.00151005000
2010-08-0461100.0062000.0061100.0062000.009550800
2010-08-0300
2010-08-0262000.0064000.0062000.0064000.009561000
2010-07-3067000.0067000.0062000.0062100.00261658000
2010-07-2966900.0066900.0066900.0066900.00166900
2010-07-2800
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-2169800.0069800.0069800.0069800.00169800
2010-07-2000
2010-07-1668800.0070500.0068800.0070000.001017063200
2010-07-1565200.0065200.0065000.0065000.008520800
2010-07-1465200.0065200.0065200.0065200.002130400
2010-07-1366000.0066000.0065200.0065200.002131200
2010-07-1268000.0068000.0065000.0065000.0010671000
2010-07-0970000.0070000.0070000.0070000.00170000
2010-07-0870000.0070000.0070000.0070000.002140000
2010-07-0770000.0070000.0070000.0070000.00302100000
2010-07-0600
2010-07-0570000.0070000.0070000.0070000.00171190000
2010-07-0268200.0068300.0068200.0068300.002136500
2010-07-0168700.0068700.0064700.0064700.002133400
2010-06-3064000.0068000.0063000.0065000.0010646100
2010-06-2969700.0069800.0064900.0069600.0010682600
2010-06-2864900.0064900.0064900.0064900.007454300
2010-06-2569500.0070000.0067000.0067000.00332305000
2010-06-2467100.0069900.0067000.0067000.004271100
2010-06-2300
2010-06-2270000.0070000.0068100.0068100.005346200
2010-06-2100
2010-06-1870400.0070400.0070000.0070000.00151050800
2010-06-1700
2010-06-1671500.0071500.0071000.0071500.004285000
2010-06-1571500.0071500.0071500.0071500.00171500
2010-06-1471500.0071500.0071500.0071500.003214500
2010-06-1170000.0070100.0069900.0070100.00463217700
2010-06-1070000.0070000.0070000.0070000.00533710000
2010-06-0900
2010-06-0865400.0070000.0065000.0069900.001429885500
2010-06-0765500.0065500.0065400.0065400.00161047900
2010-06-0464500.0064500.0064500.0064500.005322500
2010-06-0300
2010-06-0262000.0065500.0062000.0065000.00402592600
2010-06-0164400.0065400.0064000.0064000.00312012400
2010-05-3163000.0063000.0063000.0063000.00163000
2010-05-2863000.0063000.0063000.0063000.00163000
2010-05-2761500.0061500.0061500.0061500.00301845000
2010-05-2600
2010-05-2500
2010-05-2462000.0062000.0062000.0062000.00162000
2010-05-2162000.0062000.0061800.0062000.00332041600
2010-05-2063100.0064100.0063100.0064100.00422673100
2010-05-1964000.0065000.0064000.0065000.009577000
2010-05-1865900.0071000.0064000.0064000.00704871200
2010-05-1764500.0064500.0063000.0063000.00191217500
2010-05-1469900.0070500.0069900.0070000.001198330200
2010-05-1371000.0071000.0069000.0069000.00171193500
2010-05-1272000.0074700.0064900.0070000.0017212052700
2010-05-1163000.0071000.0063000.0071000.0018613028500
2010-05-1061200.0063000.0061000.0061000.00281718800
2010-05-0761600.0061600.0061600.0061600.0011677600
2010-05-0665500.0067600.0065500.0067600.00553634900
2010-04-3067400.0067400.0064000.0064500.0010648200
2010-04-2864900.0066000.0062600.0066000.00161026800
2010-04-2767100.0067100.0065300.0066500.005331700
2010-04-2662500.0068000.0062500.0067500.00402578900
2010-04-2363000.0063000.0061000.0062100.00241494100
2010-04-2264400.0064400.0064400.0064400.00164400
2010-04-2160900.0065000.0060900.0064400.00251608700
2010-04-2060800.0060800.0060000.0060000.00422523600
2010-04-1965000.0065000.0060500.0060800.00382378700
2010-04-1664500.0064500.0063500.0063600.00332123800
2010-04-1565200.0070000.0065200.0069000.00876028100
2010-04-1468300.0068300.0065100.0065100.00533593800
2010-04-1366000.0067300.0065000.0067300.00442909500
2010-04-1263500.0065000.0061200.0065000.00372331800
2010-04-0964500.0064500.0062100.0062500.00493112400
2010-04-0858000.0062000.0058000.0061000.00513075100
2010-04-0757100.0057100.0057100.0057100.002114200
2010-04-0660100.0060100.0056300.0056300.00704102100
2010-04-0562000.0067000.0059000.0059000.00986105800
2010-04-0253000.0061000.0053000.0060000.00895110000
2010-04-0151700.0052600.0051700.0052600.004209500
2010-03-3151600.0052000.0051600.0052000.004207600
2010-03-3051100.0051400.0051100.0051400.002102500
2010-03-2951000.0051000.0050500.0051000.008407500
2010-03-2648550.0049800.0048550.0049800.005246500
2010-03-2549500.0049500.0049500.0049500.00149500
2010-03-2450000.0050000.0049100.0049100.00281397000
2010-03-2348400.0050000.0048400.0049000.0015741400
2010-03-1948500.0048500.0048500.0048500.00148500
2010-03-1850000.0050000.0049000.0049000.007348500
2010-03-1748800.0049100.0048400.0048400.00311519900
2010-03-1648800.0048800.0048800.0048800.009439200
2010-03-1546500.0048000.0046500.0048000.007333000
2010-03-1244850.0044850.0044850.0044850.00144850
2010-03-1144000.0044000.0044000.0044000.00241056000
2010-03-1044250.0044250.0044250.0044250.00144250
2010-03-0945000.0045000.0044400.0044400.008357700
2010-03-0845000.0046400.0045000.0045900.00431960350
2010-03-0546800.0046800.0045550.0045550.00512353600
2010-03-0447900.0047900.0046550.0046550.006280700
2010-03-0347000.0047950.0047000.0047900.0011519900
2010-03-0247100.0047100.0047000.0047000.004188200
2010-03-0150000.0050000.0049500.0049500.0018899500
2010-02-2649000.0049000.0049000.0049000.0020980000
2010-02-2550000.0050400.0049700.0050000.00211054700
2010-02-2400
2010-02-2348300.0048300.0048300.0048300.00148300
2010-02-2246400.0046400.0046400.0046400.00146400
2010-02-1945000.0048500.0045000.0048500.003142000
2010-02-1845700.0045900.0045700.0045900.00291600
2010-02-1744600.0046400.0044600.0046400.00291000
2010-02-1645600.0045600.0044650.0044650.0077334710050
2010-02-1548900.0048900.0048900.0048900.00148900
2010-02-1247000.0047000.0044000.0044000.003136000
2010-02-1048000.0048000.0046600.0046600.004190600
2010-02-0948000.0048100.0048000.0048100.008384500
2010-02-0800
2010-02-0552000.0052000.0052000.0052000.0019988000
2010-02-0450000.0050500.0050000.0050000.003150500
2010-02-0300
2010-02-0200
2010-02-0149500.0049500.0049500.0049500.00149500
2010-01-2900
2010-01-2800
2010-01-2751400.0051600.0050500.0050500.0017873200
2010-01-2650200.0052000.0050200.0051800.00231158000
2010-01-2550400.0051700.0050400.0051500.0014709800
2010-01-2250500.0050600.0050500.0050500.003151600
2010-01-2151000.0051000.0051000.0051000.005255000
2010-01-2051500.0051500.0051500.0051500.00151500
2010-01-1900
2010-01-1850600.0050600.0050600.0050600.002101200
2010-01-1500
2010-01-1452600.0052600.0052600.0052600.00152600
2010-01-1350700.0051200.0050600.0050600.004203200
2010-01-1251000.0051000.0050700.0050700.003152400
2010-01-0852000.0052000.0051000.0051000.0016820800
2010-01-0753500.0053500.0053500.0053500.00153500
2010-01-0600
2010-01-0554400.0054400.0052200.0052300.00201083700
2010-01-0451300.0053000.0051100.0053000.006309400
2009-12-3051200.0051200.0051200.0051200.00151200
2009-12-2953000.0053000.0051000.0051000.00201054000
2009-12-2851300.0052500.0051300.0052500.00251287900
2009-12-2551400.0053000.0050900.0053000.00381970300
2009-12-2451700.0051800.0051700.0051800.003155300
2009-12-2252000.0052100.0051900.0052000.006311900
2009-12-2151000.0052400.0051000.0052400.002103400
2009-12-1800
2009-12-1753200.0053200.0051500.0051500.00562977200
2009-12-1653000.0053000.0049150.0049150.00683565500
2009-12-1551000.0052000.0050000.0052000.0013661900
2009-12-1451500.0051500.0051000.0051000.003153500
2009-12-1150500.0050500.0050500.0050500.00150500
2009-12-1049200.0050500.0049200.0050000.00492447300
2009-12-0900
2009-12-0847200.0049200.0047200.0049200.008379600
2009-12-0750800.0050800.0049000.0049000.00241210200
2009-12-0447200.0047900.0047200.0047900.003143000
2009-12-0344800.0046400.0044800.0046400.003136000
2009-12-0247950.0048400.0044800.0044800.008371500
2009-12-0144400.0046000.0044000.0046000.007316400
2009-11-3044400.0044400.0044400.0044400.004177600
2009-11-2743950.0045200.0043600.0044000.00341491850
2009-11-2643000.0043000.0042000.0042000.00331414800
2009-11-2542500.0044200.0042350.0044200.00281193400
2009-11-2444100.0044100.0043000.0043000.0012517500
2009-11-2041100.0042900.0041100.0042900.00284000
2009-11-1941200.0041200.0041150.0041150.003123500
2009-11-1843000.0043000.0041400.0041400.00284400
2009-11-1700
2009-11-1643100.0043100.0042700.0043000.00451931100
2009-11-1346700.0046700.0046700.0046700.004186800
2009-11-1246400.0046550.0046400.0046550.004185950
2009-11-1148700.0048700.0048700.0048700.0010487000
2009-11-1000
2009-11-0951000.0051000.0051000.0051000.0017867000
2009-11-0600
2009-11-0552500.0052500.0052500.0052500.0018945000
2009-11-0451000.0051500.0051000.0051500.002102500
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2750700.0050800.0050700.0050800.0018912700
2009-10-2650200.0050200.0050200.0050200.00201004000
2009-10-2350000.0051500.0050000.0051200.00271371000
2009-10-2250200.0050200.0050000.0050000.007351100
2009-10-2151000.0051000.0050300.0050300.009455800
2009-10-2050500.0050500.0050500.0050500.006303000
2009-10-1950300.0050500.0050300.0050500.00341710700
2009-10-1600
2009-10-1500
2009-10-1450000.0050000.0048700.0048700.0010490900
2009-10-1300
2009-10-0950500.0051000.0050100.0051000.005252200
2009-10-0800
2009-10-0751000.0051000.0051000.0051000.00151000
2009-10-0650500.0050500.0050500.0050500.00150500
2009-10-0552900.0052900.0050000.0050500.00361866100
2009-10-0250200.0050200.0050200.0050200.002100400

   ※ 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