[2303 HCスタンダード] ドーン 日足 時系列データ

[2303 HCスタンダード] ドーン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0843000.0043700.0043000.0043700.009387700
2010-10-0700
2010-10-0600
2010-10-0544000.0044000.0043000.0043700.009392300
2010-10-0443300.0043300.0043300.0043300.00143300
2010-10-0142500.0042700.0042500.0042600.0011467800
2010-09-3043250.0043250.0043200.0043200.004172900
2010-09-2945000.0045000.0042000.0043200.00472022300
2010-09-2845300.0045300.0045050.0045050.004180500
2010-09-2745500.0045500.0045500.0045500.007318500
2010-09-2445050.0045750.0045050.0045750.0010451200
2010-09-2246500.0048950.0046100.0046100.0014650250
2010-09-2146100.0046550.0046100.0046550.00292650
2010-09-1746500.0046500.0046500.0046500.005232500
2010-09-1649000.0049000.0046000.0047000.00221025050
2010-09-1547700.0048400.0047700.0048400.0011526900
2010-09-1400
2010-09-1350800.0050800.0050800.0050800.00150800
2010-09-1051000.0051000.0051000.0051000.004204000
2010-09-0951000.0051000.0051000.0051000.004204000
2010-09-0850000.0050000.0050000.0050000.00150000
2010-09-0750000.0050000.0050000.0050000.005250000
2010-09-0649500.0050000.0049500.0050000.00299500
2010-09-0350000.0050000.0050000.0050000.005250000
2010-09-0200
2010-09-0147500.0047500.0047500.0047500.00147500
2010-08-3148500.0048500.0048500.0048500.005242500
2010-08-3050000.0050000.0050000.0050000.006300000
2010-08-2750000.0050000.0049000.0049700.007347700
2010-08-2650500.0050500.0050500.0050500.008404000
2010-08-2549000.0049400.0048000.0049400.0019922700
2010-08-2450000.0050000.0050000.0050000.007350000
2010-08-2349400.0050000.0049000.0050000.008397400
2010-08-2046500.0049300.0046500.0049300.003145100
2010-08-1947000.0047000.0047000.0047000.00147000
2010-08-1846000.0046000.0045700.0045700.00291700
2010-08-1747000.0047000.0045700.0045700.007325750
2010-08-1647500.0049000.0047500.0048000.007339500
2010-08-1347000.0047500.0047000.0047500.00241129500
2010-08-1249000.0049000.0047500.0047500.00221067850
2010-08-1149600.0050400.0049100.0050400.007346700
2010-08-1050000.0050000.0049100.0049500.0010497300
2010-08-0950000.0052000.0049000.0052000.0016807000
2010-08-0649050.0051000.0049050.0051000.00321598800
2010-08-0550100.0050100.0048250.0049000.00522576950
2010-08-0451300.0051400.0050100.0050700.00211063000
2010-08-0351800.0052000.0051500.0052000.007362800
2010-08-0255500.0055500.0051000.0051100.00402110700
2010-07-3053500.0058500.0053000.0053000.00462503700
2010-07-2954000.0054000.0052100.0052300.00382029900
2010-07-2855500.0055600.0051500.0054000.00814341200
2010-07-2757000.0059000.0055400.0055500.00673791400
2010-07-2659000.0060000.0056300.0057900.0018310639600
2010-07-2366000.0074500.0063500.0063500.0069348817600
2010-07-2264500.0064500.0064500.0064500.0017711416500
2010-07-2154500.0054500.0054500.0054500.009490500
2010-07-2047500.0048000.0047500.0047500.007334000
2010-07-1647100.0048900.0047100.0048900.005239900
2010-07-1547600.0047600.0047500.0047500.008380200
2010-07-1449800.0050000.0049800.0050000.007349600
2010-07-1350000.0050000.0049800.0049800.005249600
2010-07-1248500.0049900.0048500.0049900.006295200
2010-07-0947700.0047800.0047600.0047700.0011524300
2010-07-0849200.0049200.0047600.0048500.00341667500
2010-07-0749000.0049000.0047050.0047050.008383650
2010-07-0649000.0049600.0049000.0049600.003147600
2010-07-0548900.0049500.0048900.0049500.009443800
2010-07-0249400.0049400.0049000.0049000.003147800
2010-07-0147200.0049400.0045000.0049400.00442047150
2010-06-3052000.0052000.0047500.0049900.00894393100
2010-06-2949800.0052000.0047100.0052000.001266323600
2010-06-2846000.0046000.0045000.0045000.009409000
2010-06-2550000.0050000.0044200.0045000.007328400
2010-06-2446000.0046000.0046000.0046000.007322000
2010-06-2346000.0046900.0046000.0046900.00292900
2010-06-2246000.0046000.0046000.0046000.006276000
2010-06-2145600.0047500.0045600.0047500.00293100
2010-06-1800
2010-06-1747000.0047000.0047000.0047000.00147000
2010-06-1600
2010-06-1548400.0048400.0048400.0048400.0013629200
2010-06-1443600.0043600.0043600.0043600.00143600
2010-06-1142800.0042800.0042500.0042500.003127800
2010-06-1043000.0043000.0043000.0043000.00143000
2010-06-0943500.0043500.0043500.0043500.004174000
2010-06-0846900.0046900.0044000.0044000.00331456900
2010-06-0744500.0046800.0044500.0046800.006269300
2010-06-0443600.0043800.0042400.0043800.0012514900
2010-06-0300
2010-06-0246400.0046400.0044300.0045000.005225000
2010-06-0147000.0047800.0045900.0047800.00231074300
2010-05-3141600.0042400.0041600.0042200.004168400
2010-05-2841800.0041800.0041800.0041800.005209000
2010-05-2742000.0042000.0042000.0042000.00142000
2010-05-2642000.0042000.0042000.0042000.00142000
2010-05-2543500.0043500.0042100.0042200.00311310300
2010-05-2446900.0046900.0046800.0046900.004187400
2010-05-2142050.0042050.0042000.0042000.0013546350
2010-05-2044300.0044300.0044100.0044100.00288400
2010-05-1945000.0045000.0044300.0045000.007314200
2010-05-1846000.0046200.0045000.0045000.007319500
2010-05-1748000.0048000.0046500.0046500.0014656300
2010-05-1448000.0048000.0047000.0047000.005238000
2010-05-1348200.0048500.0048000.0048000.008385150
2010-05-1248100.0049800.0048000.0048000.008388200
2010-05-1152000.0052000.0048300.0048300.007350600
2010-05-1050000.0050000.0046500.0050000.00612976050
2010-05-0750600.0052500.0049100.0052000.00251279300
2010-05-0655000.0055500.0055000.0055000.0011605500
2010-04-3057000.0057000.0055500.0056000.00251409700
2010-04-2857000.0058000.0056000.0058000.00402276400
2010-04-2758700.0058900.0056000.0057200.00301696400
2010-04-2656000.0059000.0056000.0059000.00382155100
2010-04-2357900.0057900.0056200.0056500.0013741000
2010-04-2258500.0058500.0053000.0057900.00492728500
2010-04-2155100.0057500.0055000.0057500.00502785800
2010-04-2059800.0059800.0056000.0056000.00341958600
2010-04-1959200.0061900.0057500.0059000.00593510500
2010-04-1664000.0065000.0058000.0059100.00704312200
2010-04-1558200.0065800.0058200.0060000.0025115686400
2010-04-1461100.0061100.0055000.0055800.0021712676200
2010-04-1351000.0060100.0051000.0060100.001498538000
2010-04-1248800.0053100.0047700.0050100.00944811800
2010-04-0948900.0048900.0045800.0046050.0013620200
2010-04-0848900.0048900.0048900.0048900.0010489000
2010-04-0748000.0048900.0047000.0048000.00251189900
2010-04-0650500.0050500.0049000.0049000.0017854900
2010-04-0547100.0049700.0047100.0049700.0011532100
2010-04-0245300.0045300.0043100.0045000.00241070650
2010-04-0146000.0046000.0045500.0046000.0018827500
2010-03-3148900.0051400.0045900.0047000.00622993100
2010-03-3049300.0049300.0044500.0047700.00914254150
2010-03-2950300.0050300.0050300.0050300.00231156900
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-1943300.0043300.0043300.0043300.005216500
2010-03-1800
2010-03-1700
2010-03-1644000.0044000.0041250.0041900.007294750
2010-03-1541900.0041900.0041900.0041900.00141900
2010-03-1240900.0042300.0040900.0042300.004165000
2010-03-1143000.0043000.0043000.0043000.003129000
2010-03-1040850.0042500.0040850.0042500.008330750
2010-03-0945000.0045000.0045000.0045000.006270000
2010-03-0845000.0045000.0044500.0044500.007312500
2010-03-0540050.0045000.0040050.0045000.00261097750
2010-03-0400
2010-03-0300
2010-03-0240000.0040000.0040000.0040000.005200000
2010-03-0140600.0040600.0040600.0040600.004162400
2010-02-2640500.0040500.0040500.0040500.003121500
2010-02-2540100.0040100.0040000.0040000.008320100
2010-02-2439100.0039500.0039100.0039100.006235400
2010-02-2339000.0041300.0039000.0041300.004159400
2010-02-2243000.0043000.0043000.0043000.004172000
2010-02-1938500.0038500.0038500.0038500.005192500
2010-02-1839000.0039000.0039000.0039000.003117000
2010-02-1738500.0038500.0038100.0038100.004153600
2010-02-1600
2010-02-1500
2010-02-1240000.0040000.0039000.0039000.003118000
2010-02-1000
2010-02-0939000.0039500.0039000.0039500.003117500
2010-02-0838600.0041700.0038600.0041700.0023910900
2010-02-0540400.0041400.0038500.0041400.003120300
2010-02-0445000.0045000.0040100.0040400.008341000
2010-02-0343950.0044950.0043000.0044950.0019834100
2010-02-0241900.0042400.0039100.0042400.008330900
2010-02-0137000.0037000.0037000.0037000.00137000
2010-01-2935100.0037000.0035100.0037000.006215200
2010-01-2800
2010-01-2737000.0037000.0037000.0037000.00274000
2010-01-2637400.0037400.0037400.0037400.00137400
2010-01-2536600.0036600.0036600.0036600.00136600
2010-01-2235250.0038500.0035250.0038500.007257300
2010-01-2135500.0035500.0035500.0035500.007248500
2010-01-2035700.0035700.0035700.0035700.003107100
2010-01-1936000.0038800.0035100.0035500.0015545500
2010-01-1835000.0036450.0035000.0035700.009320600
2010-01-1534550.0035000.0034550.0035000.0010346150
2010-01-1435500.0037500.0034500.0036500.009324000
2010-01-1335100.0035100.0033000.0034400.0018607750
2010-01-1236000.0036000.0035500.0035500.005178500
2010-01-0800
2010-01-0700
2010-01-0635800.0036100.0035800.0036100.00271900
2010-01-0500
2010-01-0437000.0037000.0035600.0035600.00272600
2009-12-3036100.0036100.0036100.0036100.00136100
2009-12-2935600.0036000.0035600.0036000.003107500
2009-12-2834750.0036000.0034750.0036000.007248100
2009-12-2537700.0037700.0034600.0034600.00341194700
2009-12-2438600.0038600.0038600.0038600.003115800
2009-12-2237400.0038600.0037400.0038600.005190200
2009-12-2140600.0040600.0040600.0040600.00140600
2009-12-1844600.0044600.0044600.0044600.00144600
2009-12-1700
2009-12-1645300.0045300.0045300.0045300.00290600
2009-12-1545400.0045400.0044400.0044400.005226000
2009-12-1448500.0048500.0041400.0041400.008374600
2009-12-1145500.0046000.0044500.0045300.0015678250
2009-12-1036850.0043500.0036850.0043500.009384850
2009-12-0938400.0039500.0038100.0039500.009349500
2009-12-0834600.0038000.0034600.0038000.0028987350
2009-12-0734000.0034000.0033900.0034000.0025849100
2009-12-0432500.0033800.0032500.0033800.003100100
2009-12-0331550.0032100.0031550.0032100.005158750
2009-12-0231200.0031200.0031200.0031200.00262400
2009-12-0134000.0034000.0034000.0034000.00268000
2009-11-3034000.0034000.0034000.0034000.00268000
2009-11-2731950.0034000.0031950.0034000.008261300
2009-11-2636000.0036000.0033000.0034750.0027906300
2009-11-2537000.0037000.0037000.0037000.0016592000
2009-11-2442000.0042000.0042000.0042000.00284000
2009-11-2039200.0039200.0039200.0039200.00139200
2009-11-1900
2009-11-1836500.0036500.0036500.0036500.00273000
2009-11-1700
2009-11-1636600.0036600.0036600.0036600.00136600
2009-11-1336500.0036500.0036500.0036500.007255500
2009-11-1240000.0040000.0040000.0040000.00140000
2009-11-1100
2009-11-1000
2009-11-0939200.0039200.0039200.0039200.00139200
2009-11-0640500.0040500.0040500.0040500.0012486000
2009-11-0500
2009-11-0400
2009-11-0242700.0042700.0042700.0042700.00142700
2009-10-3041100.0041100.0041100.0041100.00141100
2009-10-2945000.0045000.0041000.0041000.008340000
2009-10-2844800.0044800.0044800.0044800.00144800
2009-10-2743500.0043500.0043500.0043500.00143500
2009-10-2642700.0042700.0042700.0042700.00285400
2009-10-2300
2009-10-2200
2009-10-2140200.0040200.0039900.0039900.003120300
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1440600.0040600.0040600.0040600.00281200
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0641000.0041800.0041000.0041800.00282800
2009-10-0500
2009-10-0200

   ※ 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