[2318 HCスタンダード] 中小投資 日足 時系列データ

[2318 HCスタンダード] 中小投資 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08105.00105.00101.00103.00241142482051
2010-10-07104.00106.00103.00105.00211782209380
2010-10-06106.00107.00104.00106.00150211581724
2010-10-05104.00110.00103.00106.00381294064094
2010-10-04107.00107.00105.00106.00229052416503
2010-10-01107.00108.00102.00105.00609286366422
2010-09-30109.00110.00107.00107.00119811294461
2010-09-29112.00112.00108.00109.00242312664994
2010-09-28109.00112.00108.00111.00267152936493
2010-09-27108.00109.00107.00109.00193952090619
2010-09-24107.00109.00106.00109.00228662457380
2010-09-22109.00111.00105.00108.00779118381600
2010-09-21110.00114.00109.00110.00737248201474
2010-09-17115.00116.00109.00110.00551726165480
2010-09-16113.00122.00112.00114.0028980834002608
2010-09-15107.00113.00105.00112.0013648514826209
2010-09-14118.00121.00116.00121.00823099720553
2010-09-13121.00128.00115.00115.0021916326250355
2010-09-10130.00131.00127.00129.0010446013414128
2010-09-09130.00136.00128.00131.0014439518939103
2010-09-08124.00131.00119.00129.0012452415487877
2010-09-07128.00139.00122.00123.0055723872163974
2010-09-06117.00119.00114.00119.00673467814220
2010-09-03118.00120.00114.00117.00758778843924
2010-09-02122.00128.00119.00121.0016886620780439
2010-09-01119.00122.00117.00120.00688288196913
2010-08-31125.00129.00119.00120.0032196639700241
2010-08-30112.00150.00109.00134.001323432179647005
2010-08-27108.00110.00106.00109.00438264723081
2010-08-26107.00112.00107.00109.00890919716154
2010-08-25114.00114.00105.00109.0019593421226442
2010-08-24119.00120.00114.00116.0013010515206684
2010-08-23121.00129.00115.00123.0017572821608040
2010-08-20122.00123.00115.00118.0013123615586801
2010-08-19129.00130.00116.00121.0027827833732495
2010-08-18132.00147.00126.00130.0060427581730272
2010-08-17160.00167.00127.00133.001431975216888416
2010-08-16130.00165.00123.00158.001528457230993942
2010-08-13117.00128.00113.00123.0077195593893408
2010-08-1299.00126.0099.00110.0042801049425621
2010-08-11101.00101.0099.0099.00100121001775
2010-08-10101.00101.0099.00100.006427641542
2010-08-09101.00101.0099.00101.004277428698
2010-08-06100.00101.0099.00100.005944597210
2010-08-05101.00102.0099.00100.007093709186
2010-08-04102.00103.00100.00100.00134111358209
2010-08-03100.00105.00100.00103.00305983147733
2010-08-02100.00102.0099.00100.007574759609
2010-07-30104.00104.00101.00101.00101031032561
2010-07-29104.00104.00102.00103.00102331056552
2010-07-28103.00105.00101.00105.005902606067
2010-07-27102.00103.00100.00103.00119291213175
2010-07-26101.00103.00100.00103.004106416979
2010-07-2398.00102.0095.00100.00500504949980
2010-07-22101.00101.0093.0095.00374673604136
2010-07-21101.00102.0098.00102.00249232498125
2010-07-20102.00104.00101.00102.00164301673050
2010-07-16101.00105.0099.00105.00565935754459
2010-07-15109.00110.00101.00103.00880659150199
2010-07-14111.00111.00108.00110.00388424250667
2010-07-13110.00112.00109.00111.00316103496821
2010-07-12115.00116.00106.00113.00450404966402
2010-07-09116.00117.00115.00117.0095271106787
2010-07-08119.00119.00116.00116.00179472104861
2010-07-07121.00122.00114.00118.00331283918528
2010-07-06119.00121.00118.00121.00205492455073
2010-07-05121.00122.00118.00119.00178612128669
2010-07-02120.00121.00118.00120.00134071594027
2010-07-01120.00123.00119.00119.00118731424571
2010-06-30118.00121.00117.00120.00186162211176
2010-06-29123.00124.00119.00120.00231492810130
2010-06-28125.00126.00123.00124.00116871451399
2010-06-25127.00128.00125.00125.00144161818641
2010-06-24125.00136.00123.00130.0013530817632881
2010-06-23131.00131.00126.00126.00301933876796
2010-06-22129.00136.00127.00130.0011788115487902
2010-06-21123.00127.00122.00127.00273303401439
2010-06-18120.00123.00120.00123.00298933608730
2010-06-17123.00125.00120.00120.00272043325163
2010-06-16126.00126.00121.00124.00501276178427
2010-06-15127.00128.00123.00126.00346764334795
2010-06-14127.00128.00124.00126.00417565269066
2010-06-11128.00130.00127.00129.00159622050045
2010-06-10130.00131.00126.00129.00306293928770
2010-06-09133.00133.00130.00131.00108051420650
2010-06-08131.00134.00131.00132.00145231914515
2010-06-07134.00136.00130.00134.00734319779689
2010-06-04138.00145.00137.00145.00554377820421
2010-06-03136.00138.00135.00137.0090751242664
2010-06-02135.00136.00132.00135.00192752570587
2010-06-01138.00139.00135.00137.00165102254408
2010-05-31131.00139.00131.00139.00225833053595
2010-05-28127.00133.00127.00133.00247913228051
2010-05-27127.00129.00124.00129.00153181937668
2010-05-26132.00133.00126.00129.00156922009147
2010-05-25135.00136.00128.00130.0089991183738
2010-05-24133.00136.00132.00136.003836517098
2010-05-21130.00133.00130.00132.00149431954041
2010-05-20138.00139.00135.00136.006586898219
2010-05-19130.00138.00129.00137.00152262013553
2010-05-18140.00141.00129.00131.00405245469589
2010-05-17145.00146.00138.00140.00278423940880
2010-05-14145.00148.00143.00147.00159682320190
2010-05-13138.00151.00138.00146.00490457194128
2010-05-12144.00144.00138.00142.00617368695163
2010-05-11149.00151.00138.00145.00376065508777
2010-05-10146.00152.00146.00149.00177082633637
2010-05-07152.00153.00143.00149.008981813320647
2010-05-06156.00156.00153.00155.00500587723748
2010-04-30157.00158.00156.00156.00209873299196
2010-04-28156.00159.00156.00158.00230503627514
2010-04-27156.00157.00155.00157.00254993988963
2010-04-26157.00157.00154.00157.00314934911302
2010-04-23154.00156.00153.00156.00216043346264
2010-04-22154.00155.00153.00154.00130172006044
2010-04-21153.00155.00153.00154.00146232250129
2010-04-20154.00155.00152.00154.00263874040445
2010-04-19155.00156.00151.00154.00564948659888
2010-04-16157.00157.00155.00156.00139412177773
2010-04-15156.00157.00153.00157.00357805554254
2010-04-14157.00157.00152.00156.009506014710208
2010-04-13161.00163.00160.00161.00360995828122
2010-04-12160.00163.00157.00162.007694312331226
2010-04-09156.00158.00154.00158.00245173819949
2010-04-08156.00156.00154.00156.00287174458859
2010-04-07159.00160.00156.00157.00374465902069
2010-04-06155.00163.00154.00160.0018774029892841
2010-04-05153.00156.00150.00155.00485667425439
2010-04-02153.00154.00152.00153.00153142341092
2010-04-01156.00156.00152.00154.00195893020921
2010-03-31154.00156.00152.00155.00311434797289
2010-03-30154.00154.00153.00154.0087511341189
2010-03-29153.00154.00152.00153.00133412043280
2010-03-26155.00155.00149.00154.00347175296558
2010-03-25155.00155.00153.00154.00199733082396
2010-03-24154.00156.00153.00154.00206793190875
2010-03-23155.00156.00154.00155.00184302850230
2010-03-19154.00159.00153.00154.006452910048183
2010-03-18153.00156.00153.00154.00430216623300
2010-03-17155.00155.00152.00153.00269124130510
2010-03-16157.00157.00153.00154.00353565474424
2010-03-15157.00157.00154.00155.00368875727578
2010-03-12159.00160.00155.00157.007492811749757
2010-03-11159.00163.00158.00158.00623139961370
2010-03-10160.00160.00157.00158.00594479434611
2010-03-09162.00163.00158.00161.007682912295069
2010-03-08174.00178.00159.00164.0046027777072784
2010-03-05161.00165.00161.00165.009935716259442
2010-03-04160.00162.00158.00161.00392256283814
2010-03-03161.00161.00159.00160.00408656527879
2010-03-02162.00166.00158.00162.0015198524523448
2010-03-01156.00164.00155.00162.0017414527860129
2010-02-26151.00157.00151.00154.00563128698629
2010-02-25152.00154.00150.00151.00445136746341
2010-02-24154.00156.00152.00153.0010920116788594
2010-02-23165.00171.00154.00156.0054088988035643
2010-02-22150.00153.00150.00150.00431816526727
2010-02-19152.00152.00146.00151.00405236059287
2010-02-18150.00153.00150.00152.00149492258232
2010-02-17148.00153.00148.00151.00302334563396
2010-02-16150.00151.00147.00147.00324264805751
2010-02-15152.00153.00150.00150.00269924079241
2010-02-12155.00157.00152.00152.00378385813662
2010-02-10149.00159.00148.00155.0010521316144968
2010-02-09145.00152.00141.00150.00644709325215
2010-02-08153.00154.00150.00150.007719611674190
2010-02-05152.00154.00152.00154.00300644587026
2010-02-04158.00159.00153.00155.00635519848239
2010-02-03156.00160.00154.00157.00371875825548
2010-02-02160.00163.00150.00156.0018000528110807
2010-02-01151.00160.00151.00156.009504514777902
2010-01-29158.00160.00152.00152.0012449219208039
2010-01-28165.00170.00160.00160.0016746527308803
2010-01-27154.00178.00154.00165.00636948106242168
2010-01-26151.00165.00149.00156.0039124361452916
2010-01-25148.00151.00146.00151.00615579163355
2010-01-22152.00152.00145.00152.008788613116415
2010-01-21151.00152.00150.00152.00227493441047
2010-01-20154.00155.00151.00152.00452126898760
2010-01-19153.00154.00151.00151.00542518273157
2010-01-18150.00155.00147.00151.009570414424208
2010-01-15156.00156.00148.00150.0013483920345090
2010-01-14158.00158.00151.00154.0024961438342860
2010-01-13168.00173.00161.00163.0038663564510607
2010-01-12160.00170.00157.00169.0046271876443297
2010-01-08156.00167.00151.00161.0030696248731952
2010-01-07173.00175.00150.00154.00840281137695304
2010-01-06137.00163.00137.00163.001048949157877382
2010-01-05137.00140.00136.00139.00670089232866
2010-01-04140.00141.00137.00140.00522807280685
2009-12-30140.00144.00136.00140.009440413207300
2009-12-29141.00142.00136.00138.009291412864704
2009-12-28143.00144.00138.00140.0010402014655695
2009-12-25154.00154.00143.00143.0025308437235273
2009-12-24152.00161.00148.00151.0045534569905192
2009-12-22149.00151.00145.00148.0020866230872979
2009-12-21143.00155.00143.00147.0051293776072344
2009-12-18138.00143.00135.00140.0021229229399057
2009-12-17140.00148.00134.00141.0039565355947150
2009-12-16135.00141.00131.00138.0026283735714648
2009-12-15141.00142.00130.00134.0038836352421220
2009-12-14145.00180.00133.00138.002248817352923677
2009-12-11135.00143.00129.00131.0030702240989646
2009-12-10148.00151.00128.00139.0046623163574762
2009-12-09155.00164.00143.00146.0057925688527323
2009-12-08159.00181.00144.00148.001333068216968809
2009-12-07169.00169.00169.00169.009362315822287
2009-12-04112.00119.00111.00119.0019814322764440
2009-12-03109.00122.00109.00111.0047050254357459
2009-12-02113.00114.00106.00110.0012103513412511
2009-12-01108.00113.00107.00112.009575810477725
2009-11-30105.00111.00105.00110.0014859115869315
2009-11-27104.00116.00103.00105.0045741349939245
2009-11-26104.00105.00101.00104.0010264510518715
2009-11-25102.00105.00101.00104.00619946330984
2009-11-24108.00111.00102.00103.0014749215589571
2009-11-20105.00121.00102.00108.0058696465581357
2009-11-19105.00109.00100.00103.0010106110357446
2009-11-18109.00115.00100.00105.0015531216700551
2009-11-17108.00110.00106.00106.0010099710819820
2009-11-16115.00115.00106.00111.0021535123836794
2009-11-13115.00117.00112.00113.0016356418671232
2009-11-12118.00123.00114.00118.0021063424796084
2009-11-11123.00125.00114.00115.0027480232841186
2009-11-10121.00140.00117.00119.001045440134054695
2009-11-09127.00131.00116.00117.0033432040349312
2009-11-06136.00145.00125.00126.0068315590819538
2009-11-05134.00182.00128.00139.002708569412985128
2009-11-04160.00163.00130.00133.001069624149623568
2009-11-02189.00203.00150.00165.001446234251922279
2009-10-30176.00176.00176.00176.0043945377343728
2009-10-2997.00126.0097.00126.001223173143176873
2009-10-2897.00100.0096.0096.00191901873491
2009-10-2796.0098.0095.0097.00183701785257
2009-10-2696.0098.0092.0097.00301982880382
2009-10-2399.0099.0095.0097.00220832160787
2009-10-2296.0098.0095.0098.00220382131362
2009-10-2197.0097.0094.0095.006218591912
2009-10-2095.0097.0094.0096.00144951385893
2009-10-1996.0097.0093.0094.00197371865903
2009-10-1696.0097.0095.0096.008436804276
2009-10-1599.0099.0095.0096.00197831902238
2009-10-1496.0099.0095.0099.00299872918746
2009-10-1396.0096.0093.0095.00159561511310
2009-10-0994.0096.0093.0094.0010240963482
2009-10-0893.0097.0092.0095.00295422784300
2009-10-0791.0094.0090.0093.00180571669632
2009-10-0692.0094.0090.0091.00165901512184
2009-10-0591.0093.0091.0092.00196171792983
2009-10-0297.0097.0093.0094.00370453510679

   ※ 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