[2323 HCスタンダード] fonfun 日足 時系列データ

[2323 HCスタンダード] fonfun (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08246.00246.00228.00229.004790011293300
2010-10-07286.00306.00232.00254.00484200131557400
2010-10-06177.00226.00176.00226.004910010727600
2010-10-05172.00176.00170.00176.0078001333900
2010-10-04178.00180.00173.00173.003500618000
2010-10-01178.00181.00178.00180.0030053900
2010-09-30181.00185.00178.00178.0059001059200
2010-09-29180.00182.00179.00181.004900882100
2010-09-28181.00185.00181.00185.001700309000
2010-09-27190.00191.00183.00186.0071001330200
2010-09-24188.00194.00186.00194.004700881700
2010-09-22191.00194.00189.00189.002600494800
2010-09-21188.00193.00187.00191.004500855600
2010-09-17202.00202.00193.00196.003200628800
2010-09-16194.00204.00190.00204.004600904800
2010-09-15191.00203.00189.00202.003000592200
2010-09-14200.00200.00193.00195.002500488800
2010-09-13213.00213.00195.00200.0067001346000
2010-09-10198.00216.00196.00210.00158003291700
2010-09-09184.00219.00183.00190.00149002947900
2010-09-08185.00186.00183.00186.002600480700
2010-09-07183.00189.00183.00184.004400818300
2010-09-06183.00185.00182.00183.002100383200
2010-09-03180.00183.00180.00180.002000361900
2010-09-02184.00185.00178.00185.001800326300
2010-09-01193.00194.00192.00192.001800346600
2010-08-31189.00189.00182.00187.001000185000
2010-08-30189.00195.00187.00192.003500669800
2010-08-27187.00189.00186.00189.00900168400
2010-08-26178.00191.00178.00187.005100931500
2010-08-25177.00177.00167.00175.003500594600
2010-08-24175.00179.00170.00179.005000860700
2010-08-23175.00180.00174.00180.001700302600
2010-08-20173.00173.00170.00173.003300568800
2010-08-19166.00172.00159.00172.00102001670000
2010-08-18176.00176.00161.00162.00136002314000
2010-08-17186.00186.00171.00171.00129002276800
2010-08-16186.00190.00179.00185.00176003246900
2010-08-13200.00204.00197.00204.002300461000
2010-08-12204.00205.00195.00201.0070001407900
2010-08-11207.00209.00204.00209.002900599400
2010-08-10207.00210.00206.00210.00700144900
2010-08-09204.00210.00204.00210.001200247400
2010-08-06205.00209.00204.00208.002700555100
2010-08-05209.00211.00205.00205.002600541400
2010-08-04210.00210.00206.00207.001500311700
2010-08-03219.00219.00216.00216.001800391500
2010-08-02220.00220.00218.00219.002300504300
2010-07-30229.00229.00220.00220.003500789500
2010-07-29222.00222.00221.00221.0020044300
2010-07-28212.00220.00212.00220.00500107900
2010-07-27220.00223.00220.00220.002000441400
2010-07-26213.00218.00212.00217.003700799000
2010-07-23203.00213.00202.00213.0053001093400
2010-07-22202.00215.00194.00202.00131002690700
2010-07-21212.00215.00205.00207.003100648800
2010-07-20218.00220.00210.00211.00112002390000
2010-07-16227.00227.00220.00221.00119002655800
2010-07-15234.00234.00229.00231.00800184400
2010-07-14231.00235.00227.00234.002900672000
2010-07-13226.00235.00226.00231.004200955900
2010-07-12236.00236.00235.00235.002500589500
2010-07-09237.00238.00227.00235.0054001248100
2010-07-08238.00240.00237.00237.003500837900
2010-07-07248.00250.00232.00235.0072001715200
2010-07-06247.00247.00239.00247.0043001040700
2010-07-05240.00248.00231.00248.0091002192200
2010-07-02224.00239.00224.00239.0056001294200
2010-07-01243.00243.00223.00226.00139003224300
2010-06-30217.00240.00217.00240.0059001308900
2010-06-29241.00241.00224.00230.0094002173200
2010-06-28252.00252.00235.00242.0049001196800
2010-06-25264.00264.00254.00255.002400618200
2010-06-24261.00261.00255.00260.003000775600
2010-06-23261.00263.00261.00262.003600942800
2010-06-22267.00267.00253.00260.002300596700
2010-06-21260.00277.00260.00266.0055001469200
2010-06-18261.00264.00252.00252.002400612300
2010-06-17267.00267.00261.00261.0072001901500
2010-06-16278.00279.00270.00271.0060001638700
2010-06-15275.00275.00268.00271.0077002086300
2010-06-14280.00291.00260.00274.00207005704000
2010-06-11289.00302.00280.00282.00320009384700
2010-06-10298.00298.00272.00281.00249007072700
2010-06-09266.00304.00258.00287.005330015069900
2010-06-08242.00255.00242.00250.0069001718900
2010-06-07254.00254.00244.00246.0086002141800
2010-06-04269.00273.00260.00260.0055001466400
2010-06-03266.00275.00266.00267.0089002391500
2010-06-02265.00270.00256.00263.00106002797900
2010-06-01284.00284.00272.00272.0075002085600
2010-05-31260.00283.00260.00276.00169004570600
2010-05-28250.00264.00250.00257.00210005431900
2010-05-27240.00255.00233.00248.0087002153000
2010-05-26238.00255.00236.00239.0043001046100
2010-05-25260.00260.00234.00235.00157003767200
2010-05-24257.00263.00254.00261.0076001954000
2010-05-21225.00247.00223.00247.00255005948800
2010-05-20266.00266.00255.00256.0077001998800
2010-05-19253.00269.00241.00269.00249006218600
2010-05-18282.00290.00255.00273.00281007821900
2010-05-17314.00322.00280.00280.004220012558800
2010-05-14308.00348.00305.00318.0010100032557600
2010-05-13284.00293.00280.00293.0071002027400
2010-05-12280.00305.00280.00282.00251007291400
2010-05-11303.00314.00275.00295.004540013324100
2010-05-10311.00320.00311.00319.00136004286100
2010-05-07331.00335.00316.00335.00192006208900
2010-05-06342.00364.00342.00350.00187006580300
2010-04-30350.00359.00348.00358.00228007993500
2010-04-28358.00365.00356.00358.00191006853700
2010-04-27378.00385.00368.00371.003390012653900
2010-04-26361.00375.00357.00370.003110011376800
2010-04-23361.00363.00354.00360.00210007543000
2010-04-22368.00375.00362.00363.004680017155700
2010-04-21384.00413.00362.00369.0012900049428700
2010-04-20338.00399.00328.00371.0021970080990100
2010-04-19358.00358.00331.00334.004450015221400
2010-04-16361.00373.00343.00351.005250018638100
2010-04-15364.00379.00347.00369.0014510052583000
2010-04-14360.00385.00344.00356.0017720063740900
2010-04-13405.00420.00371.00375.0021890084806700
2010-04-12435.00470.00396.00427.00657200290090600
2010-04-09390.00390.00370.00390.00333600129429000
2010-04-08251.00310.00251.00310.00399400112021100
2010-04-07232.00238.00226.00230.00367008498200
2010-04-06241.00241.00230.00235.00189004416400
2010-04-05235.00242.00230.00242.00282006617500
2010-04-02227.00240.00226.00236.00324007575100
2010-04-01233.00233.00224.00225.00150003428100
2010-03-31243.00243.00226.00228.00197004541600
2010-03-30229.00244.00229.00243.00292006992000
2010-03-29232.00232.00220.00229.0079001798200
2010-03-26234.00241.00230.00232.00162003825800
2010-03-25225.00235.00225.00234.00247005701300
2010-03-24250.00253.00226.00235.004740011200700
2010-03-23218.00246.00213.00235.009320021796200
2010-03-19210.00228.00210.00218.00372008205600
2010-03-18217.00219.00210.00210.00326006945500
2010-03-17212.00221.00211.00219.00160003441900
2010-03-16209.00212.00208.00212.0081001703900
2010-03-15207.00215.00207.00207.0067001405400
2010-03-12207.00208.00205.00205.00120002476100
2010-03-11213.00213.00207.00212.0063001315000
2010-03-10207.00211.00206.00209.0062001291700
2010-03-09210.00213.00205.00212.0073001530800
2010-03-08209.00214.00205.00214.00201004210300
2010-03-05208.00216.00205.00205.00229004794500
2010-03-04217.00221.00203.00213.005430011497500
2010-03-03196.00241.00196.00217.0020000045508000
2010-03-02211.00215.00190.00191.00318006393500
2010-03-01198.00210.00198.00209.00187003830600
2010-02-26199.00201.00199.00199.001700339000
2010-02-25202.00203.00199.00199.004700944100
2010-02-24196.00201.00196.00200.004200834200
2010-02-23201.00204.00194.00197.00136002702000
2010-02-22202.00206.00202.00202.002600530700
2010-02-19206.00209.00199.00205.00257005198400
2010-02-18199.00205.00198.00200.00159003174100
2010-02-17200.00207.00200.00201.004400884700
2010-02-16206.00206.00201.00202.003400695000
2010-02-15212.00216.00206.00206.0090001883300
2010-02-12207.00211.00206.00207.0094001954300
2010-02-10211.00220.00205.00205.0076001605300
2010-02-09208.00220.00204.00209.00152003236100
2010-02-08215.00219.00209.00209.0093001968800
2010-02-05223.00223.00218.00222.0065001429100
2010-02-04231.00233.00223.00231.0063001434900
2010-02-03235.00252.00235.00238.003200762100
2010-02-02256.00270.00238.00243.00110002755700
2010-02-01231.00248.00223.00248.0074001707800
2010-01-29246.00248.00232.00235.00127003013100
2010-01-28273.00295.00264.00264.006370017730600
2010-01-27240.00260.00238.00257.00381009524000
2010-01-26230.00237.00230.00230.0057001329500
2010-01-25232.00233.00230.00231.002200507800
2010-01-22225.00233.00225.00233.004300977600
2010-01-21225.00228.00223.00228.004100923400
2010-01-20237.00237.00227.00230.004200971300
2010-01-19232.00233.00226.00233.003500801500
2010-01-18237.00237.00221.00234.0050001159300
2010-01-15222.00229.00220.00229.002500562500
2010-01-14225.00230.00220.00225.0053001179000
2010-01-13234.00240.00224.00225.0091002126200
2010-01-12224.00234.00224.00234.0092002121700
2010-01-08220.00224.00212.00224.0064001385700
2010-01-07221.00221.00215.00220.004000868000
2010-01-06225.00226.00218.00224.003100688500
2010-01-05223.00225.00216.00222.001200263900
2010-01-04221.00230.00212.00227.003500782200
2009-12-30217.00232.00215.00223.003500787200
2009-12-29220.00220.00219.00220.001500329800
2009-12-28229.00229.00213.00217.002800600400
2009-12-25224.00229.00219.00219.003600800100
2009-12-24206.00223.00206.00223.00131002749800
2009-12-22230.00230.00220.00221.002300512300
2009-12-21224.00231.00222.00231.003900889700
2009-12-18231.00231.00215.00224.003300734800
2009-12-17231.00231.00230.00231.00600138400
2009-12-16235.00235.00231.00231.00500116300
2009-12-15239.00239.00234.00235.00900212200
2009-12-14230.00241.00230.00238.003500820200
2009-12-11233.00239.00232.00234.001100259600
2009-12-10238.00240.00232.00232.0051001200200
2009-12-09264.00264.00242.00253.003900977300
2009-12-08257.00260.00240.00260.0066001664300
2009-12-07245.00298.00245.00262.003860010140200
2009-12-04225.00240.00222.00239.0061001410900
2009-12-03221.00225.00213.00225.004000880200
2009-12-02219.00223.00219.00223.001200264400
2009-12-01212.00225.00210.00224.003600786300
2009-11-30217.00220.00214.00214.0051001102700
2009-11-27216.00221.00213.00221.002300500100
2009-11-26215.00227.00215.00221.0097002122400
2009-11-25245.00245.00210.00238.00107002440400
2009-11-24201.00249.00201.00245.00157003500800
2009-11-20198.00205.00194.00205.002700536200
2009-11-19198.00198.00189.00198.002800542000
2009-11-18203.00208.00194.00196.00155003104800
2009-11-17211.00220.00205.00207.0093001951300
2009-11-16211.00230.00209.00230.0068001455700
2009-11-13235.00235.00222.00225.003100702800
2009-11-12238.00239.00230.00230.003500818700
2009-11-11234.00238.00230.00238.0064001490600
2009-11-10257.00257.00235.00235.00121002953900
2009-11-09243.00257.00235.00257.00143003472500
2009-11-06257.00273.00235.00258.00235005876600
2009-11-05316.00316.00254.00254.005880016678100
2009-11-04331.00354.00290.00306.0017000055747300
2009-11-02235.00306.00235.00281.0011560033865100
2009-10-30210.00230.00200.00226.00242005080700
2009-10-29202.00214.00202.00210.00151003153900
2009-10-28202.00220.00202.00210.0096002019800
2009-10-27203.00203.00195.00197.00800158800
2009-10-26197.00208.00197.00208.001300261500
2009-10-23208.00208.00202.00202.002300468400
2009-10-22204.00204.00204.00204.0040081600
2009-10-21204.00206.00204.00204.00500102300
2009-10-20210.00220.00206.00209.0055001179300
2009-10-19212.00212.00196.00210.0051001039400
2009-10-16220.00222.00215.00215.00800173700
2009-10-15225.00226.00217.00223.0046001025900
2009-10-14214.00225.00214.00225.001600358900
2009-10-13213.00218.00213.00215.004000854700
2009-10-09215.00219.00211.00211.002200470300
2009-10-08220.00231.00215.00216.0052001159800
2009-10-07209.00219.00209.00218.0088001878800
2009-10-06200.00224.00195.00220.00177003710600
2009-10-05193.00196.00189.00190.0080001540900
2009-10-02205.00210.00205.00208.001700350200

   ※ 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