[2337 HCスタンダード] いちごHD 日足 時系列データ

[2337 HCスタンダード] いちごHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-089620.009770.009590.009680.00295028491520
2010-10-079770.009840.009610.009650.00729270887310
2010-10-069560.009860.009450.009700.0010949106131640
2010-10-059160.009450.009080.009450.00494745886050
2010-10-049630.009630.009080.009190.00523448662550
2010-10-019720.009830.009520.009640.00406839420130
2010-09-309530.009910.009500.009730.00970293966240
2010-09-299330.009570.009260.009570.00575054313180
2010-09-289240.009420.009150.009330.00566952736590
2010-09-279290.009290.009150.009180.00257623665500
2010-09-249100.009170.009000.009160.00319729014200
2010-09-229200.009410.009150.009200.00482044810540
2010-09-219280.009280.009040.009100.00268524547880
2010-09-179000.009230.008900.009230.00227820597960
2010-09-169230.009280.008990.009040.00282525725620
2010-09-159150.009300.009070.009260.00188117260410
2010-09-149350.009360.009210.009210.00398837002240
2010-09-139260.009380.009250.009300.00167215553370
2010-09-109120.009340.009110.009230.00412938063540
2010-09-099180.009350.009180.009270.00205519015600
2010-09-089240.009390.009160.009200.00334930945200
2010-09-079520.009580.009250.009360.00555152220080
2010-09-069570.009700.009410.009630.00425840583540
2010-09-039800.009850.009510.009570.00361934848140
2010-09-0210300.0010300.009760.009880.00563056336960
2010-09-019880.0010160.009810.0010100.00564856422490
2010-08-319740.009920.009680.009750.00284227786730
2010-08-309940.0010350.009730.009850.0010164101694970
2010-08-279500.009770.009380.009670.00320130562250
2010-08-269600.009690.009500.009690.00191118335190
2010-08-259500.009640.009470.009540.00428340810820
2010-08-249490.009800.009410.009780.00460643872170
2010-08-239660.009660.009490.009560.00395537774960
2010-08-209640.009870.009580.009670.00488447445780
2010-08-199500.009860.009460.009850.00695567253110
2010-08-189430.009580.009320.009570.00391637021610
2010-08-179090.009330.009090.009280.00321529421820
2010-08-169390.009390.009010.009130.00469642826120
2010-08-139390.009440.009200.009380.00243022725120
2010-08-129320.009470.009110.009350.00679963046920
2010-08-119750.009780.009300.009620.00660562964570
2010-08-109890.009950.009750.009810.00464745568220
2010-08-099800.009930.009710.009860.00440943237530
2010-08-069770.0010080.009710.009850.00866985419950
2010-08-059550.009900.009440.009880.00931689885540
2010-08-049570.009720.009370.009450.00648661809530
2010-08-039510.009860.009500.009720.0012268118723610
2010-08-029300.009540.009250.009390.00487045622970
2010-07-309390.009600.009280.009300.001051298592370
2010-07-299010.009380.009000.009190.00919784709970
2010-07-289050.009180.009000.009000.00787571274670
2010-07-278980.009050.008820.008870.00539548167420
2010-07-269030.009290.008900.008910.00916383065870
2010-07-239000.009150.008850.009050.0012057108376560
2010-07-228750.008850.008540.008710.0012707110626210
2010-07-219300.009300.008760.008900.0014405129441190
2010-07-209400.009630.009090.009100.0017251160138310
2010-07-1610700.0010790.009350.009620.0057133583271390
2010-07-159920.009920.009920.009920.00211320960960
2010-07-148520.008610.008390.008420.00705959956830
2010-07-138350.008530.008330.008430.00517243600680
2010-07-128130.008390.008080.008300.00377331165960
2010-07-098250.008290.008110.008200.00532743578880
2010-07-088490.008520.008120.008230.00747462364110
2010-07-078400.008500.008080.008230.00611050552540
2010-07-068230.008530.008070.008310.00923976684180
2010-07-058040.008590.008020.008270.00740761291690
2010-07-027900.008110.007860.008100.00432434585710
2010-07-017900.007990.007750.007900.00977476526180
2010-06-307910.008300.007880.008010.0013965111877100
2010-06-298470.008800.008300.008360.00650955372100
2010-06-288850.008880.008470.008590.00832971819290
2010-06-259250.009300.008830.008900.00843775870640
2010-06-249440.009600.009350.009410.00379635815360
2010-06-239470.009640.009370.009400.00433641115860
2010-06-229470.009980.009320.009730.00775274611370
2010-06-219350.009580.009340.009560.00379035763150
2010-06-189700.009700.009140.009420.00508747754330
2010-06-179910.009950.009560.009700.00409039939440
2010-06-169940.0010100.009900.009970.00515751584610
2010-06-159900.009920.009780.009790.00305630081740
2010-06-149880.009900.009760.009900.00369536381500
2010-06-119960.009960.009600.009740.00545853450600
2010-06-109280.009700.009200.009690.00540050977150
2010-06-099310.009440.009070.009200.00714165719140
2010-06-089160.009580.009140.009300.0011244105448150
2010-06-079740.009930.009400.009440.0013876133874520
2010-06-0410320.0010400.0010150.0010180.00529754463400
2010-06-0310400.0010450.0010220.0010340.00824885410850
2010-06-0210000.0010430.009930.0010100.0010310104484020
2010-06-0110650.0010650.0010120.0010220.00714873713450
2010-05-3110500.0010760.0010300.0010510.0014041148143220
2010-05-2810790.0010800.0010330.0010460.0011880124975590
2010-05-2710000.0010470.0010000.0010230.0021697220482350
2010-05-269300.009730.009110.009660.0014586136434390
2010-05-259400.009550.008770.008850.0014827135568600
2010-05-249610.009900.009310.009650.00790175860080
2010-05-219340.009700.009290.009560.0018658176105100
2010-05-2010100.0010360.009900.009940.00770277514670
2010-05-1910200.0010470.009840.0010400.0012322124560220
2010-05-1810610.0010810.0010020.0010340.0010304106688080
2010-05-1710800.0011140.0010300.0010430.0010095107509890
2010-05-1410650.0011200.0010610.0011050.009625105358350
2010-05-1310500.0011200.0010500.0011150.0014426156026600
2010-05-1210860.0010860.0010030.0010220.0016350170090970
2010-05-1111900.0011920.0010190.0010350.0022580253329780
2010-05-1011250.0011680.0011220.0011370.0018427209965390
2010-05-0710000.0011400.009990.0011210.0031412327204710
2010-05-0611600.0011950.0010860.0010880.0033529379663810
2010-04-3012500.0012630.0012220.0012350.0014012174560000
2010-04-2811920.0012480.0011800.0012220.0011792143038830
2010-04-2712900.0012920.0012350.0012510.0016416206617390
2010-04-2611950.0012930.0011930.0012630.0026281331932610
2010-04-2311900.0012000.0011360.0011880.0020835245270060
2010-04-2211250.0011800.0011050.0011570.0022313253625260
2010-04-2111200.0011480.0010800.0011250.0020750233005370
2010-04-2011130.0011740.0010670.0010750.0034898391696720
2010-04-1911800.0012980.0011560.0012330.0032611402511470
2010-04-1612820.0013070.0012110.0012160.0040488512319060
2010-04-1513000.0013030.0012360.0012440.0028483362594380
2010-04-1412500.0014000.0012450.0013130.0054745723580740
2010-04-1312010.0012400.0011820.0012300.0018810226913000
2010-04-1211850.0012250.0011210.0011940.0026584315296720
2010-04-0911600.0011800.0011110.0011700.0024104279202040
2010-04-0810500.0011300.0010470.0011300.0023324256906470
2010-04-0710700.0010800.0010310.0010550.00747178932580
2010-04-0610400.0010980.0010360.0010660.0019245205755360
2010-04-059750.0010500.009640.0010330.0014555146609150
2010-04-029590.009820.009570.009690.00365035360150
2010-04-019700.009790.009510.009600.00452043329890
2010-03-319820.009940.009710.009750.00530552187850
2010-03-309720.009840.009550.009790.00497648162060
2010-03-299540.009780.009520.009750.00505948863780
2010-03-269600.009650.009400.009460.00399237961930
2010-03-259600.009650.009530.009590.00344533017140
2010-03-249650.009890.009470.009720.00608658987010
2010-03-239960.0010240.009650.009680.0011144110794660
2010-03-199690.009990.009400.009990.0012762124057170
2010-03-189850.009900.009600.009690.00786676672640
2010-03-179640.009830.009410.009530.00953591557170
2010-03-169540.009750.009390.009540.0014073134352610
2010-03-158960.009630.008850.009350.0017933167038780
2010-03-128980.008980.008750.008880.00481742654050
2010-03-118770.009030.008700.008990.00673659770900
2010-03-108630.009030.008580.008710.0012022105026040
2010-03-098610.008850.008310.008590.0025259216105480
2010-03-089220.009370.008550.008550.0012294111961410
2010-03-059180.009190.009090.009150.00213319477760
2010-03-049170.009270.009070.009150.00246722529690
2010-03-039050.009420.009050.009110.001022294273890
2010-03-029400.009410.009040.009050.00915684111890
2010-03-019430.009550.009360.009440.00231921937240
2010-02-269360.009560.009360.009430.00305028734250
2010-02-259890.009890.009480.009500.00367035328170
2010-02-249950.009990.009660.009730.00438042968390
2010-02-239580.009670.009430.009670.00336232087660
2010-02-229370.009610.009370.009520.00372335435820
2010-02-199690.009800.009230.009330.0010791102162160
2010-02-189790.0010450.009770.009990.0016099163452630
2010-02-179500.009740.009450.009600.00481246265030
2010-02-169560.009670.009360.009400.00254724084690
2010-02-159780.009900.009560.009640.00435642274930
2010-02-129160.0010000.009110.009900.00896684621000
2010-02-109440.009550.009200.009200.00520848769870
2010-02-099410.009540.009200.009350.00653761128910
2010-02-089500.009870.009450.009550.00475245566540
2010-02-059510.009750.009400.009650.0010544100772180
2010-02-0410100.0010100.009740.009940.00457545155680
2010-02-0310330.0010350.009910.0010100.00630963588250
2010-02-0210000.0010750.0010000.0010200.0011749121070680
2010-02-019710.0010410.009340.009860.0016674163264230
2010-01-2910180.0010220.009650.009650.0014640145979490
2010-01-2811000.0011140.009900.009950.0028050294115560
2010-01-2710260.0012050.0010040.0011000.0086057963084530
2010-01-269260.0010560.008970.0010560.0035709349058730
2010-01-258700.009280.008630.009060.00813273564920
2010-01-228620.008700.008510.008700.00698460124810
2010-01-218520.008780.008520.008700.00767966275980
2010-01-209100.009290.008800.008800.0012647114804900
2010-01-199200.009300.009080.009100.0011114102073310
2010-01-189100.009380.008850.009290.0012610115716400
2010-01-159560.009650.008820.009080.0030981285546340
2010-01-148800.009550.008720.009320.0067568633152300
2010-01-137700.008050.007700.008050.00873668836480
2010-01-127880.007910.007750.007820.00394730937530
2010-01-087900.007950.007650.007810.00870868388440
2010-01-077390.007800.007360.007730.00778259126990
2010-01-067310.007390.007250.007340.00413930263630
2010-01-057380.007430.007280.007310.00546540148770
2010-01-047200.007390.007200.007340.00464333702160
2009-12-307260.007320.007220.007270.00378927489920
2009-12-297300.007400.007200.007330.00782857095020
2009-12-287370.007480.007270.007350.00687050572230
2009-12-257630.007650.007400.007440.00598644867650
2009-12-247800.007850.007580.007690.00657050640880
2009-12-227690.007800.007520.007700.00895868792380
2009-12-217880.008060.007600.007630.001206095024170
2009-12-187500.007880.007350.007840.00767158525680
2009-12-177930.007960.007530.007540.00629248850380
2009-12-167500.007900.007500.007900.0019172147606320
2009-12-157100.007750.007100.007500.0022482167003900
2009-12-147200.007230.007020.007090.00398528330910
2009-12-117170.007270.007050.007100.00375926813920
2009-12-107040.007300.006990.007090.00958668103070
2009-12-097000.007130.006910.007010.00475233287290
2009-12-087300.007390.007030.007100.00768955105650
2009-12-077410.007600.007280.007400.00749755588030
2009-12-047700.007820.007210.007400.0016878125380500
2009-12-037840.008280.007660.007660.0027452219891860
2009-12-027770.007960.007660.007710.00624048644010
2009-12-017590.007880.007440.007730.00577044383710
2009-11-307450.007600.007300.007580.00443533236990
2009-11-277400.007520.007120.007220.00535939300470
2009-11-267050.007950.007030.007700.00737955543130
2009-11-257000.007260.006910.007240.00734651764680
2009-11-247250.007440.006900.007000.00749453362130
2009-11-206890.007460.006890.007250.00904964880090
2009-11-197000.007300.006710.007090.00737251504560
2009-11-187520.007600.006700.006980.001394197281920
2009-11-177450.008050.007450.007600.00954173574310
2009-11-167750.007840.007060.007370.0017423129461060
2009-11-137950.007950.007750.007880.00418732787710
2009-11-127760.007990.007750.007960.00456035882700
2009-11-117700.007850.007590.007700.00428332938610
2009-11-107620.008030.007620.007700.00549643034170
2009-11-098220.008220.007710.007710.00464436738910
2009-11-068300.008390.008060.008120.00298924448960
2009-11-058380.008420.008130.008210.00334627664240
2009-11-048370.008480.008300.008330.00370531027980
2009-11-028020.008410.008010.008410.00915675025160
2009-10-308370.008490.008280.008420.00538745021540
2009-10-298060.008500.008000.008280.00737960382300
2009-10-288260.008380.008150.008280.00817367322660
2009-10-278600.008720.008130.008130.00991583372620
2009-10-268700.008840.008650.008720.00962083815800
2009-10-238990.009120.008800.008890.00738866166940
2009-10-228810.008900.008660.008890.00935081964640
2009-10-218950.009070.008890.008940.00899380599590
2009-10-209280.009300.008950.009020.0025716233618750
2009-10-198680.009230.008540.009120.0014193126844380
2009-10-169300.009340.008750.008830.0018133162479860
2009-10-159900.0010100.009320.009440.0054493525564360
2009-10-149090.009320.008820.009300.0015173137617020
2009-10-139690.009830.009170.009190.0039582376718490
2009-10-098500.009110.008460.009110.0025794228295540
2009-10-088250.008450.007950.008110.0012745104000210
2009-10-078200.008750.008040.008300.0036222303153680
2009-10-067300.008000.007220.008000.0014394108365900
2009-10-057180.007320.006930.007000.001084276932760
2009-10-027210.007500.007160.007180.0017261125078260

   ※ 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