[2362 HCスタンダード] 夢真HD 日足 時系列データ

[2362 HCスタンダード] 夢真HD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0889.0090.0086.0087.00810007161000
2010-10-0789.0090.0089.0089.00930008328000
2010-10-0687.0089.0087.0089.00260002293000
2010-10-0589.0089.0085.0086.00710006218000
2010-10-0486.0088.0086.0088.00280002427000
2010-10-0187.0088.0087.0087.00710006195000
2010-09-3086.0090.0083.0090.001040009071000
2010-09-2987.0087.0086.0087.00500004307000
2010-09-2886.0087.0086.0087.00270002330000
2010-09-2787.0090.0087.0090.00210001858000
2010-09-2487.0088.0087.0088.007000614000
2010-09-2286.0088.0085.0088.00880007552000
2010-09-2190.0090.0083.0085.00830007254000
2010-09-1791.0091.0089.0090.00250002270000
2010-09-1689.0089.0088.0089.00160001421000
2010-09-1591.0091.0088.0088.00380003419000
2010-09-1490.0091.0090.0091.00380003435000
2010-09-1390.0090.0090.0090.0010000900000
2010-09-1090.0090.0090.0090.00270002430000
2010-09-0989.0090.0089.0090.00520004646000
2010-09-0800
2010-09-0787.0088.0086.0086.00850007420000
2010-09-0687.0087.0085.0086.00360003123000
2010-09-0386.0087.0086.0087.002000173000
2010-09-0287.0087.0087.0087.00140001218000
2010-09-0190.0090.0085.0086.00720006232000
2010-08-3190.0090.0090.0090.00330002970000
2010-08-3091.0091.0087.0087.00300002676000
2010-08-2791.0091.0090.0091.00290002633000
2010-08-2685.0085.0085.0085.00270002295000
2010-08-2584.0091.0084.0085.00470004028000
2010-08-2483.0084.0082.0084.00510004218000
2010-08-2385.0085.0085.0085.007000595000
2010-08-2087.0088.0087.0088.00120001045000
2010-08-1986.0087.0086.0087.00210001807000
2010-08-1885.0086.0085.0086.004000341000
2010-08-1783.0085.0083.0085.00170001423000
2010-08-1686.0086.0083.0084.00200001688000
2010-08-1386.0087.0086.0087.00170001467000
2010-08-1290.0090.0087.0089.00460004081000
2010-08-1190.0090.0089.0090.00500004485000
2010-08-1089.0090.0089.0090.00150001336000
2010-08-0991.0091.0089.0089.00260002326000
2010-08-0689.0090.0089.0089.00150001338000
2010-08-0589.0089.0089.0089.007000623000
2010-08-0489.0089.0086.0089.00580005145000
2010-08-0389.0092.0089.0090.00450004099000
2010-08-0284.0091.0083.0087.00930008191000
2010-07-3084.0084.0083.0084.00230001928000
2010-07-2983.0085.0083.0085.006000504000
2010-07-2883.0086.0083.0086.00520004341000
2010-07-2783.0084.0083.0084.00230001931000
2010-07-2685.0085.0082.0083.00450003758000
2010-07-2385.0085.0084.0085.00630005343000
2010-07-2281.0082.0081.0082.00150001217000
2010-07-2183.0083.0081.0082.00320002619000
2010-07-2083.0084.0080.0083.0016000013160000
2010-07-1689.0089.0085.0086.00840007254000
2010-07-1591.0091.0088.0090.00640005739000
2010-07-1492.0093.0092.0093.00480004419000
2010-07-1392.0092.0091.0092.00460004225000
2010-07-1291.0092.0090.0092.00660005998000
2010-07-0993.0093.0091.0091.00180001672000
2010-07-0894.0094.0090.0093.0019800018163000
2010-07-0790.0094.0090.0094.0023100021115000
2010-07-0685.0089.0084.0089.001160009933000
2010-07-0584.0085.0084.0085.00490004118000
2010-07-0282.0084.0082.0084.00270002240000
2010-07-0183.0083.0082.0082.00650005359000
2010-06-3084.0085.0083.0085.00410003442000
2010-06-2986.0086.0083.0085.0013400011276000
2010-06-2888.0088.0085.0086.001120009620000
2010-06-2589.0089.0088.0088.00330002906000
2010-06-2489.0090.0089.0090.00360003205000
2010-06-2390.0090.0089.0089.00320002865000
2010-06-2292.0093.0090.0091.001060009688000
2010-06-2189.0093.0089.0093.00680006214000
2010-06-1891.0091.0089.0089.001030009319000
2010-06-1791.0092.0090.0092.00900008183000
2010-06-1691.0092.0091.0092.00190001741000
2010-06-1591.0091.0090.0091.00730006642000
2010-06-1491.0093.0091.0092.00620005678000
2010-06-1190.0092.0090.0092.00570005179000
2010-06-1089.0089.0088.0089.00480004237000
2010-06-0991.0092.0088.0088.0011200010061000
2010-06-0891.0091.0091.0091.007000637000
2010-06-0793.0093.0090.0091.00530004846000
2010-06-0493.0093.0092.0092.00340003140000
2010-06-0392.0093.0092.0092.00860007934000
2010-06-0292.0094.0091.0092.0018700017203000
2010-06-0195.0095.0092.0093.0015800014794000
2010-05-3191.0099.0091.0096.0033900032252000
2010-05-2893.0094.0093.0093.00710006611000
2010-05-2793.0095.0092.0095.00840007784000
2010-05-2692.0096.0092.0094.00960008989000
2010-05-2594.0094.0091.0091.0011600010782000
2010-05-2495.0095.0094.0094.00250002362000
2010-05-2195.0097.0094.0097.001020009691000
2010-05-2094.0098.0092.0097.0027300025851000
2010-05-1992.0094.0091.0094.00510004717000
2010-05-1896.0096.0092.0096.00630005932000
2010-05-1796.0098.0096.0097.00430004162000
2010-05-1498.0098.0096.0096.00420004068000
2010-05-1398.00100.0098.0099.00530005258000
2010-05-1298.0099.0097.0098.0016100015848000
2010-05-1196.0097.0094.0095.00970009263000
2010-05-1093.0098.0093.0096.0020300019241000
2010-05-0795.0096.0090.0096.0025400023828000
2010-05-0697.00100.0097.0098.0014900014637000
2010-04-3098.0099.0098.0099.00840008242000
2010-04-2899.0099.0096.0096.00490004761000
2010-04-2799.00100.0097.0099.00700006879000
2010-04-2696.0099.0096.0099.00950009344000
2010-04-2396.0097.0095.0096.0012200011664000
2010-04-2299.0099.0097.0097.00940009177000
2010-04-21100.00100.0098.0099.00710007019000
2010-04-20101.00101.0099.00100.00580005816000
2010-04-19100.00102.0099.00102.00870008699000
2010-04-16103.00104.00100.00102.0019900020396000
2010-04-15104.00106.00102.00103.0027300028368000
2010-04-1495.00101.0095.00101.0026500025962000
2010-04-1396.0096.0094.0095.00630006025000
2010-04-1296.0096.0093.0095.0023100021863000
2010-04-0995.0096.0093.0096.0013800013051000
2010-04-0891.0096.0089.0095.0031600029520000
2010-04-0792.0092.0090.0091.001040009435000
2010-04-0687.0093.0087.0091.0034100030935000
2010-04-0587.0088.0086.0087.00690005998000
2010-04-0287.0088.0086.0088.0016300014272000
2010-04-0186.0087.0086.0087.00330002839000
2010-03-3186.0087.0085.0086.00510004383000
2010-03-3085.0086.0085.0086.00650005547000
2010-03-2984.0086.0084.0086.00280002373000
2010-03-2685.0086.0085.0086.00480004082000
2010-03-2588.0089.0085.0085.00970008344000
2010-03-2488.0088.0087.0087.00560004916000
2010-03-2388.0089.0086.0086.00630005481000
2010-03-1989.0089.0088.0088.00530004711000
2010-03-1887.0088.0087.0088.00440003851000
2010-03-1787.0089.0086.0087.0017400015239000
2010-03-1686.0087.0085.0087.00650005589000
2010-03-1587.0087.0085.0086.00700005996000
2010-03-1283.0086.0083.0086.0012300010379000
2010-03-1186.0086.0084.0085.00880007440000
2010-03-1086.0087.0085.0085.00710006124000
2010-03-0986.0086.0085.0086.00480004116000
2010-03-0888.0088.0087.0087.00660005764000
2010-03-0588.0089.0087.0088.00670005874000
2010-03-0490.0091.0088.0088.00660005884000
2010-03-0389.0091.0088.0091.00930008337000
2010-03-0289.0090.0088.0090.00440003902000
2010-03-0191.0092.0089.0089.00880007908000
2010-02-2689.0091.0089.0089.00300002696000
2010-02-2592.0092.0088.0089.0018800016828000
2010-02-2490.0092.0090.0092.00690006233000
2010-02-2388.0090.0087.0090.00570005011000
2010-02-2286.0089.0086.0088.001080009351000
2010-02-1984.0088.0084.0088.0013500011593000
2010-02-1885.0085.0083.0084.00940007886000
2010-02-1785.0085.0083.0085.0017500014675000
2010-02-1688.0088.0085.0085.0013700011778000
2010-02-1588.0090.0087.0088.0014900013144000
2010-02-1290.0090.0087.0087.0019700017436000
2010-02-1092.0093.0088.0090.0037100033644000
2010-02-0985.0094.0084.0093.0069200062132000
2010-02-0882.0087.0082.0084.0025900021847000
2010-02-0582.0083.0082.0082.00800006586000
2010-02-0484.0086.0083.0084.0012700010647000
2010-02-0383.0084.0082.0084.001020008502000
2010-02-0286.0086.0083.0084.0015500013135000
2010-02-0187.0089.0085.0086.0032900028594000
2010-01-2993.0094.0090.0094.001040009561000
2010-01-2892.0092.0089.0091.00550004987000
2010-01-2794.0094.0080.0093.0041400036097000
2010-01-2693.0095.0092.0094.00820007636000
2010-01-2594.0095.0093.0095.00290002725000
2010-01-2294.0095.0094.0095.00740006957000
2010-01-2196.0096.0094.0095.0014400013622000
2010-01-2097.0097.0096.0096.00320003100000
2010-01-1998.0098.0095.0098.0012100011668000
2010-01-1899.0099.0097.0098.00640006280000
2010-01-1599.0099.0097.0099.00910008980000
2010-01-1499.00100.0098.00100.00810008034000
2010-01-13100.00101.0098.0099.00630006267000
2010-01-12101.00101.0098.00101.0020100020075000
2010-01-08101.00103.00100.00101.009900010035000
2010-01-07104.00104.00102.00102.00650006694000
2010-01-06102.00103.00102.00103.00480004927000
2010-01-05101.00102.0099.00102.00490004953000
2010-01-04101.00101.00100.00101.00180001814000
2009-12-30100.00102.0098.00102.00890008854000
2009-12-2999.0099.0098.0099.00350003448000
2009-12-28100.00100.0098.0099.00280002767000
2009-12-2595.00100.0095.00100.0017400016836000
2009-12-24100.00101.0099.0099.00210002090000
2009-12-22100.00101.00100.00101.00290002914000
2009-12-2199.00102.0099.00102.00950009501000
2009-12-18100.00103.0097.00103.00810008077000
2009-12-17102.00102.00100.00100.00630006317000
2009-12-16105.00105.0097.00103.0016800016917000
2009-12-15104.00105.00103.00103.00600006224000
2009-12-14108.00109.00104.00105.0021900023389000
2009-12-1199.00105.0099.00105.0033100034081000
2009-12-1097.0099.0097.0099.00720007031000
2009-12-0999.0099.0097.0097.00110001073000
2009-12-0898.0099.0097.0099.00680006649000
2009-12-07101.00102.0099.0099.00950009546000
2009-12-0497.00104.0096.00102.0017200017249000
2009-12-0395.0098.0093.0098.0025500024260000
2009-12-0296.0097.0095.0096.00310002988000
2009-12-0198.0098.0095.0096.00920008839000
2009-11-3094.00101.0093.00101.001010009701000
2009-11-2787.0094.0087.0094.0026600023871000
2009-11-26100.00100.0093.0096.0021300020468000
2009-11-25102.00102.00100.00101.00380003828000
2009-11-24101.00103.00100.00103.0010400010516000
2009-11-20103.00103.0099.00103.00970009826000
2009-11-19106.00106.0098.00103.0038000038944000
2009-11-18111.00114.00104.00110.0030400033259000
2009-11-17115.00117.00111.00113.0017700019977000
2009-11-16112.00117.00111.00114.0025600028900000
2009-11-13108.00113.00108.00110.0013800015257000
2009-11-12110.00112.00108.00109.0016700018295000
2009-11-11112.00115.00108.00113.0040000044415000
2009-11-10117.00133.00110.00116.004306000521910000
2009-11-09107.00117.00107.00114.001438000159962000
2009-11-06101.00109.00101.00106.001097000115330000
2009-11-05101.00102.0099.0099.0018100018232000
2009-11-04101.00102.00100.00102.0013200013334000
2009-11-02104.00104.00101.00101.0027600028310000
2009-10-30101.00103.0098.00103.0023600023681000
2009-10-29100.00100.0095.00100.0021100020618000
2009-10-28101.00103.00100.00101.0012200012366000
2009-10-27101.00105.00100.00102.0055700057333000
2009-10-2699.00101.0098.00100.00740007387000
2009-10-2399.00100.0098.00100.0010700010604000
2009-10-2299.0099.0097.0099.0014700014438000
2009-10-2199.00101.0098.0099.0026600026437000
2009-10-2097.00100.0095.0098.0017600017167000
2009-10-1997.0099.0097.0098.00840008173000
2009-10-1699.00100.0098.0099.0016900016683000
2009-10-1597.00100.0097.00100.00970009596000
2009-10-14100.00100.0098.0098.0015300015148000
2009-10-1399.00102.0099.00102.0022500022591000
2009-10-0996.00104.0095.00101.0078200079300000
2009-10-0896.0099.0094.0097.0037600036584000
2009-10-0796.0098.0094.0097.0041400039831000
2009-10-0688.0097.0086.0096.0070000064414000
2009-10-0579.0089.0078.0088.0040400034101000
2009-10-0280.0081.0078.0080.0021200016818000

   ※ 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。 

Twitter