[2376 HCスタンダード] サイネックス 日足 時系列データ

[2376 HCスタンダード] サイネックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08352.00355.00352.00355.00400141300
2010-10-0700
2010-10-06353.00353.00353.00353.0020070600
2010-10-05356.00358.00335.00335.00131004641300
2010-10-04355.00360.00350.00360.002700959300
2010-10-01343.00347.00343.00347.00300103300
2010-09-30327.00340.00327.00333.0038001254600
2010-09-29344.00348.00331.00335.00800272300
2010-09-28341.00341.00341.00341.00400136400
2010-09-27360.00360.00349.00349.001800645700
2010-09-24353.00358.00341.00342.00700244100
2010-09-22353.00353.00344.00353.00400139400
2010-09-21347.00347.00340.00340.001000342300
2010-09-1700
2010-09-16340.00356.00337.00356.00500171700
2010-09-15333.00349.00333.00348.0044001471100
2010-09-14350.00350.00349.00349.00400139700
2010-09-13355.00360.00355.00360.00300107500
2010-09-10360.00360.00359.00359.001900683900
2010-09-09350.00350.00350.00350.0010035000
2010-09-08360.00360.00360.00360.0020072000
2010-09-07365.00367.00345.00367.0030001057100
2010-09-06383.00383.00365.00365.0048001825900
2010-09-03368.00384.00367.00384.001800669200
2010-09-02364.00368.00364.00368.00400146400
2010-09-01366.00366.00366.00366.00300109800
2010-08-31360.00360.00358.00358.00800287700
2010-08-30361.00361.00356.00356.00500179100
2010-08-27360.00360.00360.00360.00300108000
2010-08-26369.00369.00368.00368.00500184400
2010-08-25370.00370.00368.00368.001700628700
2010-08-24370.00370.00368.00369.00400147600
2010-08-23369.00370.00368.00370.00300110700
2010-08-20371.00371.00367.00367.001900703700
2010-08-19345.00354.00345.00351.001400484800
2010-08-18370.00370.00331.00331.0053001923000
2010-08-17371.00371.00370.00370.00500185200
2010-08-16373.00375.00371.00375.00400149000
2010-08-13365.00381.00365.00381.00700258700
2010-08-12363.00365.00361.00361.0054001962600
2010-08-11380.00380.00370.00377.002100788000
2010-08-10365.00385.00364.00385.0042001549800
2010-08-09358.00365.00358.00361.0072002602000
2010-08-06353.00359.00353.00359.0059002099000
2010-08-05347.00349.00340.00349.0047001627800
2010-08-04346.00355.00340.00355.002700930000
2010-08-03355.00355.00342.00345.001000345600
2010-08-02355.00355.00339.00339.001200421200
2010-07-30349.00349.00345.00345.001100381900
2010-07-29330.00334.00327.00334.0038001263800
2010-07-28334.00334.00327.00329.0039001291400
2010-07-27333.00333.00333.00333.001500499500
2010-07-26350.00350.00350.00350.0029001015000
2010-07-23331.00345.00331.00345.00400133800
2010-07-22329.00329.00329.00329.0010032900
2010-07-21331.00331.00328.00328.0030098900
2010-07-20328.00329.00328.00329.00500164400
2010-07-1600
2010-07-15337.00337.00325.00325.00700230300
2010-07-14323.00327.00323.00327.00600194600
2010-07-13323.00323.00323.00323.001800581400
2010-07-12352.00359.00330.00331.001800622500
2010-07-09336.00337.00336.00336.00700235300
2010-07-08336.00336.00336.00336.001100369600
2010-07-07336.00338.00335.00335.00500168500
2010-07-06340.00340.00340.00340.00500170000
2010-07-05351.00360.00345.00350.00116004069600
2010-07-02350.00370.00350.00359.0061002198500
2010-07-01345.00350.00337.00340.0062002114700
2010-06-30349.00349.00349.00349.0020069800
2010-06-29349.00359.00339.00355.0053001829500
2010-06-28336.00336.00336.00336.00700235200
2010-06-25339.00341.00336.00341.0035001186200
2010-06-24339.00339.00338.00339.001000338600
2010-06-23344.00345.00341.00341.002600893700
2010-06-22330.00345.00330.00345.002600874800
2010-06-21330.00330.00327.00327.001200395400
2010-06-18333.00333.00333.00333.001200399600
2010-06-17335.00335.00335.00335.0020067000
2010-06-16345.00346.00330.00340.002700929100
2010-06-15340.00340.00340.00340.0020068000
2010-06-14328.00350.00316.00316.003000994800
2010-06-1100
2010-06-10350.00350.00321.00322.001900638500
2010-06-09316.00345.00316.00345.001400452100
2010-06-08336.00336.00321.00321.00900300900
2010-06-07350.00350.00336.00336.0042001467200
2010-06-04343.00348.00336.00344.001500514600
2010-06-03332.00343.00332.00338.002100707200
2010-06-02339.00340.00322.00325.001300422400
2010-06-01320.00330.00320.00325.001200390700
2010-05-31305.00320.00305.00320.001200376100
2010-05-28315.00315.00315.00315.00900283500
2010-05-2700
2010-05-26300.00305.00300.00305.00500151500
2010-05-25321.00321.00299.00299.0052001614800
2010-05-24318.00318.00313.00313.00800251200
2010-05-21311.00311.00310.00310.002700837100
2010-05-20316.00318.00312.00315.002000628800
2010-05-19315.00315.00315.00315.001300409500
2010-05-18316.00317.00315.00315.001700536600
2010-05-17331.00331.00320.00320.002200715400
2010-05-14321.00330.00320.00330.002500815300
2010-05-13320.00324.00320.00320.002900929100
2010-05-12321.00325.00321.00325.0032001039200
2010-05-11335.00335.00325.00325.00500165100
2010-05-10348.00348.00340.00342.001400482500
2010-05-07321.00344.00316.00344.0038001223500
2010-05-06360.00360.00330.00331.00125004295900
2010-04-30341.00352.00341.00352.0049001695000
2010-04-28341.00342.00336.00341.002900986900
2010-04-27338.00341.00338.00338.001500508800
2010-04-26330.00334.00328.00334.0059001949700
2010-04-23327.00329.00326.00328.002900950900
2010-04-22327.00327.00327.00327.00400130800
2010-04-21328.00328.00320.00327.001400456700
2010-04-20315.00329.00311.00329.002700860500
2010-04-19322.00325.00310.00312.002800893600
2010-04-16322.00323.00322.00322.0035001128500
2010-04-15322.00322.00322.00322.001400450800
2010-04-14330.00335.00320.00321.0052001699100
2010-04-13325.00325.00324.00324.0064002079700
2010-04-12330.00330.00321.00329.001800587500
2010-04-09320.00324.00320.00320.0055001768100
2010-04-08320.00320.00319.00320.00800255600
2010-04-07317.00320.00317.00320.0077002462800
2010-04-06315.00315.00314.00314.001000314800
2010-04-05320.00320.00320.00320.0050001600000
2010-04-02318.00319.00317.00318.0033001050100
2010-04-01316.00317.00314.00317.001300410100
2010-03-31314.00315.00314.00315.00700220000
2010-03-30310.00314.00309.00314.00800248500
2010-03-29312.00312.00306.00306.002000620900
2010-03-26319.00320.00316.00320.002200699700
2010-03-25321.00322.00319.00319.0072002307600
2010-03-24321.00322.00320.00320.001600514000
2010-03-23321.00321.00315.00321.0058001844000
2010-03-19320.00321.00320.00321.001600512300
2010-03-18320.00320.00318.00320.001600510800
2010-03-17320.00321.00320.00321.00400128100
2010-03-16320.00320.00320.00320.00900288000
2010-03-15321.00323.00320.00320.002000642700
2010-03-1200
2010-03-11318.00318.00317.00317.001400444200
2010-03-10320.00321.00317.00321.001600510600
2010-03-09315.00317.00314.00317.002200692200
2010-03-08314.00315.00314.00315.0020062900
2010-03-05310.00315.00305.00315.0070002170000
2010-03-04304.00309.00304.00309.0036001103900
2010-03-03302.00303.00300.00303.001300391700
2010-03-02300.00300.00300.00300.001400420000
2010-03-01295.00301.00295.00301.001100325100
2010-02-26294.00295.00294.00295.00500147300
2010-02-25304.00304.00298.00298.002400726200
2010-02-24290.00300.00290.00299.002700791100
2010-02-23298.00300.00298.00300.00400119700
2010-02-22298.00298.00298.00298.0020059600
2010-02-1900
2010-02-1800
2010-02-17290.00290.00290.00290.0010029000
2010-02-16296.00296.00290.00290.001200353000
2010-02-15299.00300.00299.00300.0020059900
2010-02-12300.00300.00300.00300.0020060000
2010-02-10302.00303.00300.00300.001100332100
2010-02-09297.00297.00297.00297.00500148500
2010-02-08300.00300.00297.00299.00900269300
2010-02-05299.00300.00299.00300.0050001495200
2010-02-04299.00301.00298.00298.002600778800
2010-02-03298.00298.00296.00296.001300386200
2010-02-02299.00299.00298.00298.00400119400
2010-02-01298.00298.00291.00291.001100324000
2010-01-29298.00298.00297.00297.001200356500
2010-01-2800
2010-01-27295.00295.00295.00295.0010029500
2010-01-26301.00301.00295.00295.0030089400
2010-01-25302.00302.00302.00302.001800543600
2010-01-22299.00299.00298.00298.00700208700
2010-01-21300.00300.00298.00298.00900268600
2010-01-20299.00300.00287.00300.001500440900
2010-01-1900
2010-01-18287.00299.00287.00299.001000288200
2010-01-15295.00295.00295.00295.0010029500
2010-01-14299.00300.00299.00300.0030089900
2010-01-13291.00291.00291.00291.0020058200
2010-01-12300.00300.00300.00300.00900270000
2010-01-08295.00295.00295.00295.0010029500
2010-01-07292.00292.00291.00291.00400116500
2010-01-0600
2010-01-05304.00304.00290.00290.0057001723000
2010-01-04301.00310.00301.00305.002500763200
2009-12-30293.00299.00293.00299.002400707400
2009-12-29290.00290.00290.00290.0010029000
2009-12-28290.00290.00290.00290.0030087000
2009-12-25295.00295.00285.00285.0037001075000
2009-12-24295.00295.00295.00295.0010029500
2009-12-22290.00290.00287.00287.0020057700
2009-12-21284.00287.00284.00287.0030085800
2009-12-1800
2009-12-17285.00285.00285.00285.0010028500
2009-12-16283.00294.00283.00294.001300378900
2009-12-1500
2009-12-14289.00289.00283.00283.0030085700
2009-12-11289.00289.00289.00289.0030086700
2009-12-10290.00290.00290.00290.00900261000
2009-12-09284.00287.00284.00287.0020057100
2009-12-08289.00289.00289.00289.0020057800
2009-12-07295.00295.00295.00295.0049001445500
2009-12-04293.00293.00290.00292.001900552800
2009-12-03299.00299.00290.00292.001900555900
2009-12-02284.00289.00284.00289.0030085900
2009-12-01276.00282.00276.00282.00400111500
2009-11-30276.00276.00275.00275.00400110300
2009-11-27275.00275.00275.00275.0020055000
2009-11-26282.00282.00282.00282.0010028200
2009-11-25285.00285.00285.00285.002100598500
2009-11-24285.00285.00285.00285.0010028500
2009-11-2000
2009-11-19281.00281.00281.00281.001500421500
2009-11-18281.00283.00281.00283.0020056400
2009-11-17290.00290.00290.00290.00500145000
2009-11-1600
2009-11-13295.00295.00295.00295.0010029500
2009-11-1200
2009-11-1100
2009-11-10298.00298.00298.00298.00900268200
2009-11-09288.00293.00288.00293.0020058100
2009-11-0600
2009-11-05294.00294.00293.00293.0051001499200
2009-11-04301.00302.00300.00300.002000601200
2009-11-02298.00299.00298.00298.00700209000
2009-10-30295.00295.00295.00295.00400118000
2009-10-2900
2009-10-28296.00299.00296.00299.00600178300
2009-10-2700
2009-10-26301.00301.00301.00301.001800541800
2009-10-23291.00297.00291.00297.001100324400
2009-10-22290.00290.00290.00290.0010029000
2009-10-21288.00290.00288.00290.0030086800
2009-10-20286.00287.00286.00287.002900829500
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-14294.00294.00294.00294.0010029400
2009-10-13294.00294.00294.00294.00900264600
2009-10-0900
2009-10-08279.00279.00279.00279.0010027900
2009-10-07279.00279.00279.00279.0010027900
2009-10-06279.00279.00279.00279.00500139500
2009-10-05297.00297.00272.00294.0053001568200
2009-10-02291.00294.00291.00294.001400408800

   ※ 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