[2420 HCスタンダード] CHINTAI 日足 時系列データ

[2420 HCスタンダード] CHINTAI (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0830550.0030600.0030450.0030500.003049284050
2010-10-0730150.0030600.0030100.0030500.0034410405350
2010-10-0630300.0030300.0029900.0030050.00112433749880
2010-10-0530250.0030500.0030100.0030450.0062618958350
2010-10-0431250.0031400.0030600.0030700.0063119596850
2010-10-0131300.0031500.0031000.0031250.0038612031700
2010-09-3031850.0031850.0031250.0031300.002929198500
2010-09-2931550.0031850.0031450.0031850.0033210518700
2010-09-2831000.0031500.0031000.0031500.0042913445900
2010-09-2730800.0031000.0030800.0030950.002718369750
2010-09-2430800.0030950.0030600.0030800.002427451500
2010-09-2230750.0030800.0030500.0030600.0060018378800
2010-09-2130800.0030950.0030700.0030800.002748448550
2010-09-1731000.0031000.0030500.0030600.0059518279300
2010-09-1631450.0031450.0030850.0030900.002527831900
2010-09-1531150.0031150.0030600.0030850.0085126306250
2010-09-1432000.0032000.0031350.0031350.0043413738400
2010-09-1332000.0032000.0031600.0031800.0033210588500
2010-09-1031650.0031900.0031500.0031850.00932954800
2010-09-0931650.0031650.0031350.0031600.00461452300
2010-09-0831350.0031400.0031200.0031250.001093414850
2010-09-0732000.0032000.0031450.0031450.001113509150
2010-09-0631750.0031950.0031500.0031750.001695372950
2010-09-0331350.0031500.0031200.0031400.00371162300
2010-09-0231200.0031300.0031200.0031200.0024748900
2010-09-0131250.0031450.0031100.0031300.00922870200
2010-08-3131450.0031500.0031200.0031250.001294037100
2010-08-3031850.0031850.0031400.0031450.00692180850
2010-08-2731250.0031500.0031100.0031500.00682128300
2010-08-2631400.0031500.0031000.0031500.001073341100
2010-08-2531350.0031450.0031100.0031400.001013157750
2010-08-2431450.0031500.0031350.0031350.00822576300
2010-08-2331500.0031500.0031400.0031450.0014440600
2010-08-2031450.0031800.0031250.0031300.00752361350
2010-08-1931150.0031550.0031150.0031500.00712218650
2010-08-1831300.0031650.0031300.0031400.00491543400
2010-08-1731300.0031750.0031050.0031600.001023201300
2010-08-1630900.0031900.0030900.0031300.00902836550
2010-08-1331050.0031500.0030600.0031400.001063291400
2010-08-1231000.0031400.0030800.0031350.001063296800
2010-08-1131450.0031600.0031000.0031500.002838838450
2010-08-1031550.0031600.0031300.0031550.00581825900
2010-08-0931500.0031600.0031300.0031600.00591857650
2010-08-0631200.0031600.0031050.0031550.001133552850
2010-08-0531500.0031500.0031250.0031500.00652041450
2010-08-0431500.0031700.0031200.0031500.001414433750
2010-08-0331700.0031700.0031200.0031200.001003146400
2010-08-0231500.0031750.0031150.0031500.001524775900
2010-07-3031500.0031650.0031400.0031550.00672110700
2010-07-2931600.0031600.0031200.0031500.00511603500
2010-07-2831150.0031600.0030900.0031500.001364255550
2010-07-2731300.0031500.0030850.0031450.001083355350
2010-07-2631500.0031500.0031100.0031200.001123504400
2010-07-2331050.0031350.0030950.0031100.00962984000
2010-07-2230600.0031000.0030550.0031000.001945987650
2010-07-2130950.0031050.0030500.0030950.001825605750
2010-07-2030900.0031000.0030700.0031000.001855698950
2010-07-1631100.0031500.0030850.0030900.002327215250
2010-07-1531800.0031800.0031050.0031200.0033010371900
2010-07-1431700.0032100.0031600.0031600.001715426100
2010-07-1331650.0032500.0031550.0031700.002247099750
2010-07-1232000.0032300.0031650.0031750.0034611040200
2010-07-0932900.0033000.0032250.0032450.002327551700
2010-07-0832950.0033300.0032750.0033000.0057318900900
2010-07-0732350.0032950.0032200.0032950.003009792250
2010-07-0632800.0032800.0032000.0032350.001233977250
2010-07-0531700.0032850.0031700.0032800.0032510483100
2010-07-0231050.0032000.0031050.0031700.001123527300
2010-07-0131000.0032000.0031000.0031500.001705357950
2010-06-3031400.0031400.0030900.0031350.002006256100
2010-06-2932100.0032450.0031900.0031900.001163718100
2010-06-2832400.0032500.0032000.0032450.001815846750
2010-06-2532500.0032500.0032100.0032100.002126842550
2010-06-2432800.0033000.0032650.0032800.00732394600
2010-06-2333000.0033300.0032650.0032800.001815945550
2010-06-2233300.0033700.0032500.0033300.0033611160450
2010-06-2132700.0033300.0032500.0033300.0036411926050
2010-06-1832400.0032400.0031950.0032100.001534922850
2010-06-1731600.0032050.0031600.0032050.001735497500
2010-06-1632750.0032750.0031500.0031600.0035311360600
2010-06-1533400.0033500.0032050.0032050.0056718605200
2010-06-1431700.0032000.0031500.0032000.001384379450
2010-06-1130800.0031600.0030800.0031000.001013139750
2010-06-1030750.0030750.0030600.0030650.00712176150
2010-06-0931100.0031200.0030500.0030750.001584867900
2010-06-0830700.0031250.0030700.0031100.001504649400
2010-06-0731400.0031450.0030300.0031450.002808634350
2010-06-0431500.0031900.0031450.0031750.00732319250
2010-06-0331400.0031900.0031300.0031600.00832622150
2010-06-0231500.0031500.0031100.0031350.001524758400
2010-06-0131900.0031950.0031400.0031500.001053324750
2010-05-3132900.0032900.0031550.0031950.001304167550
2010-05-2831400.0031800.0031000.0031550.00732294100
2010-05-2730100.0031000.0030000.0030450.001424309700
2010-05-2630200.0030750.0030000.0030300.001624906200
2010-05-2530950.0031000.0030100.0031000.002958973900
2010-05-2431800.0031800.0030700.0030700.003129773300
2010-05-2130550.0031250.0030300.0031250.0034210507950
2010-05-2032400.0032400.0031250.0031250.001534829900
2010-05-1932150.0032450.0031150.0032400.001755564950
2010-05-1833550.0034000.0032100.0032200.002638777400
2010-05-1733100.0033500.0031600.0033500.0045614696250
2010-05-1433400.0033450.0033050.0033100.001494962250
2010-05-1333450.0033700.0033400.0033450.001454855900
2010-05-1233550.0033700.0033300.0033300.002739131150
2010-05-1134800.0034800.0033150.0033400.002739376350
2010-05-1033050.0034100.0033050.0033900.002849499100
2010-05-0733550.0034850.0033000.0034050.0052017556000
2010-05-0634900.0035650.0034500.0035650.0057520055500
2010-04-3035500.0036200.0035500.0035650.0036212933450
2010-04-2836500.0036500.0035350.0035800.0029110457300
2010-04-2736050.0036900.0036050.0036700.0050918532050
2010-04-2637650.0038450.0037650.0038050.00100738387500
2010-04-2337300.0037850.0037200.0037500.0062623524500
2010-04-2237850.0037850.0037200.0037450.0032012007450
2010-04-2137250.0037400.0037200.0037350.002589614100
2010-04-2037100.0037850.0037050.0037600.0042615947150
2010-04-1936700.0037250.0036700.0036900.0027510156700
2010-04-1637350.0037350.0036850.0037050.002579525400
2010-04-1537150.0037500.0036450.0037450.0078429101650
2010-04-1438000.0038300.0036800.0037300.00105839699000
2010-04-1339500.0041350.0037750.0038450.002619102455450
2010-04-1237900.0038400.0037800.0038100.0078129733600
2010-04-0938050.0038100.0037400.0037750.0033512654550
2010-04-0837250.0038200.0037200.0038100.0044016580200
2010-04-0737400.0037600.0037200.0037550.001656177500
2010-04-0637350.0037750.0036800.0037300.0056821152100
2010-04-0537550.0037600.0037000.0037450.0051519235850
2010-04-0236200.0037000.0036200.0036700.0055820421250
2010-04-0136200.0036200.0035350.0036100.0032811719800
2010-03-3136900.0036900.0035650.0036050.0080729171300
2010-03-3035900.0039500.0035800.0037150.00163060321450
2010-03-2933900.0035300.0033500.0034950.0086429861200
2010-03-2633550.0034000.0033300.0033350.002879673600
2010-03-2533700.0033700.0032900.0033500.0034311421150
2010-03-2433650.0034100.0033100.0033300.0065922172600
2010-03-2332650.0033700.0032650.0033000.0052417331600
2010-03-1932500.0033100.0031550.0032500.0066621496100
2010-03-1834550.0034550.0032400.0032400.00100133665650
2010-03-1731300.0035700.0030450.0034000.00184961102050
2010-03-1630000.0031000.0029970.0030900.0049214996770
2010-03-1529520.0030000.0029520.0030000.002166419510
2010-03-1229540.0029600.0029440.0029440.00641892400
2010-03-1129410.0029530.0029390.0029510.001113272020
2010-03-1029300.0029550.0029300.0029550.001143346760
2010-03-0929460.0029550.0029460.0029550.00852507630
2010-03-0829500.0029500.0029410.0029460.00892622380
2010-03-0529600.0029600.0029300.0029500.00842479320
2010-03-0429450.0029500.0029220.0029350.00661936910
2010-03-0329420.0029550.0029110.0029170.00952790030
2010-03-0229400.0029420.0029300.0029420.00441292920
2010-03-0128930.0029200.0028900.0028900.00571653480
2010-02-2629000.0029500.0028810.0029000.00862504330
2010-02-2529200.0029200.0028900.0029000.00471367220
2010-02-2428890.0029100.0028890.0029100.00371072750
2010-02-2328920.0029000.0028650.0028710.00531525620
2010-02-2228800.0029470.0028680.0028950.001674826620
2010-02-1929000.0029000.0028960.0029000.0012347910
2010-02-1829000.0029140.0028950.0029000.0016464530
2010-02-1729000.0029100.0028950.0029000.001193458690
2010-02-1629000.0029000.0028680.0029000.001353903190
2010-02-1529000.0029190.0028830.0028830.00531536180
2010-02-1229490.0029490.0029000.0029190.00702046560
2010-02-1029070.0029300.0029070.0029300.00571662750
2010-02-0929030.0029260.0029020.0029060.00671948390
2010-02-0828850.0029290.0028850.0029290.00702028970
2010-02-0529300.0029300.0029010.0029210.00892593430
2010-02-0429500.0029500.0029210.0029320.00812381460
2010-02-0329020.0029250.0029020.0029020.00812356620
2010-02-0229340.0029340.0029000.0029010.0032929820
2010-02-0129300.0029900.0028610.0028640.001925588390
2010-01-2930150.0030150.0029800.0029800.00371106790
2010-01-2830000.0030100.0029810.0030000.0025750010
2010-01-2730600.0030600.0029800.0029800.002286845000
2010-01-2630200.0030500.0030150.0030300.00551668500
2010-01-2530350.0030650.0030100.0030350.00491481750
2010-01-2231000.0031000.0030050.0030550.00421280000
2010-01-2131000.0031000.0030250.0031000.001233776250
2010-01-2031350.0031350.0030050.0031000.002136555000
2010-01-1930650.0031500.0030600.0031400.0033210325650
2010-01-1829610.0030900.0029610.0030900.0049314867940
2010-01-1529550.0029860.0029500.0029860.001875534540
2010-01-1430200.0030200.0029500.0029860.002898580380
2010-01-1330150.0030200.0029600.0030200.002066163040
2010-01-1229990.0030700.0029600.0030100.003179502110
2010-01-0829600.0029650.0029600.0029600.0018532850
2010-01-0729600.0029700.0029500.0029560.00832454250
2010-01-0629880.0030000.0029500.0029600.00862560560
2010-01-0529800.0029900.0029510.0029700.0023682750
2010-01-0429010.0029840.0029010.0029800.00571675530
2009-12-3029500.0029550.0029310.0029510.00591738070
2009-12-2929750.0029880.0029010.0029500.00872554670
2009-12-2829300.0029800.0029300.0029700.00621829860
2009-12-2529500.0029800.0029350.0029600.00651919110
2009-12-2428850.0029500.0028850.0029500.001113236390
2009-12-2228900.0029000.0028520.0028750.001604593610
2009-12-2128900.0028900.0028650.0028650.00792273580
2009-12-1829600.0029600.0029030.0029030.001995827350
2009-12-1729950.0029950.0029300.0029750.001835431690
2009-12-1629000.0029800.0029000.0029200.0036410639080
2009-12-1527110.0028400.0027110.0028400.00912513700
2009-12-1427010.0027800.0027010.0027800.003409325870
2009-12-1128210.0028520.0028200.0028520.00401132900
2009-12-1028390.0028550.0028390.0028550.0017483630
2009-12-0928100.0028690.0028100.0028690.00471331920
2009-12-0828140.0028800.0028140.0028800.00381080340
2009-12-0728150.0028730.0028150.0028700.0029825890
2009-12-0427710.0028750.0027500.0028750.001484115770
2009-12-0327300.0027790.0027300.0027520.00872392280
2009-12-0227790.0027790.0027150.0027300.0027741020
2009-12-0127200.0027250.0026900.0027250.00401080570
2009-11-3026950.0027250.0026900.0027250.0035948570
2009-11-2727000.0027190.0026700.0026950.00741998210
2009-11-2627000.0027200.0026600.0027000.00872346730
2009-11-2527140.0027400.0027140.0027220.001042833390
2009-11-2427990.0027990.0027850.0027850.001062955990
2009-11-2028000.0028370.0027880.0028100.001303640970
2009-11-1928010.0028020.0027870.0028000.00621733850
2009-11-1828200.0028380.0028000.0028380.001634575500
2009-11-1728310.0028590.0028000.0028500.001243490450
2009-11-1628060.0028600.0028060.0028300.00561579090
2009-11-1328800.0028800.0028000.0028300.00571619050
2009-11-1228800.0028900.0028000.0028490.00501414740
2009-11-1127900.0028290.0027810.0028270.001323696190
2009-11-1028000.0028880.0027800.0027900.001955529890
2009-11-0928200.0028540.0027800.0028070.001464099970
2009-11-0629000.0029300.0028710.0028710.00461335140
2009-11-0529100.0029450.0028510.0029450.003098998240
2009-11-0429000.0029300.0028530.0029100.00882531760
2009-11-0228810.0029430.0028810.0029100.00732114230
2009-10-3029670.0029680.0029100.0029680.001765210730
2009-10-2928520.0029690.0028440.0029690.002386917230
2009-10-2828500.0029480.0028110.0029400.0036610543880
2009-10-2728200.0029300.0028200.0029000.003038676550
2009-10-2629000.0029870.0028850.0029330.00133939161680
2009-10-2331000.0031450.0030850.0031200.002808696350
2009-10-2232200.0032200.0031250.0031250.002768781800
2009-10-2131750.0032000.0031200.0031600.0032110186600
2009-10-2032050.0032400.0031600.0032300.0043513968950
2009-10-1930850.0032000.0030650.0032000.0061519433450
2009-10-1631200.0031400.0030600.0031000.003099567150
2009-10-1531400.0031400.0030500.0031350.001755447200
2009-10-1431450.0031450.0030550.0031400.001815596250
2009-10-1331750.0031750.0030800.0031400.0067020965450
2009-10-0931700.0032000.0031300.0031700.002387565600
2009-10-0831700.0032300.0031500.0032100.002197002150
2009-10-0732800.0032800.0031600.0031700.0035911657800
2009-10-0632800.0032800.0031400.0031700.002678560250
2009-10-0532000.0032850.0031050.0032850.0074624060900
2009-10-0231000.0032850.0030500.0032800.00108034277700

   ※ 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