[2437 HCスタンダード] シンワアート 日足 時系列データ

[2437 HCスタンダード] シンワアート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0820000.0020010.0020000.0020000.0032640030
2010-10-0720000.0020000.0020000.0020000.005100000
2010-10-0619610.0020200.0019570.0020000.0019375080
2010-10-0520020.0020020.0020000.0020000.0013260030
2010-10-0420120.0020200.0020050.0020050.006120810
2010-10-0120120.0020120.0020120.0020120.00240240
2010-09-3020210.0020220.0020120.0020120.0018363610
2010-09-2920200.0020210.0020150.0020210.0015302870
2010-09-2820300.0021000.0020110.0020110.0014291140
2010-09-2719820.0020300.0019820.0020300.00599810
2010-09-2400
2010-09-2200
2010-09-2120050.0020060.0019590.0020050.006119850
2010-09-1720010.0020030.0020010.0020010.005100070
2010-09-1600
2010-09-1520010.0020500.0020010.0020010.00480530
2010-09-1420480.0020480.0020480.0020480.00120480
2010-09-1320010.0020050.0020010.0020010.0045901080
2010-09-1020500.0020510.0020500.0020510.006123050
2010-09-0920490.0021000.0020100.0021000.008162870
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0221490.0021490.0021490.0021490.00364470
2010-09-0120990.0020990.0020990.0020990.008167920
2010-08-3120010.0021000.0020000.0020990.0012244020
2010-08-3020510.0020650.0020400.0020650.0021430650
2010-08-2720200.0020400.0020200.0020400.005101320
2010-08-2620500.0021500.0020400.0021500.0018371130
2010-08-2521000.0022000.0021000.0022000.0011232000
2010-08-2421000.0021000.0020020.0021000.0022455200
2010-08-2322000.0022000.0022000.0022000.0014308000
2010-08-2022000.0022000.0022000.0022000.0011242000
2010-08-1922200.0022200.0022000.0022000.0015331410
2010-08-1822010.0022010.0022000.0022000.00244010
2010-08-1700
2010-08-1621800.0022010.0021800.0022010.005109210
2010-08-1321500.0022300.0021000.0022300.0019417100
2010-08-1224000.0024000.0021500.0021500.0019423050
2010-08-1100
2010-08-1022500.0022500.0022500.0022500.00245000
2010-08-0923500.0023900.0021900.0022200.0020450300
2010-08-0600
2010-08-0522400.0023500.0022400.0023500.00369400
2010-08-0422500.0022500.0022400.0022400.0018403500
2010-08-0323000.0023100.0023000.0023100.0010230700
2010-08-0223100.0023100.0023000.0023000.0034782300
2010-07-3023000.0023000.0022010.0023000.0016357110
2010-07-2922700.0022990.0022100.0022990.0010225690
2010-07-2822900.0023200.0022900.0023200.005115100
2010-07-2700
2010-07-2622500.0023400.0022500.0022600.0015342690
2010-07-2320800.0021500.0019800.0021500.0028573990
2010-07-2220510.0021000.0020500.0021000.006124510
2010-07-2121300.0021300.0021000.0021000.0015318450
2010-07-2021990.0022220.0021500.0022000.0016346300
2010-07-1621300.0022000.0021000.0022000.007150100
2010-07-1521000.0023600.0021000.0023300.0010225400
2010-07-1421500.0022000.0021310.0021400.006129710
2010-07-1300
2010-07-1221000.0023000.0021000.0023000.006130000
2010-07-0921500.0023000.0021500.0023000.0023524500
2010-07-0821000.0021480.0021000.0021480.0014299760
2010-07-0722500.0022500.0020000.0020000.0027566750
2010-07-0622500.0022500.0022500.0022500.00245000
2010-07-0523400.0023400.0022010.0022500.0018413530
2010-07-0223000.0023500.0021600.0023400.00491500
2010-07-0121500.0021500.0021500.0021500.00486000
2010-06-3021500.0023000.0021500.0023000.009195000
2010-06-2922300.0023500.0022300.0023500.005115100
2010-06-2800
2010-06-2523600.0023700.0023600.0023700.00247300
2010-06-2423000.0023500.0022160.0023500.0012275660
2010-06-2323700.0023700.0023330.0023700.0017402530
2010-06-2223700.0023700.0023700.0023700.0017402900
2010-06-2123200.0023700.0023200.0023700.00493680
2010-06-1823200.0023250.0023200.0023200.0016371600
2010-06-1723700.0024700.0023700.0024700.00496800
2010-06-1624500.0024500.0024500.0024500.00124500
2010-06-1523100.0024100.0022100.0024100.008183700
2010-06-1423300.0023300.0022220.0023100.0014317740
2010-06-1124200.0024400.0023300.0023300.00371900
2010-06-1024200.0024290.0022700.0024200.008191680
2010-06-0926800.0026800.0024400.0024400.0019473100
2010-06-0826890.0026890.0026890.0026890.00126890
2010-06-0724480.0025500.0024480.0025500.0013319260
2010-06-0400
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-3126980.0026980.0026980.0026980.00126980
2010-05-2826980.0026980.0026980.0026980.00126980
2010-05-2727000.0027000.0025000.0025000.0010267140
2010-05-2623500.0025500.0023500.0025500.00496000
2010-05-2526500.0026500.0026500.0026500.00126500
2010-05-2426500.0026500.0023500.0026000.009222100
2010-05-2124000.0025500.0023200.0025050.0020479600
2010-05-2026500.0026500.0024100.0024100.00374700
2010-05-1924600.0024600.0024000.0024000.00551321620
2010-05-1826000.0026000.0025000.0025000.00761921800
2010-05-1726250.0026250.0026100.0026100.00601573020
2010-05-1427000.0027500.0027000.0027500.0013356000
2010-05-1326800.0027500.0026800.0027500.00521396500
2010-05-1226750.0027600.0026750.0027000.0032867350
2010-05-1127800.0028000.0027600.0027600.00752085300
2010-05-1026900.0026900.0026900.0026900.005134500
2010-05-0727600.0027600.0026700.0026900.0033890200
2010-05-0629700.0030000.0029000.0029000.00782287740
2010-04-3030000.0030000.0029200.0029700.0021626200
2010-04-2830300.0030300.0030000.0030000.0013391300
2010-04-2729600.0030300.0029300.0030300.0023680970
2010-04-2630600.0030700.0029510.0030000.0030901730
2010-04-2330000.0030600.0029200.0030600.0023680280
2010-04-2230000.0030700.0029500.0030700.0011330400
2010-04-2128400.0030000.0028400.0030000.0015438200
2010-04-2029400.0030000.0029100.0029100.00461360250
2010-04-1927600.0031200.0027600.0029100.00441265980
2010-04-1630050.0030950.0028850.0029300.0025745350
2010-04-1528890.0033000.0028850.0031050.001765475260
2010-04-1427380.0028890.0027360.0028890.00762118850
2010-04-1327980.0027980.0026000.0027500.00481311300
2010-04-1225000.0028000.0025000.0026500.00842242990
2010-04-0923990.0025800.0023300.0025800.00521280640
2010-04-0823100.0023900.0022600.0023900.0014321500
2010-04-0723700.0024000.0023300.0024000.0032760310
2010-04-0622700.0022810.0022700.0022810.00245510
2010-04-0522610.0023500.0022400.0023500.00571302820
2010-04-0222800.0023000.0022800.0023000.0018412000
2010-04-0121800.0022500.0021500.0022500.009197800
2010-03-3123000.0023100.0022000.0022000.0017383300
2010-03-3020800.0023000.0020800.0022500.0020435700
2010-03-2921500.0021500.0020800.0020800.0012251000
2010-03-2621450.0021600.0020800.0021600.0035745150
2010-03-2520600.0021300.0020600.0021200.0017356800
2010-03-2421100.0021500.0021000.0021500.0016336840
2010-03-2321500.0021900.0020500.0021900.0033686960
2010-03-1921800.0022000.0021800.0022000.006131400
2010-03-1822900.0022900.0021000.0022000.00481042090
2010-03-1720000.0021400.0020000.0021400.0015304850
2010-03-1619190.0019230.0019190.0019190.0026499150
2010-03-1519610.0019610.0019190.0019190.0033637680
2010-03-1219610.0019610.0019610.0019610.0010196100
2010-03-1119610.0019610.0019610.0019610.0010196100
2010-03-1020500.0020500.0019630.0020300.007142430
2010-03-0919510.0019610.0019510.0019610.007136670
2010-03-0820800.0020800.0020500.0020500.00241300
2010-03-0522000.0022000.0021000.0021500.0041896890
2010-03-0419800.0021990.0019400.0021990.0048979950
2010-03-0319020.0019120.0019000.0019000.0039743570
2010-03-0219000.0020000.0018600.0020000.0016313010
2010-03-0119000.0019000.0018520.0019000.0016299440
2010-02-2618800.0018800.0018800.0018800.006112800
2010-02-2518700.0020000.0018700.0018900.0047894350
2010-02-2418800.0018800.0018700.0018700.0033620200
2010-02-2318800.0018800.0018100.0018500.0033609000
2010-02-2218800.0018800.0018800.0018800.00541015200
2010-02-1918050.0018060.0018050.0018060.00354170
2010-02-1818400.0018900.0018400.0018500.0015278500
2010-02-1718000.0018800.0018000.0018800.006108800
2010-02-1618020.0018490.0018000.0018000.0055990670
2010-02-1519990.0020500.0018000.0018000.00891649280
2010-02-1219300.0019400.0018600.0019400.0011211200
2010-02-1019670.0019670.0019300.0019300.0040775100
2010-02-0918230.0019300.0018130.0019300.00901644470
2010-02-0820590.0020590.0018300.0019900.0027521160
2010-02-0518800.0020000.0018210.0020000.0047886150
2010-02-0419300.0019800.0018800.0019800.0037705430
2010-02-0321100.0021300.0019000.0020000.001412802600
2010-02-0220860.0021100.0020500.0021100.0013270060
2010-02-0120300.0020300.0019100.0019960.0036706310
2010-01-2920300.0021000.0020300.0021000.0023473550
2010-01-2821000.0021000.0020600.0021000.00681426000
2010-01-2720600.0020600.0020600.0020600.00361800
2010-01-2621000.0021000.0020510.0020900.00531101640
2010-01-2521000.0021010.0021000.0021000.0033693010
2010-01-2222400.0022400.0021000.0021500.0019405500
2010-01-2121010.0022400.0021000.0022400.00521101580
2010-01-2022600.0022600.0020510.0021290.002535330760
2010-01-1927100.0027100.0023000.0023000.002516723060
2010-01-1822800.0022800.0022000.0022100.0037832400
2010-01-1522800.0022800.0022800.0022800.00368400
2010-01-1421500.0021500.0020320.0020320.0012251400
2010-01-1321100.0022500.0021000.0022000.0037807960
2010-01-1222100.0024100.0022100.0024100.0012287100
2010-01-0822800.0024100.0022800.0024100.0014333710
2010-01-0724500.0024500.0024000.0024000.007171000
2010-01-0600
2010-01-0524300.0024300.0023500.0023500.001253024550
2010-01-0423900.0023900.0022100.0022800.0041934400
2009-12-3023100.0023500.0023100.0023500.007163750
2009-12-2921500.0022500.0021500.0022500.0025547600
2009-12-2820500.0021500.0020500.0021500.0012250100
2009-12-2520010.0020200.0020010.0020200.0023461410
2009-12-2418880.0020420.0018880.0020420.0027532160
2009-12-2219500.0019500.0019300.0019300.0045872500
2009-12-2118800.0019700.0018610.0019500.0012230310
2009-12-1818800.0019000.0018700.0019000.00741403900
2009-12-1718950.0018950.0018900.0018900.0032604850
2009-12-1618750.0019000.0018750.0019000.00561062400
2009-12-1518750.0019150.0018750.0018750.0036675410
2009-12-1419700.0019750.0019700.0019750.00239450
2009-12-1119700.0019700.0019700.0019700.00478800
2009-12-1019600.0019600.0018700.0018700.0026500300
2009-12-0919300.0019700.0019300.0019600.007137400
2009-12-0820000.0020000.0019100.0019500.0033646010
2009-12-0719900.0020050.0019590.0020050.00751491150
2009-12-0419300.0019700.0019200.0019700.0027523610
2009-12-0318050.0018800.0018050.0018500.001723157190
2009-12-0218200.0018700.0018200.0018300.001262299780
2009-12-0118100.0018500.0018100.0018200.003316017200
2009-11-3018200.0018500.0018000.0018400.0037675040
2009-11-2718600.0018800.0018600.0018800.0039731400
2009-11-2618500.0019000.0018500.0018800.00771442000
2009-11-2519100.0020000.0019100.0020000.00596600
2009-11-2420900.0020900.0019800.0020000.0013263400
2009-11-2000
2009-11-1920000.0020000.0018200.0019200.0016302000
2009-11-1820000.0020300.0018900.0020000.0017327900
2009-11-1721000.0021000.0019300.0020900.0029596900
2009-11-1620800.0021550.0020800.0021550.007146350
2009-11-1322200.0022200.0022000.0022000.0014310000
2009-11-1222200.0022200.0022200.0022200.00122200
2009-11-1100
2009-11-1022000.0022200.0022000.0022200.00366400
2009-11-0922000.0022000.0022000.0022000.00122000
2009-11-0622890.0022890.0022890.0022890.00245780
2009-11-0523000.0023490.0023000.0023490.007161980
2009-11-0423000.0023000.0023000.0023000.0010230000
2009-11-0220800.0023000.0020800.0023000.0024515650
2009-10-3022000.0022000.0022000.0022000.00122000
2009-10-2922000.0022000.0021900.0021900.0011241900
2009-10-2822000.0022000.0022000.0022000.00244000
2009-10-2722510.0022510.0020950.0021400.0010217630
2009-10-2622600.0022600.0022600.0022600.0014316400
2009-10-2323000.0023000.0023000.0023000.005115000
2009-10-2222800.0023500.0022800.0023500.0027625820
2009-10-2100
2009-10-2023400.0023400.0022600.0023300.0019434100
2009-10-1922610.0023400.0022600.0023400.00492010
2009-10-1622600.0023500.0022600.0023500.0041950130
2009-10-1523500.0023500.0022600.0022600.005113900
2009-10-1422410.0023310.0022410.0022710.0019438990
2009-10-1323850.0023850.0022900.0022900.00902114870
2009-10-0924000.0024450.0024000.0024450.009217300
2009-10-0823700.0023800.0023700.0023800.00247500
2009-10-0700
2009-10-0623800.0024200.0023800.0024000.0015358200
2009-10-0524000.0024000.0023600.0023800.0010239400
2009-10-0224200.0024500.0023790.0024300.0021512860

   ※ 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