[2440 HCスタンダード] ぐるなび 日足 時系列データ

[2440 HCスタンダード] ぐるなび (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-13236300.00236300.00230100.00236000.00276348000
2009-02-12235000.00235000.00225000.00233000.00347808300
2009-02-10231900.00236000.00228400.00233700.005111755400
2009-02-09250000.00250000.00224000.00226300.0010624940900
2009-02-06268000.00270000.00247100.00249200.00358945800
2009-02-05270000.00275000.00260000.00260000.004010882700
2009-02-04260000.00268000.00260000.00268000.00246373600
2009-02-03257900.00264800.00257100.00260800.00184679400
2009-02-02256000.00259800.00249000.00258900.009022778800
2009-01-30245100.00256300.00240100.00252000.00368991900
2009-01-29248000.00275900.00240000.00243000.0018548291200
2009-01-28252000.00255000.00244000.00244000.00225474800
2009-01-27250000.00253000.00249000.00249100.006015002300
2009-01-26264800.00264800.00250000.00254000.004511479100
2009-01-23274900.00274900.00263000.00263000.0010026692300
2009-01-22273000.00278500.00272000.00275000.0032489113200
2009-01-21264100.00273000.00264100.00269700.009224859100
2009-01-20266100.00271000.00265400.00268100.0010829066100
2009-01-19268000.00273000.00265000.00265000.009224749300
2009-01-16260100.00270000.00260000.00269900.0030480763800
2009-01-15263000.00263000.00258200.00260000.00401104452900
2009-01-14253700.00265000.00253700.00263000.00591154672300
2009-01-13249000.00260000.00245000.00257700.00976248229400
2009-01-09252500.00255000.00244400.00248300.001079267440300
2009-01-08245000.00252500.00244200.00249900.001159288596700
2009-01-07245800.00246600.00241000.00242000.00821200115300
2009-01-06243700.00248000.00242400.00246900.00635155552300
2009-01-05240500.00244200.00240500.00243500.0024058061700
2008-12-30239100.00239900.00237200.00238100.0011527411700
2008-12-29244000.00244400.00235000.00238000.0034181542200
2008-12-26220000.00239100.00220000.00239100.0037686221400
2008-12-25221100.00227400.00220000.00223100.0023251752200
2008-12-24234000.00234900.00224300.00224500.00513116740000
2008-12-22235200.00236000.00231500.00234000.00429100149700
2008-12-19240000.00240000.00230300.00233000.00431100696700
2008-12-18230000.00240000.00227000.00238300.00837198350300
2008-12-17247500.00252900.00232900.00237500.00810195986800
2008-12-16245000.00251800.00241000.00245100.00652161323000
2008-12-15254900.00254900.00241200.00241600.00834205516500
2008-12-12253000.00256000.00243000.00247100.00797200230100
2008-12-11259200.00265000.00249800.00250300.001879478197700
2008-12-10279900.00282000.00267300.00270600.001031284605700
2008-12-09279200.00286000.00274100.00280300.001484415215000
2008-12-08274100.00285000.00272800.00277800.002101584490900
2008-12-05251600.00269000.00250200.00258100.00933241745800
2008-12-04269300.00270000.00255600.00255600.00729191103200
2008-12-03260000.00269100.00254800.00268900.001608420795200
2008-12-02238000.00261000.00236200.00256100.001785451989200
2008-12-01250500.00252000.00244300.00246000.00680168762500
2008-11-28246600.00249700.00238500.00249700.00570140009600
2008-11-27250000.00251900.00242200.00242600.00611150689400
2008-11-26230000.00242000.00228000.00239000.00861203171200
2008-11-25246000.00254400.00230200.00230600.001313314266900
2008-11-21240000.00248800.00237000.00242600.001173284222500
2008-11-20244600.00249400.00237300.00243000.001077263163300
2008-11-19239900.00249700.00235000.00248600.001257305892700
2008-11-18241000.00242000.00225000.00231000.00775181947900
2008-11-17215000.00239800.00213000.00238000.001902436249700
2008-11-14212700.00214900.00209000.00213800.00738156634500
2008-11-13205000.00207500.00201400.00201400.00605123868000
2008-11-12213100.00216300.00209100.00214500.00751159381200
2008-11-11218000.00219000.00210000.00211800.00945203511800
2008-11-10223000.00228000.00212100.00216000.001126247265500
2008-11-07201800.00221900.00200500.00219000.00825176854500
2008-11-06205500.00216100.00205000.00211100.001072224562100
2008-11-05215500.00222000.00214000.00221500.001781389291100
2008-11-04192900.00204500.00192500.00203500.001162231399700
2008-10-31192000.00197500.00185700.00188000.00817156716300
2008-10-30197000.00199500.00188000.00192500.001036200947400
2008-10-29215100.00221200.00184000.00191000.001804359008200
2008-10-28175000.00204000.00160600.00201200.001554277408300
2008-10-27193000.00203000.00180100.00180100.00898172170800
2008-10-24209000.00209000.00190400.00200000.001365272474600
2008-10-23207000.00216000.00193000.00209000.001510309569400
2008-10-22227000.00229500.00211100.00217400.002641584990100
2008-10-21229900.00230000.00210000.00211500.001132247738700
2008-10-20200800.00216000.00200800.00214500.001630342677800
2008-10-17204000.00212000.00197000.00200000.002272462243700
2008-10-16176000.00199900.00173000.00184000.003294612478900
2008-10-15161000.00185000.00160000.00185000.002782482733400
2008-10-14155000.00155000.00155000.00155000.0016826040000
2008-10-10124000.00135000.00124000.00135000.003172400364700
2008-10-09138500.00156300.00136200.00144000.003594522609700
2008-10-08164000.00165000.00148500.00148500.002234340460000
2008-10-07162500.00183000.00162500.00178500.002286392533500
2008-10-06219000.00223100.00187000.00192500.001224242242100
2008-10-03234000.00234100.00225000.00227000.0033476495700
2008-10-02238000.00238900.00233000.00238000.00570134958500
2008-10-01238000.00238000.00230200.00235600.00474111721100
2008-09-30219100.00235000.00218000.00232100.00655148503000
2008-09-29238500.00240300.00232500.00235000.00655155980700
2008-09-26224000.00235900.00224000.00234900.00782180954100
2008-09-25222900.00227000.00221800.00222900.0044098179100
2008-09-24227000.00228800.00224700.00224800.00530119747000
2008-09-22238000.00238200.00229000.00230900.00605140294700
2008-09-19226400.00235400.00226100.00232500.00745172366500
2008-09-18230400.00231900.00218000.00223000.00768171176100
2008-09-17240000.00241100.00226000.00230400.00707165778900
2008-09-16202900.00259900.00202800.00238000.002752658944100
2008-09-12226000.00227700.00220000.00222900.00453100726600
2008-09-11230000.00233000.00224000.00224000.00512115630200
2008-09-10237000.00239000.00229200.00233000.00714165781800
2008-09-09251500.00251500.00238200.00242500.0037490887400
2008-09-08250100.00254000.00248200.00249000.0028571366700
2008-09-05235000.00247900.00231000.00241200.00512122380500
2008-09-04255000.00257000.00245000.00249400.0026466223400
2008-09-03256300.00266000.00255500.00256000.00589153165200
2008-09-02262200.00264000.00247000.00261000.001111284836300
2008-09-01275000.00281000.00265100.00270000.00838231181900
2008-08-29272800.00279900.00268000.00279000.00638177352400
2008-08-28274400.00279000.00273000.00275000.00448123927000
2008-08-27277900.00278800.00273500.00274500.00741204705900
2008-08-26265200.00274500.00265200.00273000.00502135478300
2008-08-25272000.00273500.00261200.00263000.00400107694700
2008-08-22268700.00269500.00252000.00266000.00400103764300
2008-08-21276300.00282000.00265100.00265100.00799219108100
2008-08-20263900.00279000.00263900.00272600.001668455768000
2008-08-19259000.00264500.00258200.00263400.00932243988000
2008-08-18248400.00260000.00247000.00259000.00983250300300
2008-08-15244700.00251500.00244100.00245000.0039697985200
2008-08-14240900.00251900.00236900.00249800.00802198526900
2008-08-13248000.00249000.00234000.00239200.00415100014400
2008-08-12241700.00249000.00236500.00242700.00639156707100
2008-08-11235000.00254800.00235000.00249400.002192537194400
2008-08-08209900.00229700.00208500.00227000.00648143166100
2008-08-07215000.00218000.00210000.00212500.0022447663800
2008-08-06211000.00217400.00205100.00215000.00568120123000
2008-08-05210000.00212000.00201100.00203000.00596122349000
2008-08-04219800.00219900.00207500.00212000.0039684257500
2008-08-01231500.00231500.00217100.00217100.00545121053200
2008-07-31239700.00239800.00230000.00235500.0025258936200
2008-07-30241200.00246000.00235100.00236600.00619149583700
2008-07-29242500.00242800.00240000.00241100.00679163857100
2008-07-28242000.00247500.00241000.00244600.00627153576900
2008-07-25230000.00242000.00227500.00242000.00797188258900
2008-07-24234000.00241000.00228000.00237300.001445342355400
2008-07-23226000.00236000.00214000.00233900.001945442715400
2008-07-22226000.00226200.00200100.00215000.001936402695300
2008-07-18240000.00242000.00226000.00231000.00751174628000
2008-07-17223000.00237000.00221000.00236000.001421324702000
2008-07-16224000.00224000.00215000.00219000.00683149942000
2008-07-15220000.00230000.00218000.00227000.00904201270000
2008-07-14230000.00233000.00223000.00223000.001360309032000
2008-07-11240000.00240000.00236000.00236000.0040496493000
2008-07-10242000.00244000.00237000.00238000.00860206754000
2008-07-09260000.00267000.00243000.00248000.001376346695000
2008-07-08264000.00266000.00246000.00258000.00719186174000
2008-07-07258000.00269000.00256000.00268000.00616161699000
2008-07-04254000.00262000.00254000.00261000.001182306039000
2008-07-03238000.00255000.00237000.00253000.001550385160000
2008-07-02232000.00246000.00229000.00242000.002138506152000
2008-07-01220000.00232000.00209000.00228000.002537565345000
2008-06-30224000.00228000.00220000.00220000.001089243568000
2008-06-27223000.00233000.00220000.00232000.002015454905000
2008-06-26252000.00256000.00238000.00239000.00753187952000
2008-06-25259000.00260000.00251000.00252000.00527134312000
2008-06-24263000.00263000.00259000.00260000.00629164178000
2008-06-23260000.00266000.00258000.00264000.00586153363000
2008-06-20265000.00267000.00261000.00264000.00433113971000
2008-06-19274000.00274000.00266000.00267000.00818220861000
2008-06-18271000.00279000.00271000.00276000.001120307818000
2008-06-17266000.00272000.00264000.00271000.001229329419000
2008-06-16260000.00266000.00260000.00264000.00661174014000
2008-06-13260000.00263000.00258000.00263000.0037697920000
2008-06-12261000.00264000.00256000.00262000.00731190394000
2008-06-11272000.00272000.00260000.00265000.00618163643000
2008-06-10282000.00283000.00269000.00269000.001234340448000
2008-06-09265000.00282000.00265000.00281000.001083296329000
2008-06-06279000.00280000.00276000.00278000.00952264120000
2008-06-05287000.00287000.00276000.00276000.001868522858000
2008-06-04280000.00287000.00278000.00287000.003339944943000
2008-06-03276000.00280000.00274000.00276000.002380659298000
2008-06-02269000.00278000.00265000.00278000.002510685243000
2008-05-30260000.00268000.00257000.00268000.001071280561000
2008-05-29261000.00263000.00257000.00262000.00893231460000
2008-05-28269000.00269000.00260000.00261000.001023269217000
2008-05-27273000.00275000.00266000.00267000.001428384144000
2008-05-26265000.00275000.00264000.00274000.002471670871000
2008-05-23268000.00269000.00264000.00264000.001083288834000
2008-05-22262000.00268000.00261000.00266000.001095289700000
2008-05-21265000.00269000.00261000.00263000.001376363502000
2008-05-20260000.00269000.00259000.00267000.001331350631000
2008-05-19267000.00267000.00258000.00259000.001643429962000
2008-05-16275000.00275000.00262000.00267000.002563682917000
2008-05-15281000.00281000.00272000.00276000.001751483002000
2008-05-14274000.00282000.00271000.00281000.001493414440000
2008-05-13286000.00287000.00271000.00273000.003083849884000
2008-05-12293000.00296000.00283000.00286000.002566740055000
2008-05-09295000.00299000.00286000.00299000.003378989426000
2008-05-08276000.00293000.00275000.00293000.002948840087000
2008-05-07279000.00282000.00271000.00275000.001711473088000
2008-05-02265000.00278000.00260000.00276000.002350633673000
2008-05-01278000.00284000.00257000.00264000.003109837945000
2008-04-30277000.00281000.00272000.00275000.002404666465000
2008-04-28293000.00293000.00271000.00273000.003000834989000
2008-04-25296000.00305000.00289000.00291000.003127927676000
2008-04-24308000.00309000.00291000.00294000.002876862905000
2008-04-23305000.00311000.00304000.00306000.001497459128000
2008-04-22313000.00315000.00307000.00309000.001095339552000
2008-04-21325000.00326000.00308000.00314000.002193696048000
2008-04-18311000.00318000.00309000.00318000.001463457742000
2008-04-17314000.00319000.00307000.00308000.001856582245000
2008-04-16309000.00312000.00303000.00312000.001136349598000
2008-04-15312000.00313000.00304000.00304000.001264389722000
2008-04-14299000.00310000.00296000.00309000.001498457469000
2008-04-11307000.00309000.00298000.00299000.001444436850000
2008-04-10296000.00307000.00296000.00303000.00875264941000
2008-04-09310000.00313000.00299000.00301000.001484450285000
2008-04-08322000.00334000.00301000.00310000.0039821285936000
2008-04-07324000.00325000.00314000.00320000.002364756848000
2008-04-04309000.00327000.00306000.00324000.0043661393843000
2008-04-03309000.00309000.00300000.00305000.001245379027000
2008-04-02311000.00313000.00303000.00306000.001891584392000
2008-04-01306000.00310000.00298000.00301000.002239681336000
2008-03-31297000.00307000.00293000.00303000.002824847993000
2008-03-28309000.00319000.00297000.00301000.0035031067640000
2008-03-27327000.00330000.00301000.00310000.0032221021931000
2008-03-26317000.00330000.00311000.00327000.0045361465190000
2008-03-25310000.00325000.00306000.00315000.0045241428102000
2008-03-24309000.00318000.00299000.00302000.002748854121000
2008-03-21287000.00309000.00285000.00307000.0048881462580000
2008-03-19268000.00287000.00267000.00282000.002827782707000
2008-03-18264000.00270000.00256000.00260000.001302343078000
2008-03-17262000.00269000.00251000.00260000.001241322889000
2008-03-14281000.00281000.00260000.00268000.00954258280000
2008-03-13278000.00285000.00269000.00281000.001432397215000
2008-03-12296000.00296000.00277000.00280000.001897544803000
2008-03-11261000.00285000.00258000.00280000.002922793797000
2008-03-10288000.00294000.00269000.00274000.002694757453000
2008-03-07302000.00310000.00295000.00299000.0041921266545000
2008-03-06287000.00317000.00285000.00314000.0043561313187000
2008-03-05289000.00296000.00281000.00284000.001653472761000
2008-03-04294000.00294000.00278000.00292000.002622755329000
2008-03-03284000.00289000.00277000.00286000.001624459094000
2008-02-29298000.00302000.00288000.00292000.002321681903000
2008-02-28290000.00305000.00287000.00298000.0038681145755000
2008-02-27288000.00293000.00285000.00289000.002448707035000
2008-02-26306000.00307000.00284000.00288000.0053921577965000
2008-02-25290000.00307000.00286000.00301000.0098702945498000
2008-02-22273000.00285000.00273000.00284000.003428960210000
2008-02-21279000.00285000.00271000.00277000.0043601205456000
2008-02-20276000.00287000.00266000.00267000.0056671574890000
2008-02-19264000.00280000.00262000.00279000.0091282475679000
2008-02-18259000.00270000.00253000.00260000.0042051106162000
2008-02-15236000.00258000.00236000.00257000.003831959930000
2008-02-14240000.00243000.00230000.00240000.002136505422000
2008-02-13251000.00252000.00232000.00236000.002485597376000
2008-02-12266000.00267000.00244000.00247000.0048351230499000
2008-02-08260000.00263000.00226000.00238000.002632629546000
2008-02-07271000.00272000.00252000.00256000.002171566283000

   ※ 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