[2446 HCスタンダード] ゼンケンHD 日足 時系列データ

[2446 HCスタンダード] ゼンケンHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-2600
2009-02-25145900.00145900.00145000.00145000.0081165400
2009-02-24146000.00146000.00146000.00146000.00314526000
2009-02-23142500.00143000.00142500.00143000.002285500
2009-02-2000
2009-02-19142500.00142500.00142500.00142500.002285000
2009-02-18142500.00142500.00142500.00142500.001142500
2009-02-17142000.00142000.00142000.00142000.002284000
2009-02-16142100.00142100.00142100.00142100.001142100
2009-02-13142200.00142200.00142000.00142000.00212982200
2009-02-1200
2009-02-10142100.00142100.00142100.00142100.002284200
2009-02-0900
2009-02-0600
2009-02-05142000.00142000.00142000.00142000.00111562000
2009-02-04144900.00144900.00142000.00142000.00142006000
2009-02-03139300.00139300.00139000.00139000.004556900
2009-02-02140600.00140700.00140600.00140600.00152109600
2009-01-3000
2009-01-2900
2009-01-28142500.00142500.00142500.00142500.006855000
2009-01-2700
2009-01-26140500.00140500.00140500.00140500.001140500
2009-01-23140500.00140500.00140500.00140500.001140500
2009-01-2200
2009-01-21142000.00142000.00140500.00140500.003424000
2009-01-2000
2009-01-19143000.00143000.00143000.00143000.002286000
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-13143000.00144000.00143000.00144000.002287000
2009-01-09144000.00144000.00144000.00144000.004576000
2009-01-0800
2009-01-07143000.00144000.00143000.00144000.002287000
2009-01-06143800.00143800.00143000.00143000.0071005800
2009-01-0500
2008-12-30142900.00143600.00142900.00143600.005717300
2008-12-29142800.00142800.00142800.00142800.001142800
2008-12-26142600.00142600.00142600.00142600.002285200
2008-12-2500
2008-12-2400
2008-12-22142600.00142600.00142600.00142600.001142600
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-15142600.00142600.00142600.00142600.001142600
2008-12-1200
2008-12-1100
2008-12-10143800.00144000.00143800.00144000.00111583300
2008-12-0900
2008-12-08142600.00143800.00142600.00143800.002286400
2008-12-05142700.00143000.00142700.00143000.0081141900
2008-12-04142700.00142700.00142600.00142600.002285300
2008-12-03146000.00146000.00146000.00146000.002292000
2008-12-02143500.00144000.00143500.00144000.002287500
2008-12-01143600.00143600.00143600.00143600.004574400
2008-11-2800
2008-11-27143500.00144000.00143500.00143500.00121722500
2008-11-2600
2008-11-25141500.00143000.00141500.00143000.00152132600
2008-11-21140800.00141100.00140800.00141100.003423000
2008-11-20140100.00140100.00140100.00140100.001140100
2008-11-19145800.00147000.00145800.00147000.00121760800
2008-11-18146000.00146000.00146000.00146000.0081168000
2008-11-17146500.00146600.00146500.00146600.00152198300
2008-11-14146900.00147000.00146500.00147000.003440400
2008-11-13146900.00146900.00146900.00146900.003440700
2008-11-12147200.00147300.00147200.00147300.00172503700
2008-11-11146800.00147000.00146800.00147000.00101469500
2008-11-10147000.00147000.00146500.00146600.00547927000
2008-11-07146600.00146900.00146600.00146900.00253668800
2008-11-06146600.00146600.00146500.00146500.00537765300
2008-11-05146700.00146800.00146700.00146700.0010315114200
2008-11-04146500.00146800.00146500.00146800.00669670800
2008-10-31146500.00146600.00146500.00146500.00679816500
2008-10-30146500.00146500.00146400.00146400.00192783400
2008-10-29146400.00146900.00146400.00146500.007310694800
2008-10-28146300.00146500.00146300.00146500.0012618440400
2008-10-27146100.00146300.00146100.00146200.008111841100
2008-10-24145900.00146100.00145900.00146000.0013119121500
2008-10-23145500.00146000.00145500.00145800.0016724335200
2008-10-22145100.00145200.00145100.00145200.0016023223500
2008-10-21145000.00145100.00144900.00144900.0028741609200
2008-10-20145100.00145500.00145000.00145000.0044063832800
2008-10-17110000.00110000.00110000.00110000.004440000
2008-10-1690000.0090000.0090000.0090000.002180000
2008-10-1500
2008-10-1460000.0060000.0060000.0060000.004240000
2008-10-1050000.0050000.0050000.0050000.00150000
2008-10-0945000.0046000.0044000.0046000.005226000
2008-10-0848000.0048000.0048000.0048000.005240000
2008-10-0753000.0053000.0053000.0053000.006318000
2008-10-0600
2008-10-0363000.0063000.0063000.0063000.00163000
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2967000.0070000.0067000.0070000.004274000
2008-09-2600
2008-09-2500
2008-09-2473000.0073000.0072300.0072300.007508900
2008-09-2200
2008-09-1972800.0073000.0072800.0073000.002145800
2008-09-1800
2008-09-1700
2008-09-1677000.0077000.0073000.0073000.005381000
2008-09-1200
2008-09-1100
2008-09-1075000.0075000.0075000.0075000.00175000
2008-09-0972000.0072000.0072000.0072000.00172000
2008-09-0800
2008-09-0576000.0076000.0071000.0071000.002147000
2008-09-0480000.0080000.0080000.0080000.00180000
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-2587000.0087000.0087000.0087000.00187000
2008-08-2281000.0081000.0081000.0081000.00181000
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1889000.0089000.0089000.0089000.004356000
2008-08-1500
2008-08-1400
2008-08-1383000.0083000.0083000.0083000.00183000
2008-08-1282900.0083000.0082900.0083000.008663300
2008-08-1183000.0083000.0083000.0083000.00183000
2008-08-0800
2008-08-0783000.0083000.0083000.0083000.00183000
2008-08-0683000.0087000.0083000.0087000.002170000
2008-08-0500
2008-08-0400
2008-08-0189000.0089000.0089000.0089000.002178000
2008-07-3100
2008-07-3000
2008-07-2990000.0090000.0090000.0090000.003270000
2008-07-2800
2008-07-2590000.0094000.0090000.0094000.002184000
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1694500.0094500.0094500.0094500.004378000
2008-07-1500
2008-07-1496000.0096000.0096000.0096000.003288000
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0490000.0090000.0090000.0090000.00190000
2008-07-0300
2008-07-0200
2008-07-0190000.0090000.0090000.0090000.00190000
2008-06-3000
2008-06-2700
2008-06-2693000.0093000.0093000.0093000.00193000
2008-06-2591300.0091300.0091300.0091300.00191300
2008-06-2400
2008-06-2300
2008-06-2093000.0093000.0091200.0091200.004368400
2008-06-1995000.0095000.0093000.0093000.002188000
2008-06-1895000.0095000.0095000.0095000.00195000
2008-06-1700
2008-06-1693800.0093800.0093800.0093800.004375200
2008-06-1393800.0093800.0093800.0093800.00193800
2008-06-1295800.0095800.0095800.0095800.00195800
2008-06-1195800.0095800.0095800.0095800.002191600
2008-06-1000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-0496500.0096500.0096000.0096000.008768900
2008-06-0399100.0099100.0096500.0096500.004389900
2008-06-0296500.0099100.0096500.0099100.005488900
2008-05-3098000.0099500.0097500.0099500.008785000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-2600
2008-05-23100000.00100000.00100000.00100000.002200000
2008-05-2200
2008-05-21100000.00100000.00100000.00100000.001100000
2008-05-2099000.00100000.0099000.00100000.003298900
2008-05-1996000.0097000.0096000.0097000.002193000
2008-05-1698000.00100000.0095000.00100000.00262546000
2008-05-15102000.00102000.00102000.00102000.001102000
2008-05-14101000.00101000.00101000.00101000.001101000
2008-05-13101000.00101000.00101000.00101000.001101000
2008-05-12101000.00101000.00101000.00101000.002202000
2008-05-09102000.00102000.00102000.00102000.001102000
2008-05-0800
2008-05-07100000.00100000.00100000.00100000.005500000
2008-05-02104000.00105000.00104000.00104000.00111148000
2008-05-0100
2008-04-30104000.00104000.00104000.00104000.001104000
2008-04-28104000.00104000.00104000.00104000.004416000
2008-04-25103000.00103000.00103000.00103000.002206000
2008-04-24102000.00103000.00102000.00103000.002205000
2008-04-23103000.00103000.00100000.00103000.00101008000
2008-04-22102000.00107000.00102000.00107000.00141452000
2008-04-21104000.00104000.00103000.00103000.006621000
2008-04-18104000.00108000.00104000.00104000.005524000
2008-04-17104000.00107000.00103000.00104000.008836000
2008-04-16109000.00109000.00102000.00106000.00141493000
2008-04-15106000.00108000.00104000.00108000.00111161000
2008-04-14103000.00106000.00103000.00106000.009943000
2008-04-11103000.00109000.00103000.00109000.00101057000
2008-04-10105000.00110000.00104000.00104000.00141499000
2008-04-09108000.00110000.00103000.00104000.00161704000
2008-04-08105000.00112000.00105000.00111000.00111192000
2008-04-07104000.00111000.00104000.00111000.00121303000
2008-04-04103000.00104000.00103000.00103000.00101034000
2008-04-03106000.00106000.00105000.00105000.007737000
2008-04-02106000.00111000.00105000.00111000.007743000
2008-04-01111000.00111000.00110000.00110000.002221000
2008-03-3100
2008-03-28124000.00124000.00124000.00124000.001124000
2008-03-27122000.00125000.00122000.00125000.00202463000
2008-03-26111000.00120000.00105000.00120000.00252874000
2008-03-25104000.00108000.00104000.00108000.009952000
2008-03-2498200.0098200.0098200.0098200.005491000
2008-03-2190900.0090900.0090900.0090900.00190900
2008-03-1988200.0092200.0088200.0088200.009801800
2008-03-1890200.0090200.0090200.0090200.007631400
2008-03-1797000.0097000.0091400.0091400.008762000
2008-03-14100000.00100000.0094000.0094000.004386000
2008-03-13103000.00103000.00100000.00100000.00181813000
2008-03-12106000.00109000.00106000.00109000.003324000
2008-03-11104000.00104000.00104000.00104000.001104000
2008-03-10113000.00113000.00112000.00112000.003338000
2008-03-0700
2008-03-0600
2008-03-05123000.00123000.00123000.00123000.001123000
2008-03-04115000.00124000.00115000.00124000.00161921000
2008-03-03115000.00125000.00115000.00115000.00232795000
2008-02-29118000.00125000.00109000.00109000.0091072000
2008-02-28109000.00109000.00109000.00109000.005545000
2008-02-2700
2008-02-26106000.00106000.00106000.00106000.001106000
2008-02-25104000.00104000.00104000.00104000.001104000
2008-02-22101000.00107000.00101000.00107000.004412000
2008-02-2100

   ※ 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