[2471 HCスタンダード] エスプール 日足 時系列データ

[2471 HCスタンダード] エスプール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0825500.0025500.0024200.0024500.00421041300
2010-10-0725810.0026200.0025810.0026110.007181710
2010-10-0627500.0027600.0027310.0027310.007192040
2010-10-0500
2010-10-0400
2010-10-0128000.0029000.0028000.0029000.00257000
2010-09-3000
2010-09-2900
2010-09-2828450.0029400.0028450.0029400.0028799350
2010-09-2730950.0030950.0028010.0029200.001213653550
2010-09-2431000.0031000.0030400.0030900.00461416500
2010-09-2230900.0030900.0030050.0030200.0019575400
2010-09-2131000.0031000.0030000.0030000.009274000
2010-09-1730000.0030400.0030000.0030400.0013390400
2010-09-1629300.0029510.0029300.0029510.004117420
2010-09-1529000.0030000.0029000.0030000.006177000
2010-09-1428600.0028600.0028000.0028280.009253640
2010-09-1328020.0028500.0027990.0028500.0010280540
2010-09-1027300.0028300.0027300.0028300.00255600
2010-09-0900
2010-09-0826700.0028700.0026700.0028700.004108800
2010-09-0726700.0028200.0026700.0028200.00381600
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3028220.0029720.0028220.0029720.0022622340
2010-08-2727100.0027510.0027100.0027510.00382010
2010-08-2628900.0028900.0026920.0026920.0025680080
2010-08-2530500.0030500.0028400.0028400.00962922700
2010-08-2428500.0031200.0028500.0029800.0031901130
2010-08-2327000.0027500.0026520.0027500.0017461020
2010-08-2026300.0026500.0026300.0026500.0011290700
2010-08-1926500.0026500.0026300.0026300.006158800
2010-08-1826500.0026500.0026000.0026000.00379000
2010-08-1726500.0026500.0026500.0026500.00126500
2010-08-1626500.0026500.0026500.0026500.007185500
2010-08-1300
2010-08-1226800.0026800.0026800.0026800.00253600
2010-08-1100
2010-08-1000
2010-08-0925100.0026500.0023500.0026500.008199850
2010-08-0625560.0025560.0025560.0025560.00376680
2010-08-0500
2010-08-0400
2010-08-0325600.0025700.0025600.0025700.00376900
2010-08-0200
2010-07-3026200.0026200.0025600.0025600.006155510
2010-07-2926600.0026700.0025700.0026700.0012314800
2010-07-2828100.0028100.0028100.0028100.0022618200
2010-07-2726800.0028400.0026800.0027600.0018502890
2010-07-2627300.0028100.0027300.0028100.00992710100
2010-07-2326980.0028080.0026980.0027800.0023629400
2010-07-2226200.0027500.0025000.0027500.00802043640
2010-07-2128060.0028150.0026740.0027700.001524262430
2010-07-2026670.0027450.0026670.0026730.00782084280
2010-07-1625000.0025400.0025000.0025400.0010253100
2010-07-1524500.0024510.0024200.0024200.0013317070
2010-07-1425000.0025000.0025000.0025000.0020500000
2010-07-1300
2010-07-1226000.0027000.0025500.0026000.0038997000
2010-07-0900
2010-07-0800
2010-07-0726500.0028400.0026000.0028400.0014370400
2010-07-0600
2010-07-0528500.0028900.0028000.0028000.004113400
2010-07-0228900.0028900.0028000.0028500.0012345500
2010-07-0125500.0028000.0025500.0028000.00411075480
2010-06-3025000.0025000.0025000.0025000.00375000
2010-06-2900
2010-06-2829000.0029000.0029000.0029000.0021609000
2010-06-2528000.0028000.0027000.0027000.00982738000
2010-06-2427990.0028000.0027000.0028000.0035969100
2010-06-2327000.0028000.0026630.0028000.0014378270
2010-06-2227500.0027950.0027050.0027050.0011303730
2010-06-2126020.0027300.0025700.0027300.0011291760
2010-06-1825900.0025900.0024230.0024260.0023580300
2010-06-1725520.0025900.0024800.0025900.006152050
2010-06-1626400.0026400.0025510.0026020.008205490
2010-06-1525010.0026400.0025010.0026400.004101920
2010-06-1427000.0027000.0027000.0027000.00451215000
2010-06-1100
2010-06-1024300.0024300.0024000.0024000.006144900
2010-06-0900
2010-06-0824800.0024800.0024800.0024800.00124800
2010-06-0723100.0023100.0023100.0023100.00123100
2010-06-0425300.0025300.0025300.0025300.00375900
2010-06-0300
2010-06-0225250.0025250.0025250.0025250.004101000
2010-06-0125300.0025300.0025000.0025200.005125900
2010-05-3126000.0026000.0025000.0026000.0024606910
2010-05-2828000.0028000.0028000.0028000.0022616000
2010-05-2726000.0026000.0025500.0026000.004103500
2010-05-2600
2010-05-2528000.0028000.0026000.0026000.001002793500
2010-05-2426300.0027800.0026300.0027500.0011293500
2010-05-2124620.0025300.0022610.0025300.0035842070
2010-05-2024800.0024800.0024500.0024700.009222030
2010-05-1925500.0025500.0024800.0024800.0013325300
2010-05-1824000.0024900.0024000.0024900.0012288900
2010-05-1723690.0023730.0023110.0023110.0019447200
2010-05-1423680.0023710.0023680.0023690.008189480
2010-05-1324640.0024640.0024640.0024640.00124640
2010-05-1223630.0023650.0023630.0023640.005118220
2010-05-1124000.0024400.0024000.0024000.009216400
2010-05-1023610.0024500.0023610.0023640.0018428000
2010-05-0725000.0025000.0023000.0024900.0033780290
2010-05-0627300.0027300.0025700.0025700.0023599060
2010-04-3025850.0027500.0025850.0026500.0014373180
2010-04-2828800.0028800.0025550.0025550.001494068290
2010-04-2725490.0031500.0025490.0027300.0049314544230
2010-04-2625900.0026500.0025900.0026490.002165609080
2010-04-2324800.0025000.0024800.0025000.0025622840
2010-04-2225100.0025100.0024710.0024750.0015375380
2010-04-2124500.0024900.0024500.0024900.0031770000
2010-04-2024120.0024250.0023400.0023550.00962304110
2010-04-1924030.0024800.0024030.0024300.0019459460
2010-04-1625680.0025680.0025000.0025000.0027690640
2010-04-1525500.0025600.0024610.0025590.0037940540
2010-04-1424400.0024400.0024140.0024200.0011267160
2010-04-1324750.0025500.0024600.0024610.0022545670
2010-04-1225200.0025200.0025200.0025200.0011277200
2010-04-0924650.0026000.0024210.0025900.00461155020
2010-04-0824510.0024510.0023600.0024450.00451088950
2010-04-0725570.0026200.0025570.0026000.00782012920
2010-04-0623700.0025000.0023700.0025000.0033798200
2010-04-0523990.0023990.0023490.0023890.0037871480
2010-04-0223160.0024000.0023160.0024000.005118320
2010-04-0123280.0023500.0023180.0023500.0019441840
2010-03-3123950.0023950.0023950.0023950.00247900
2010-03-3024000.0024000.0023220.0023220.0017402020
2010-03-2924300.0024500.0023210.0023210.0041994090
2010-03-2622800.0023800.0022800.0022800.0016366810
2010-03-2523800.0023800.0023510.0023510.001423375040
2010-03-2424900.0024900.0024210.0024400.00481178170
2010-03-2323510.0024400.0023510.0024300.00651555890
2010-03-1924240.0024500.0023800.0024300.0030725660
2010-03-1823500.0023500.0023400.0023500.0022516750
2010-03-1723500.0023500.0023000.0023460.008185960
2010-03-1623500.0024000.0023000.0023500.001042410510
2010-03-1523000.0023900.0023000.0023900.00701639160
2010-03-1223000.0023000.0022900.0023000.0010229900
2010-03-1123000.0023000.0022900.0022900.00451034600
2010-03-1022800.0023000.0022800.0022900.00368700
2010-03-0923100.0023100.0022750.0022900.005114250
2010-03-0822700.0023000.0022700.0023000.00368700
2010-03-0522900.0022900.0022400.0022900.009203710
2010-03-0423000.0023100.0022800.0022900.009206110
2010-03-0322910.0022910.0022910.0022910.00122910
2010-03-0223200.0023500.0022800.0022800.0024551100
2010-03-0124960.0024960.0023300.0023300.0040976100
2010-02-2624620.0024620.0023200.0024000.00461092170
2010-02-2525980.0025980.0025120.0025120.001092829760
2010-02-2425300.0025480.0025000.0025480.0019480350
2010-02-2324700.0025300.0024700.0025300.0010249750
2010-02-2223900.0024200.0023400.0024200.0033786080
2010-02-1923790.0023790.0023400.0023400.0012282540
2010-02-1823000.0023790.0023000.0023410.0018417080
2010-02-1723000.0023000.0023000.0023000.00246000
2010-02-1623900.0023900.0023900.0023900.00123900
2010-02-1522800.0022800.0022700.0022710.008181820
2010-02-1223450.0023450.0023450.0023450.00123450
2010-02-1000
2010-02-0922920.0023500.0022500.0023500.0016365550
2010-02-0822870.0022900.0022870.0022900.005114380
2010-02-0523110.0024000.0023020.0024000.008187220
2010-02-0400
2010-02-0300
2010-02-0223800.0023800.0023040.0023800.006139820
2010-02-0100
2010-01-2923500.0024100.0023500.0024100.00494600
2010-01-2823990.0024000.0023500.0024000.00541285920
2010-01-2723700.0023990.0023200.0023990.0017396890
2010-01-2625100.0025100.0023350.0023350.00801930580
2010-01-2524000.0024990.0024000.0024990.001754212350
2010-01-2225060.0025100.0023500.0024200.00731789990
2010-01-2125000.0025440.0025000.0025440.0016400540
2010-01-2024500.0025500.0024500.0025500.00461132000
2010-01-1927420.0027420.0024010.0024010.0025622290
2010-01-1825150.0025150.0024300.0024920.00561399770
2010-01-1525650.0026020.0025650.0026020.008206290
2010-01-1427200.0027200.0026150.0026150.0010267800
2010-01-1327200.0027200.0027200.0027200.00127200
2010-01-1227200.0027200.0027200.0027200.00127200
2010-01-0827500.0027500.0027500.0027500.00127500
2010-01-0728000.0028000.0028000.0028000.005140000
2010-01-0600
2010-01-0500
2010-01-0430000.0030000.0030000.0030000.00260000
2009-12-3000
2009-12-2930000.0030000.0030000.0030000.0010300000
2009-12-2831700.0031700.0031700.0031700.0020634000
2009-12-2530000.0030000.0030000.0030000.00982940000
2009-12-2430000.0030000.0028700.0029890.002086223800
2009-12-2230800.0032300.0030750.0030750.001635146150
2009-12-2128000.0029290.0027820.0029290.00461287790
2009-12-1826000.0026500.0026000.0026500.0025660000
2009-12-1723910.0024500.0023910.0024500.00372410
2009-12-1624000.0024000.0024000.0024000.00952280000
2009-12-1525250.0025250.0024050.0024050.006145500
2009-12-1426250.0026250.0026220.0026250.0017446210
2009-12-1126300.0026300.0026300.0026300.004105200
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0327020.0029420.0027020.0029420.006164520
2009-12-0229420.0029420.0029420.0029420.00129420
2009-12-0100
2009-11-3029800.0029800.0026520.0026520.0033967000
2009-11-2726600.0027550.0026550.0027550.006161550
2009-11-2626200.0027800.0026200.0027800.00254000
2009-11-2529300.0029300.0028000.0028000.001012952800
2009-11-2428890.0028890.0028000.0028000.0016457260
2009-11-2027910.0028000.0026840.0027990.0010272850
2009-11-1926800.0027610.0026410.0027610.0010267820
2009-11-1827600.0027600.0026200.0026980.007188880
2009-11-1727300.0027300.0025500.0025500.0010264000
2009-11-1627000.0027000.0027000.0027000.00381000
2009-11-1327180.0027600.0025500.0027600.0018485940
2009-11-1224900.0027100.0024900.0027100.007177510
2009-11-1127560.0027560.0027000.0027000.0012325120
2009-11-1027560.0027560.0027560.0027560.0028771680
2009-11-0928800.0028800.0027600.0027600.00384000
2009-11-0628700.0028810.0028700.0028810.0011315810
2009-11-0530000.0030000.0030000.0030000.00390000
2009-11-0429110.0029110.0029020.0029020.005145440
2009-11-0229110.0029150.0029100.0029100.007203790
2009-10-3029300.0029900.0029210.0029210.0016470160
2009-10-2929110.0030400.0029110.0030400.005148130
2009-10-2830500.0030500.0029100.0029100.0023698700
2009-10-2730300.0030500.0029800.0029800.0017513100
2009-10-2631600.0031600.0030700.0031500.00952999800
2009-10-2331450.0032000.0031450.0032000.0017539400
2009-10-2230200.0031300.0029010.0031300.00531586840
2009-10-2131100.0031350.0031100.0031250.0025777900
2009-10-2030700.0032300.0030700.0032300.0025769400
2009-10-1931100.0031100.0031100.0031100.00131100
2009-10-1630600.0030700.0030600.0030650.007214450
2009-10-1531000.0031500.0030450.0030450.0026803000
2009-10-1400
2009-10-1330700.0030700.0030300.0030700.0013395450
2009-10-0900
2009-10-0831100.0031100.0031100.0031100.0013404300
2009-10-0730200.0030200.0030200.0030200.0014422800
2009-10-0600
2009-10-0530300.0030300.0030300.0030300.00130300
2009-10-0233300.0033300.0033100.0033100.0012397600

   ※ 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