[2483 HCスタンダード] 翻訳センター 日足 時系列データ

[2483 HCスタンダード] 翻訳センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0888500.0088800.0088500.0088800.003265800
2010-10-0788500.0088500.0088500.0088500.003265500
2010-10-0688400.0089600.0088300.0088300.00131151300
2010-10-0589800.0089800.0089700.0089700.002179500
2010-10-0489200.0089300.0089200.0089300.003267800
2010-10-0190400.0090400.0089500.0089500.007631900
2010-09-3089600.0091500.0089000.0089000.00211892000
2010-09-2900
2010-09-2891500.0091500.0088500.0090000.006537500
2010-09-2791500.0091500.0089300.0090000.009815400
2010-09-2490000.0090000.0090000.0090000.003270000
2010-09-2289400.0089800.0089400.0089400.005447800
2010-09-2192500.0092500.0090000.0090000.003272500
2010-09-1700
2010-09-1688500.0092500.0088500.0089900.0010894700
2010-09-1589000.0090000.0089000.0090000.00201798400
2010-09-1489000.0089000.0089000.0089000.002178000
2010-09-1389600.0089900.0089200.0089200.0010894500
2010-09-1090000.0090000.0089600.0089700.00121079300
2010-09-0989200.0089200.0089200.0089200.004356800
2010-09-0891000.0091000.0090100.0090100.002181100
2010-09-0700
2010-09-0600
2010-09-0391500.0091500.0091500.0091500.00191500
2010-09-0293000.0093000.0090000.0090000.0011999000
2010-09-0192900.0092900.0092900.0092900.008743200
2010-08-3189600.0090000.0089600.0090000.0011986800
2010-08-3000
2010-08-2700
2010-08-2689200.0089200.0089200.0089200.005446000
2010-08-2593300.0093300.0088000.0092100.00161455000
2010-08-2491000.0093800.0091000.0093800.004366800
2010-08-2392600.0092600.0088000.0088000.00353138700
2010-08-2094000.0094000.0094000.0094000.003282000
2010-08-1994000.0094000.0094000.0094000.00194000
2010-08-1800
2010-08-1795900.0095900.0093100.0095000.008751100
2010-08-1696600.0096600.0093700.0094800.00131224800
2010-08-1394200.0096600.0094200.0096600.004381600
2010-08-1298800.0098800.0095000.0097800.005482900
2010-08-1196900.0099000.0096000.0098800.00111076300
2010-08-1095100.0097900.0095100.0096000.003289000
2010-08-0997000.0097000.0096000.0097000.003290000
2010-08-0698400.0098400.0097000.0097000.004390400
2010-08-0596300.0096300.0096000.0096000.004384600
2010-08-0499500.0099500.0096500.0096500.00282774000
2010-08-0300
2010-08-0296400.0096400.0093500.0095000.00121143700
2010-07-3095200.0095200.0095200.0095200.00195200
2010-07-2900
2010-07-2800
2010-07-2795100.0095100.0095100.0095100.00195100
2010-07-2695400.0095400.0095000.0095000.00252382800
2010-07-2391700.0091700.0090500.0090800.00121092400
2010-07-2294800.0094800.0091800.0091800.00272482600
2010-07-2194800.0094800.0094300.0094300.002189100
2010-07-2095500.0095500.0094300.0094300.008757700
2010-07-1694300.0094300.0094000.0094000.008752700
2010-07-1595000.0095000.0095000.0095000.008760000
2010-07-1494500.0094500.0094500.0094500.00194500
2010-07-1300
2010-07-1295400.0095400.0094000.0094000.00111035400
2010-07-0995700.0095700.0094100.0095400.007663400
2010-07-0894700.0095000.0094600.0094800.006568500
2010-07-0700
2010-07-0696500.0096500.0096500.0096500.00121158000
2010-07-0597400.0097400.0096500.0096500.006580400
2010-07-0295000.0096300.0095000.0096300.002191300
2010-07-0196800.0096800.0096800.0096800.005484000
2010-06-3094200.0094300.0094000.0094300.0010940600
2010-06-2995000.0095000.0094200.0094200.005473700
2010-06-2800
2010-06-2598800.0098800.0098800.0098800.004395200
2010-06-2495400.0099900.0095400.0098000.00161566000
2010-06-2395800.0096900.0095800.0096900.002192700
2010-06-2200
2010-06-2194400.0095800.0094400.0095800.007662200
2010-06-1895900.0095900.0095900.0095900.00195900
2010-06-1796000.0096000.0094600.0094600.005475800
2010-06-1695900.0095900.0095900.0095900.006575400
2010-06-1594200.0094500.0093600.0094500.00111036900
2010-06-1494000.0094600.0093900.0094600.008754900
2010-06-1194000.0095800.0093600.0093800.00161501600
2010-06-1000
2010-06-0993000.0093000.0092500.0092500.00161480500
2010-06-0893000.0093000.0093000.0093000.00193000
2010-06-0795000.0095000.0092000.0092000.00141302100
2010-06-0495100.0095500.0095100.0095500.002190600
2010-06-0300
2010-06-0200
2010-06-0196500.0096500.0096500.0096500.005482500
2010-05-3195400.0095500.0094500.0095000.00141334000
2010-05-2894500.0095400.0094300.0095400.005473300
2010-05-2794000.0094000.0094000.0094000.00242256000
2010-05-2694000.0095000.0093600.0093800.00363379600
2010-05-2596900.0096900.0094500.0096000.0010959700
2010-05-2496000.0096000.0095100.0095100.009859000
2010-05-2197000.0097000.0097000.0097000.003291000
2010-05-2096500.0097800.0094800.0097800.006576500
2010-05-1996500.0096500.0094100.0096000.008761200
2010-05-1897300.0097500.0096500.0097500.00141357900
2010-05-17104000.00104000.0095300.0099500.00686655700
2010-05-14104900.00104900.00100100.00103100.00121235700
2010-05-1399700.00103800.0099700.00103800.006611700
2010-05-1298800.0099000.0098700.0099000.005494100
2010-05-1198600.0098600.0098600.0098600.00198600
2010-05-1000
2010-05-0798000.0099400.0097200.0098500.00605882400
2010-05-06100000.00100000.0098300.0098300.00252496600
2010-04-30100000.00100900.0098000.00100900.00171689600
2010-04-28100500.00101000.0095000.00101000.00464544100
2010-04-27104400.00105000.00100600.00102500.00292950200
2010-04-26103000.00103000.00101600.00103000.00232364100
2010-04-23103000.00103900.00101100.00103000.00101027000
2010-04-22101000.00105000.00101000.00105000.00767830100
2010-04-21100000.00100000.0099800.0099800.009898500
2010-04-2098500.00101500.0098500.0099100.00191898800
2010-04-1999900.0099900.0099000.0099000.006598500
2010-04-16100000.00100000.0099800.0099900.004399600
2010-04-15100000.00100000.0099000.00100000.007696800
2010-04-1499900.00100000.0098000.00100000.007697800
2010-04-1399500.0099900.0097400.0099900.00353477000
2010-04-12100000.00101000.00100000.00101000.003301000
2010-04-0900
2010-04-08100300.00100300.00100300.00100300.002200600
2010-04-0799000.00100300.0099000.00100300.00181800600
2010-04-0698000.0098000.0098000.0098000.003294000
2010-04-0599900.0099900.0099200.0099200.00171697600
2010-04-0299000.0099100.0097800.0099100.00242369900
2010-04-0198900.0099300.0098000.0099300.00292851000
2010-03-3196000.0096000.0096000.0096000.00196000
2010-03-3094600.0095000.0093000.0095000.00666200100
2010-03-2999500.0099500.0096000.0096000.007689500
2010-03-2699000.00100500.0099000.00100500.00232290200
2010-03-25100000.00100000.0098500.0098500.00292879200
2010-03-2498800.0099900.0098500.0099700.00545359600
2010-03-2399100.0099600.0098000.0098700.00191878500
2010-03-1997000.0099500.0097000.0099100.00474637000
2010-03-1898500.0098500.0096200.0096200.004388000
2010-03-1796900.0098500.0096900.0098500.00242348000
2010-03-1694500.0096000.0094300.0096000.00272578600
2010-03-1594900.0095000.0094900.0094900.003284800
2010-03-1294000.0096400.0094000.0096400.009857300
2010-03-1194000.0095000.0094000.0095000.008757800
2010-03-1095000.0095000.0095000.0095000.00195000
2010-03-0992800.0095300.0092800.0095000.007662000
2010-03-0892700.0094000.0092700.0094000.007654100
2010-03-0593500.0093500.0092500.0093500.003279500
2010-03-0493000.0093300.0092000.0093300.007646300
2010-03-0393800.0093800.0092100.0093000.009837000
2010-03-0294800.0094900.0093000.0093900.0010936000
2010-03-0194700.0095000.0093500.0095000.00292738500
2010-02-2690000.0092700.0090000.0092000.00201836900
2010-02-2591500.0091500.0088500.0090000.00403608200
2010-02-2489800.0090400.0089000.0090000.00181614100
2010-02-2390000.0090500.0089000.0089000.00191713400
2010-02-2290000.0090800.0089500.0089500.00131169300
2010-02-1988100.0090500.0088100.0090000.00161441200
2010-02-1889300.0089400.0089300.0089300.007625500
2010-02-1788000.0089600.0087000.0089600.0011967600
2010-02-1688000.0088000.0087000.0087900.004350900
2010-02-1586200.0086200.0086200.0086200.00186200
2010-02-1288200.0088500.0086300.0087000.00242096100
2010-02-1091400.0091400.0090500.0090500.0010912900
2010-02-0990400.0091000.0088000.0091000.00121078100
2010-02-0890400.0090400.0090300.0090400.00151355900
2010-02-0585900.0088400.0085900.0088000.008702300
2010-02-0486200.0087000.0085400.0087000.00282409600
2010-02-0388000.0088000.0086100.0086100.00756535800
2010-02-0289000.0090500.0087200.0088000.00615397300
2010-02-0192000.0092000.0088700.0089000.00474212000
2010-01-2991300.0091300.0091100.0091100.007638300
2010-01-2891000.0092700.0091000.0092700.00151371800
2010-01-2791800.0092500.0090900.0092500.00908234300
2010-01-2693500.0094900.0091500.0091700.00211947700
2010-01-2594400.0094900.0093000.0094600.00151413700
2010-01-2292900.0094600.0092900.0094600.00121128000
2010-01-2193000.0096900.0093000.0093600.00211993100
2010-01-2093600.0093600.0093600.0093600.003280800
2010-01-1995700.0095700.0093000.0093000.008749600
2010-01-1894000.0094000.0093300.0093300.00161503300
2010-01-1596000.0096000.0096000.0096000.00196000
2010-01-1496000.0096000.0096000.0096000.00757200000
2010-01-1396100.0098000.0096100.0098000.00121157000
2010-01-1299000.0099000.0099000.0099000.00199000
2010-01-0897500.0099000.0097500.0099000.006590500
2010-01-0796100.0098000.0096100.0098000.004388600
2010-01-0698000.0098000.0098000.0098000.00198000
2010-01-0596700.0096700.0096700.0096700.002193400
2010-01-0499400.0099400.0099400.0099400.005497000
2009-12-3095000.0096700.0095000.0096400.006575900
2009-12-2996000.0096000.0096000.0096000.00196000
2009-12-2893300.0095000.0093100.0095000.007654600
2009-12-2595900.0095900.0095000.0095000.00121146300
2009-12-2494800.0094800.0094000.0094000.0010943700
2009-12-2293800.0093800.0093800.0093800.00193800
2009-12-2195000.0095000.0092800.0092800.008749600
2009-12-1895000.0096600.0094300.0096600.005476800
2009-12-1796500.0096500.0096300.0096300.003289300
2009-12-1697000.0097000.0092700.0092700.0010960700
2009-12-1590300.0090300.0090300.0090300.003270900
2009-12-1491200.0091200.0091200.0091200.00191200
2009-12-1191900.0091900.0091900.0091900.002183800
2009-12-1092100.0092200.0091900.0091900.00161473800
2009-12-0991500.0092200.0091500.0092200.003275900
2009-12-0893000.0093000.0093000.0093000.00193000
2009-12-0794500.0094500.0092000.0092000.008743600
2009-12-0492000.0093000.0092000.0093000.005461000
2009-12-0393000.0094000.0093000.0094000.00272513000
2009-12-0200
2009-12-0194500.0094500.0094000.0094000.007660500
2009-11-3090700.0094000.0090700.0093500.00201832200
2009-11-2794000.0094000.0094000.0094000.005470000
2009-11-2695000.0095000.0095000.0095000.00121140000
2009-11-2596000.0096000.0095000.0095000.00111050000
2009-11-2495000.0095100.0095000.0095100.003285100
2009-11-2093000.0097000.0093000.0097000.009858100
2009-11-1996000.0096000.0096000.0096000.00196000
2009-11-1897000.0097000.0092100.0093100.00121130200
2009-11-1796000.0097000.0096000.0096500.003289500
2009-11-1699000.0099000.0096000.0096000.00212064000
2009-11-1398000.0099000.0097000.0099000.00111077200
2009-11-12100000.00100000.0098500.0098500.00131298400
2009-11-11100000.00100100.00100000.00100000.009900200
2009-11-10100000.00100300.00100000.00100000.008800300
2009-11-0999900.00100100.0099900.00100100.003299900
2009-11-0699000.0099900.0099000.0099900.003297900
2009-11-0598400.0098400.0098400.0098400.005492000
2009-11-0499900.0099900.0099900.0099900.003299700
2009-11-02100000.00100000.0098500.0098500.00191898500
2009-10-3098200.0098200.0098200.0098200.00198200
2009-10-2998500.0098500.0097600.0098000.008783700
2009-10-2898500.0098500.0098400.0098500.00131279900
2009-10-2798600.0098600.0098500.0098500.004394200
2009-10-26100000.00100000.0098300.0098400.00121193800
2009-10-2399900.00100000.0099000.0099000.0010994300
2009-10-2298000.0098000.0098000.0098000.008784000
2009-10-2198600.0098600.0098000.0098200.007688700
2009-10-2099500.0099500.0098600.0098600.00121188000
2009-10-1999100.0099900.0098500.0098500.004396500
2009-10-1698500.00100000.0098500.0099900.004398300
2009-10-1500
2009-10-1499900.0099900.0099900.0099900.002199800
2009-10-1398200.0099800.0098000.0099800.004394100
2009-10-09100000.00100000.0097000.0097000.004394000
2009-10-0898000.0099900.0098000.0099900.005492900
2009-10-0799900.0099900.0096500.0098000.007680900
2009-10-0696100.0096700.0095200.0096700.003288000
2009-10-0500
2009-10-02101000.00101000.00101000.00101000.001101000

   ※ 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