[2486 HCスタンダード] フリーワーク 日足 時系列データ

[2486 HCスタンダード] フリーワーク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-2345200.0045200.0045200.0045200.00145200
2009-02-2047800.0048000.0047200.0047200.008382400
2009-02-1950000.0050000.0050000.0050000.00150000
2009-02-1853900.0053900.0048700.0050300.00261295100
2009-02-1752800.0052900.0052800.0052900.00713755300
2009-02-1646000.0050200.0042200.0048900.00602904250
2009-02-1344550.0046600.0044550.0046600.0013588200
2009-02-1243900.0044500.0043900.0044500.0014620250
2009-02-1045500.0045500.0044700.0045100.009405900
2009-02-0945150.0046400.0045000.0045000.006273750
2009-02-0600
2009-02-0544900.0045550.0044500.0045550.009404350
2009-02-0444200.0044900.0041500.0044900.0013557350
2009-02-0344600.0044600.0044600.0044600.00144600
2009-02-0245350.0045350.0044950.0045000.008361000
2009-01-3046900.0046900.0046100.0046150.004185650
2009-01-2948900.0048900.0047300.0047300.00211017050
2009-01-2800
2009-01-2748050.0048850.0048050.0048850.009434050
2009-01-2646550.0048000.0046550.0048000.009421450
2009-01-2300
2009-01-2200
2009-01-2146450.0046500.0046450.0046500.0010464900
2009-01-2048000.0048050.0048000.0048050.009432400
2009-01-1947600.0050000.0047250.0050000.00211019400
2009-01-1646400.0047600.0046400.0047600.005235050
2009-01-1548750.0048750.0046750.0046800.0011522550
2009-01-1442750.0048700.0042000.0048700.0021923600
2009-01-1345100.0045950.0044300.0045950.00231039100
2009-01-0948200.0048200.0044600.0045100.00231033650
2009-01-0848300.0048750.0048150.0048150.008387700
2009-01-0700
2009-01-0600
2009-01-0555300.0055400.0055300.0055300.00191050800
2008-12-3053800.0055300.0053800.0055300.002109100
2008-12-2957200.0058700.0052800.0055300.0011625500
2008-12-2652100.0053700.0052100.0053700.00301597600
2008-12-2546000.0049700.0046000.0049700.0019934150
2008-12-2445300.0045700.0043300.0045700.00251109250
2008-12-2248900.0048900.0047000.0048900.00422023850
2008-12-1948900.0048900.0048900.0048900.003146700
2008-12-1853900.0053900.0053900.0053900.002107800
2008-12-1763400.0063400.0058900.0058900.00382267900
2008-12-1660000.0066000.0060000.0063900.001116872600
2008-12-1565000.0065000.0063500.0065000.001187664000
2008-12-1255000.0055000.0055000.0055000.007385000
2008-12-1147000.0047000.0047000.0047000.006282000
2008-12-1039000.0039000.0039000.0039000.006234000
2008-12-0935000.0035000.0035000.0035000.0025875000
2008-12-0831000.0031000.0031000.0031000.0015465000
2008-12-0525000.0028000.0025000.0028000.0034901410
2008-12-0425600.0025600.0024730.0025000.0024599990
2008-12-0323800.0025500.0023800.0025500.00471149170
2008-12-0231800.0031800.0031800.0031800.00131800
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-2642600.0043800.0042600.0043800.00286400
2008-11-2544600.0044600.0042600.0042600.00287200
2008-11-2151500.0051500.0045800.0046600.0012561100
2008-11-2049800.0049800.0049800.0049800.00149800
2008-11-1900
2008-11-1851000.0051000.0051000.0051000.002102000
2008-11-1753000.0053000.0052000.0052000.004211000
2008-11-1456000.0056000.0056000.0056000.00156000
2008-11-1353100.0053100.0053100.0053100.00153100
2008-11-1200
2008-11-1158000.0058000.0058000.0058000.00158000
2008-11-1058500.0058500.0058500.0058500.00158500
2008-11-0757500.0057500.0057500.0057500.00157500
2008-11-0656500.0056500.0054000.0054000.002110500
2008-11-0556500.0057400.0056500.0057400.0015853300
2008-11-0455000.0055000.0055000.0055000.002110000
2008-10-3156500.0056500.0054500.0055000.005276000
2008-10-3051000.0053000.0051000.0053000.006310500
2008-10-2954000.0054000.0054000.0054000.00154000
2008-10-2853000.0054000.0052000.0053500.009473500
2008-10-2754000.0054000.0054000.0054000.00154000
2008-10-2447100.0052000.0047100.0052000.004198200
2008-10-2355000.0055000.0051500.0051500.009481000
2008-10-2255000.0055000.0055000.0055000.003165000
2008-10-2158500.0058500.0056500.0056500.002115000
2008-10-2058500.0058500.0058500.0058500.002117000
2008-10-1700
2008-10-1653100.0059600.0053100.0059100.007384200
2008-10-1556000.0056600.0056000.0056600.0010564600
2008-10-1456000.0056000.0056000.0056000.002112000
2008-10-1050500.0051000.0050500.0051000.0013658000
2008-10-0954500.0055500.0054200.0055500.007382700
2008-10-0855700.0055700.0054700.0054700.00231273900
2008-10-0753000.0059700.0053000.0059700.0015813700
2008-10-0660000.0063000.0057500.0058000.0013789000
2008-10-0361400.0061400.0060000.0060000.0013781600
2008-10-0262700.0062900.0062700.0062900.003188400
2008-10-0166100.0067100.0066100.0067100.004267400
2008-09-3063100.0063300.0062100.0062100.00181133700
2008-09-2971500.0071500.0070600.0070600.004284300
2008-09-2600
2008-09-2571500.0080500.0071500.0080500.0011806500
2008-09-2485000.0085000.0085000.0085000.009765000
2008-09-2288000.0088000.0086000.0086000.00121049000
2008-09-1985000.0087000.0085000.0087000.009769000
2008-09-1883000.0083000.0083000.0083000.005415000
2008-09-1783000.0084000.0080000.0084000.00191569300
2008-09-1682000.0082000.0081500.0081500.00171393500
2008-09-1280000.0083000.0080000.0083000.0010818000
2008-09-1179000.0080000.0079000.0080000.007554200
2008-09-1078000.0079000.0078000.0079000.005391000
2008-09-0978100.0078100.0078000.0078000.00131014100
2008-09-0877000.0078000.0077000.0078000.003232000
2008-09-0577000.0077000.0075000.0077000.0011845000
2008-09-0481000.0081000.0077000.0077000.0010803000
2008-09-0375000.0076000.0075000.0076000.005376000
2008-09-0274000.0075000.0074000.0075000.006446000
2008-09-0174000.0074000.0074000.0074000.004296000
2008-08-2974000.0074000.0074000.0074000.003222000
2008-08-2873000.0074000.0072500.0074000.006439500
2008-08-2772000.0072500.0070100.0071000.006429600
2008-08-2672000.0072000.0072000.0072000.004288000
2008-08-2569500.0072000.0069500.0072000.005357500
2008-08-2267500.0067500.0067500.0067500.004270000
2008-08-2164500.0065500.0064500.0065500.004260100
2008-08-2063500.0064500.0063500.0064500.009573000
2008-08-1963200.0063500.0062700.0063500.00181135700
2008-08-1875000.0075000.0063000.0063200.00342237700
2008-08-1583000.0083000.0073000.0073000.00483545000
2008-08-1482000.0083000.0078000.0083000.008652000
2008-08-1384000.0084000.0082000.0082000.005412000
2008-08-1285000.0085000.0085000.0085000.00185000
2008-08-1184000.0085000.0084000.0085000.003254000
2008-08-0800
2008-08-0700
2008-08-0691000.0091000.0082000.0083000.003256000
2008-08-0584000.0084100.0083000.0083000.009754200
2008-08-0483000.0083000.0083000.0083000.004332000
2008-08-0184000.0087000.0084000.0087000.003255000
2008-07-3187000.0087000.0087000.0087000.00187000
2008-07-3092000.0092000.0092000.0092000.00192000
2008-07-2900
2008-07-2891000.0091000.0091000.0091000.00191000
2008-07-2500
2008-07-2483500.0089000.0083500.0089000.004339500
2008-07-2389000.0089000.0084500.0084500.005436500
2008-07-2288000.0089000.0088000.0089000.003265000
2008-07-1888000.0088000.0088000.0088000.002176000
2008-07-1787000.0090000.0087000.0090000.002177000
2008-07-1688000.0088000.0088000.0088000.002176000
2008-07-1592000.0092000.0092000.0092000.00192000
2008-07-1487800.0094800.0087800.0094800.00181605400
2008-07-1196800.0096800.0096800.0096800.004387200
2008-07-1091000.0095000.0091000.0095000.003277000
2008-07-0995000.0095000.0095000.0095000.00195000
2008-07-0896000.0096000.0096000.0096000.002192000
2008-07-0795000.0095000.0091000.0095000.007658000
2008-07-0492000.0096000.0091000.0095000.00111029000
2008-07-0392000.0092000.0092000.0092000.002184000
2008-07-0292000.0094500.0090400.0094500.008732900
2008-07-0196900.0096900.0093900.0095000.004379700
2008-06-3000
2008-06-2797000.0097100.0097000.0097100.002194100
2008-06-2693000.0098000.0093000.0098000.004378500
2008-06-2500
2008-06-2494500.0094500.0094500.0094500.002189000
2008-06-2396700.0096700.0093000.0095500.00151412300
2008-06-2094900.0097800.0094900.0096800.00282665600
2008-06-1994300.0098000.0094300.0097900.00151443100
2008-06-1891700.0094000.0090700.0093300.00322943900
2008-06-1791700.0092000.0091700.0091700.00201834600
2008-06-1691700.0091700.0090700.0091700.00161466200
2008-06-1390000.0092000.0090000.0091700.00232091300
2008-06-1290000.0090000.0088000.0089900.00141252800
2008-06-1189000.0090000.0088900.0090000.00191699300
2008-06-1085000.0089000.0085000.0088900.00302632900
2008-06-0984000.0084900.0084000.0084800.00141179300
2008-06-0684000.0084000.0083500.0084000.0011923500
2008-06-0584700.0084700.0083400.0084000.00161345200
2008-06-0482900.0085100.0082200.0084100.00201671400
2008-06-0385500.0085900.0082900.0082900.00191601900
2008-06-0285500.0086000.0085500.0085500.00151283200
2008-05-3086400.0086400.0081600.0083100.00211781100
2008-05-2983500.0083500.0082400.0082400.00201668300
2008-05-2883500.0083600.0083100.0083400.00191585900
2008-05-2784100.0084800.0083500.0083500.00161349900
2008-05-2685100.0085100.0082500.0084000.00302513500
2008-05-2390000.0090000.0084200.0085000.00292560900
2008-05-2284100.0090000.0083100.0090000.00312682300
2008-05-2183100.0085600.0083000.0084100.00393289500
2008-05-2090000.0090000.0082700.0083100.00847104700
2008-05-1986700.0093000.0083800.0092500.0015914015900
2008-05-1682700.0082700.0082700.0082700.00171405900
2008-05-1572700.0072700.0072700.0072700.00292108300
2008-05-1467700.0067700.0067700.0067700.004270800
2008-05-1362500.0062700.0062000.0062700.0011685700
2008-05-1261100.0062200.0058700.0062200.00201209500
2008-05-0961000.0062900.0061000.0061500.0013806300
2008-05-0859500.0059500.0059000.0059200.004236700
2008-05-0760000.0060900.0059000.0059500.0013776600
2008-05-0259500.0060000.0059500.0060000.003179000
2008-05-0157800.0057800.0057000.0057500.00321841000
2008-04-3059800.0060300.0059800.0060300.003179900
2008-04-2859100.0059200.0059100.0059200.006354700
2008-04-2559100.0060000.0059100.0060000.004237300
2008-04-2459500.0059500.0059000.0059500.0011653500
2008-04-2360000.0060000.0059800.0059800.006359400
2008-04-2260500.0060500.0060100.0060100.009542300
2008-04-2161300.0061300.0060500.0060600.007425400
2008-04-1861600.0061600.0061000.0061000.0011675600
2008-04-1761500.0061500.0060000.0060100.0014848300
2008-04-1663100.0063100.0063000.0063000.00281764800
2008-04-1562900.0063100.0062900.0063000.00322014400
2008-04-1465400.0065400.0062900.0062900.00301907800
2008-04-1167900.0067900.0067900.0067900.00167900
2008-04-1066900.0066900.0066900.0066900.00166900
2008-04-0967000.0067400.0065500.0067400.0011730000
2008-04-0868600.0069500.0068600.0069500.0011761800
2008-04-0768000.0068500.0068000.0068500.002136500
2008-04-0467000.0070000.0067000.0067500.007474000
2008-04-0369000.0069000.0069000.0069000.002138000
2008-04-0269000.0069000.0068500.0069000.003206500
2008-04-0168400.0068400.0068400.0068400.00168400
2008-03-3100
2008-03-2866000.0068000.0066000.0068000.003200000
2008-03-2766000.0066500.0066000.0066500.007462500
2008-03-2666700.0066700.0066700.0066700.005333500
2008-03-2569000.0069700.0069000.0069700.003208200
2008-03-2465500.0066000.0065500.0066000.003197500
2008-03-2165900.0067000.0065900.0067000.003199900
2008-03-1966900.0067400.0065900.0067400.004267600
2008-03-1861000.0065900.0061000.0065900.009563800
2008-03-1760600.0063000.0060500.0063000.006368200
2008-03-1473500.0073500.0063500.0063500.00271798700
2008-03-1373500.0073500.0073500.0073500.00171249500
2008-03-1278000.0080000.0070700.0071100.00191429000
2008-03-1174000.0078000.0074000.0078000.004303000
2008-03-1079000.0079000.0079000.0079000.00179000
2008-03-0700
2008-03-0677000.0078000.0076300.0078000.005384700
2008-03-0577000.0077000.0076500.0077000.009691500
2008-03-0477000.0077000.0077000.0077000.002154000
2008-03-0300
2008-02-2979000.0079000.0079000.0079000.003237000
2008-02-2879000.0080500.0079000.0080500.003239000
2008-02-2700
2008-02-2678500.0078500.0078500.0078500.005392500
2008-02-2580000.0080000.0080000.0080000.00180000
2008-02-2280000.0083400.0080000.0083400.005404400
2008-02-2183700.0083700.0083700.0083700.00183700
2008-02-2083000.0083000.0083000.0083000.005415000
2008-02-1980000.0083000.0080000.0083000.0011898200
2008-02-1876000.0081000.0074000.0080000.00403091300

   ※ 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