[2493 HCスタンダード] イーサポート 日足 時系列データ

[2493 HCスタンダード] イーサポート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0851800.0051800.0050500.0051200.00361835800
2010-10-0751000.0053000.0051000.0051500.00442291500
2010-10-0652000.0052000.0050600.0051000.00241239200
2010-10-0551300.0051400.0049500.0051400.00592977700
2010-10-0452000.0052000.0051400.0051800.00261345400
2010-10-0151500.0051500.0049400.0050400.00894492650
2010-09-3053600.0053900.0051500.0051500.00753952200
2010-09-2952000.0054500.0051600.0053000.001799491200
2010-09-2849900.0051300.0049500.0051300.001678457100
2010-09-2747000.0049350.0047000.0049200.001034991400
2010-09-2443900.0045850.0043800.0045850.00552460450
2010-09-2243300.0044000.0041900.0042800.00421798400
2010-09-2143000.0044000.0041500.0042000.001365829600
2010-09-1738400.0039000.0038250.0038250.009346800
2010-09-1639000.0039000.0038250.0038300.0013498650
2010-09-1538850.0039000.0038300.0039000.0012463300
2010-09-1438650.0038650.0038400.0038500.0013501100
2010-09-1338850.0038850.0038550.0038600.005193450
2010-09-1039350.0039350.0038650.0039000.004155700
2010-09-0939000.0039300.0039000.0039300.003117600
2010-09-0838350.0039300.0038200.0039300.006230800
2010-09-0739450.0039450.0038350.0038350.004156450
2010-09-0638350.0038350.0038200.0038200.0011420450
2010-09-0338600.0038600.0038200.0038200.0015575350
2010-09-0239450.0039450.0038700.0038700.0010391800
2010-09-0138800.0038800.0038700.0038700.00277500
2010-08-3139050.0039100.0038100.0038800.00271039850
2010-08-3039550.0040000.0039150.0039800.0024952150
2010-08-2739000.0041000.0038300.0040000.00271091100
2010-08-2639850.0039850.0038500.0039100.0018709100
2010-08-2539500.0039500.0038600.0039300.00311214250
2010-08-2440000.0040100.0038650.0039350.00612405450
2010-08-2346500.0050800.0039300.0040700.0067030476650
2010-08-2041000.0044500.0040000.0044000.001124738900
2010-08-1942700.0042700.0040800.0041000.00642646300
2010-08-1842400.0042650.0042100.0042650.0014594800
2010-08-1741200.0042000.0041200.0042000.005208100
2010-08-1642000.0042000.0041050.0041700.008333800
2010-08-1340400.0042100.0040400.0042000.0023950000
2010-08-1240900.0040900.0040000.0040400.00281131250
2010-08-1141000.0041400.0040250.0041400.0023937750
2010-08-1040450.0040850.0040400.0040400.0011445650
2010-08-0939450.0040000.0039400.0040000.00271067500
2010-08-0639500.0039500.0039400.0039500.0012473700
2010-08-0539600.0039600.0039500.0039500.009355950
2010-08-0440800.0040800.0039550.0039550.0014562450
2010-08-0340500.0040500.0040500.0040500.007283500
2010-08-0240500.0040500.0039500.0039500.0019758750
2010-07-3040600.0040900.0040300.0040900.0010406050
2010-07-2941900.0041900.0040600.0040600.008328700
2010-07-2841150.0041900.0040150.0041900.007286600
2010-07-2742200.0042200.0041500.0041500.003125300
2010-07-2642650.0042650.0042100.0042600.0011468550
2010-07-2341500.0041900.0040900.0041900.006249100
2010-07-2240600.0040600.0040600.0040600.004162400
2010-07-2141250.0041500.0041000.0041000.0017701250
2010-07-2042400.0042400.0041000.0041500.007291900
2010-07-1643200.0043200.0042500.0042500.008342300
2010-07-1543200.0043200.0043100.0043200.008345450
2010-07-1443750.0043850.0043150.0043200.0015650150
2010-07-1345000.0045000.0043000.0043750.00502175550
2010-07-1246400.0046400.0046400.0046400.0017788800
2010-07-0946200.0046200.0043500.0045700.00241068350
2010-07-0846400.0047200.0046000.0046200.00241113850
2010-07-0746300.0047000.0045050.0045400.00783589500
2010-07-0648600.0048600.0046150.0046300.001396530750
2010-07-0549300.0050500.0047300.0048600.0036317778450
2010-07-0253300.0053300.0053300.0053300.00623304600
2010-07-0146300.0046300.0046300.0046300.00421944600
2010-06-3038800.0039500.0037800.0039300.0019734500
2010-06-2939050.0040000.0038800.0038800.00271055050
2010-06-2840200.0040500.0039450.0039450.0016640600
2010-06-2539400.0040000.0039150.0039450.007275750
2010-06-2438700.0041200.0038700.0040800.00321285750
2010-06-2338500.0039000.0038300.0039000.0012461650
2010-06-2238700.0039400.0038400.0038500.0011425300
2010-06-2140000.0040000.0038800.0039400.0020784000
2010-06-1841100.0041100.0038900.0040000.0021842300
2010-06-1741500.0041500.0040300.0041000.0011452250
2010-06-1640600.0041000.0040450.0041000.0022894050
2010-06-1541000.0041000.0040200.0040500.0018727800
2010-06-1440000.0041000.0039600.0041000.0022886300
2010-06-1141800.0042050.0040000.0040000.00351423450
2010-06-1039900.0040000.0039100.0039600.0020796550
2010-06-0942000.0042000.0038000.0039800.00823297100
2010-06-0843000.0046000.0042000.0042050.0027111856050
2010-06-0746700.0046700.0041800.0041800.0036816353900
2010-06-0445600.0048500.0045100.0048500.0031014662400
2010-06-0340200.0041500.0039200.0041500.00943811400
2010-06-0240500.0040500.0038800.0038800.00451784350
2010-06-0140400.0040600.0038700.0039100.00742960100
2010-05-3140400.0040400.0038700.0039000.00692726050
2010-05-2842900.0042900.0040000.0040600.001395687900
2010-05-2741000.0042700.0040600.0041950.0035114553000
2010-05-2651400.0052000.0046300.0047300.001939338100
2010-05-2554000.0054800.0051000.0052800.001115931200
2010-05-2450200.0052700.0050100.0052400.00794060500
2010-05-2148900.0050900.0047600.0049800.00994868850
2010-05-2046950.0049000.0046950.0048900.00673193100
2010-05-1948000.0048000.0045550.0047750.001075009050
2010-05-1853500.0053500.0046800.0048200.0021810669550
2010-05-1756200.0056800.0053900.0054100.001568729100
2010-05-1456800.0056900.0056000.0056200.00633558100
2010-05-1358600.0058600.0056600.0057500.00573262100
2010-05-1259500.0059800.0057800.0057800.00482822400
2010-05-1157800.0059000.0057500.0058100.00764426000
2010-05-1064000.0064000.0056100.0056600.0021312696000
2010-05-0769000.0069000.0058800.0066000.0028218000300
2010-05-0666900.0073800.0064500.0070000.0037125617100
2010-04-3058600.0063900.0058500.0063900.0027216606200
2010-04-2857000.0058400.0056600.0058400.001307465300
2010-04-2755900.0057200.0054300.0056600.001779933800
2010-04-2651200.0055900.0051200.0055900.0029115469000
2010-04-2349900.0050200.0049700.0050200.00954748050
2010-04-2248950.0049650.0048950.0049600.00653199950
2010-04-2147900.0048800.0047900.0048550.00271306900
2010-04-2047900.0049900.0046900.0046900.001125370950
2010-04-1948900.0049500.0047400.0047400.001085236050
2010-04-1647350.0047800.0047300.0047600.0014663900
2010-04-1548100.0048200.0045800.0047350.00592775200
2010-04-1448600.0048600.0048000.0048200.00422032050
2010-04-1348500.0048800.0048250.0048500.00411988150
2010-04-1247900.0048500.0047500.0048500.00291392500
2010-04-0946800.0047700.0046800.0047000.00231085600
2010-04-0846100.0047000.0046000.0046500.00401845200
2010-04-0747100.0048000.0045700.0046100.00793691300
2010-04-0646000.0048500.0045900.0048500.001024774050
2010-04-0545000.0045500.0043600.0045500.00984381350
2010-04-0243100.0044850.0043100.0044100.001054605650
2010-04-0141850.0043000.0041800.0042600.00994186400
2010-03-3141600.0042000.0040650.0041700.00863569500
2010-03-3037950.0041450.0037950.0040300.001495908600
2010-03-2937600.0037950.0036700.0037950.00441649250
2010-03-2638600.0038800.0033700.0034500.001154221400
2010-03-2538100.0039000.0037800.0037800.00311184750
2010-03-2440000.0040000.0037650.0038050.00381486050
2010-03-2341100.0043750.0040000.0041000.002209044450
2010-03-1938100.0040400.0037000.0040000.001375248150
2010-03-1835900.0036950.0035000.0036950.00612192250
2010-03-1733500.0034450.0033000.0033800.0028944900
2010-03-1632500.0033500.0031900.0033500.00391277850
2010-03-1531500.0032600.0031000.0031500.00361144700
2010-03-1230800.0031000.0030700.0030900.0027833800
2010-03-1130650.0030800.0030400.0030500.0012366850
2010-03-1030600.0030650.0030100.0030650.0014424350
2010-03-0930200.0030600.0029800.0030600.0014423250
2010-03-0830200.0030200.0029600.0030200.0024723800
2010-03-0528980.0029400.0028500.0029400.0011318850
2010-03-0428810.0029000.0028810.0028980.0011318280
2010-03-0329000.0029000.0027800.0027810.00842370010
2010-03-0229000.0029100.0028000.0028000.0011316120
2010-03-0129000.0029000.0028000.0028000.00401122600
2010-02-2628000.0029000.0028000.0028000.00501409500
2010-02-2528300.0028650.0028000.0028000.00431210710
2010-02-2428500.0029000.0028200.0028250.0030853160
2010-02-2328550.0028650.0028550.0028600.008228550
2010-02-2228800.0028800.0028700.0028700.0012345350
2010-02-1929000.0029000.0028800.0028800.007202800
2010-02-1828500.0028900.0028500.0028900.0017484900
2010-02-1729200.0030000.0028300.0028650.00451309300
2010-02-1630000.0030000.0029700.0029700.0013387930
2010-02-1530600.0031900.0030000.0030000.00371141100
2010-02-1230050.0030650.0029800.0030600.0017513100
2010-02-1029700.0030650.0029700.0030000.0013387350
2010-02-0929750.0029750.0029750.0029750.00129750
2010-02-0831000.0031550.0029300.0030750.00391169850
2010-02-0530000.0030100.0030000.0030100.00390100
2010-02-0431200.0031200.0030000.0030500.0010306400
2010-02-0331000.0031000.0029900.0030500.00501522750
2010-02-0233550.0033550.0031000.0031000.0026825750
2010-02-0132500.0032500.0031000.0032000.00591857800
2010-01-2933600.0033900.0032000.0032500.00702282050
2010-01-2832350.0033750.0032350.0032500.0010326100
2010-01-2733000.0033000.0032000.0032350.00411325050
2010-01-2634150.0034150.0033000.0033000.00401339700
2010-01-2534150.0034150.0033500.0033500.00311045650
2010-01-2234550.0035050.0034050.0034150.0022759550
2010-01-2134300.0035200.0033900.0035200.00401371250
2010-01-2042950.0042950.0035550.0035700.0036315099450
2010-01-1933200.0036000.0033200.0035950.0024829050
2010-01-1833000.0033000.0032500.0032500.00361179300
2010-01-1533000.0033000.0033000.0033000.0016528000
2010-01-1433500.0033500.0033000.0033000.0019630500
2010-01-1333500.0033500.0033500.0033500.00267000
2010-01-1233200.0033950.0033200.0033350.0024800350
2010-01-0833100.0033100.0031800.0032500.0027867050
2010-01-0732450.0032450.0032400.0032400.005162150
2010-01-0632350.0032450.0032350.0032400.006194400
2010-01-0533350.0033350.0032400.0032550.0013428250
2010-01-0432700.0032700.0032550.0032550.0012391400
2009-12-3032550.0032700.0032550.0032700.004130500
2009-12-2932900.0033000.0032500.0032500.0012394100
2009-12-2832900.0032900.0032900.0032900.0018592200
2009-12-2533650.0033650.0032300.0032300.00441440050
2009-12-2434600.0034600.0033600.0033600.00341161600
2009-12-2234700.0034700.0034500.0034550.005173000
2009-12-2134950.0034950.0034950.0034950.00269900
2009-12-1834800.0035000.0033850.0033850.0014483850
2009-12-1733800.0033900.0033800.0033800.007236700
2009-12-1600
2009-12-1534100.0034100.0034000.0034000.004136200
2009-12-1434800.0034800.0034500.0034800.009312900
2009-12-1135850.0036000.0035850.0036000.00341219050
2009-12-1035300.0035300.0035150.0035150.003105600
2009-12-0937000.0037000.0035400.0035400.00272400
2009-12-0837000.0037000.0037000.0037000.003111000
2009-12-0737000.0037000.0037000.0037000.003111000
2009-12-0436000.0036000.0036000.0036000.00136000
2009-12-0335300.0037200.0035300.0037200.00272500
2009-12-0237300.0037300.0037300.0037300.007261100
2009-12-0135000.0035000.0034800.0034800.003104800
2009-11-3000
2009-11-2734700.0034700.0034050.0034050.003103450
2009-11-2634050.0034050.0034050.0034050.0014476700
2009-11-2532600.0033400.0032500.0033400.00398500
2009-11-2432500.0032800.0032000.0032800.009290200
2009-11-2032200.0032200.0032200.0032200.00264400
2009-11-1934600.0034600.0032400.0032400.0014466000
2009-11-1835000.0035000.0035000.0035000.004140000
2009-11-1735000.0035000.0035000.0035000.00270000
2009-11-1600
2009-11-1335500.0035500.0035000.0035000.006211500
2009-11-1237900.0038000.0037000.0037000.006225900
2009-11-1139000.0039000.0038000.0038000.0012461600
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-0441900.0041900.0041900.0041900.005209500
2009-11-0238700.0038700.0038700.0038700.009348300
2009-10-3038800.0040900.0038800.0040900.004157300
2009-10-2940000.0040000.0038800.0038800.0018703800
2009-10-2800
2009-10-2740000.0040000.0040000.0040000.00280000
2009-10-2641400.0041400.0041400.0041400.0015621000
2009-10-2341100.0041100.0040600.0040600.007285300
2009-10-2200
2009-10-2140500.0040500.0040500.0040500.005202500
2009-10-2042500.0042500.0042500.0042500.006255000
2009-10-1940000.0040000.0038700.0040000.004157400
2009-10-1640200.0040300.0038700.0038700.00271055500
2009-10-1540200.0040200.0040000.0040200.0020802100
2009-10-1440500.0040500.0040500.0040500.004162000
2009-10-1343100.0043100.0040200.0040500.00883629250
2009-10-0944100.0044100.0044100.0044100.005220500
2009-10-0844050.0044050.0044050.0044050.00288100
2009-10-0744000.0044600.0044000.0044600.00288600
2009-10-0600
2009-10-0544000.0044000.0044000.0044000.003132000
2009-10-0247000.0047000.0044600.0044600.0012552800

   ※ 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