[2667 HCスタンダード] イメージワン 日足 時系列データ

[2667 HCスタンダード] イメージワン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0817000.0017500.0016900.0017500.008136310
2010-10-0717200.0017220.0016930.0016930.0013221420
2010-10-0616910.0017680.0016910.0017680.00585850
2010-10-0517000.0017300.0016980.0016980.0021357800
2010-10-0417800.0017800.0017000.0017400.0026446000
2010-10-0117500.0017600.0017400.0017600.0011192550
2010-09-3018000.0018000.0017400.0017400.0024422530
2010-09-2917930.0018300.0017850.0018240.0012215650
2010-09-2818300.0018300.0017500.0018140.0043766800
2010-09-2718350.0018400.0018000.0018300.006109400
2010-09-2418050.0018200.0017810.0018190.0018324170
2010-09-2218010.0018180.0018000.0018170.0032576590
2010-09-2118250.0018540.0018000.0018540.0033597700
2010-09-1718200.0018250.0017780.0018250.0018326260
2010-09-1618250.0018400.0018210.0018400.0028513580
2010-09-1518200.0018570.0017910.0018250.0019345130
2010-09-1419700.0019700.0018110.0018200.0053981320
2010-09-1319100.0019740.0019000.0019740.0037715190
2010-09-1018000.0019100.0018000.0019100.001452640510
2010-09-0918110.0018180.0017880.0018000.0022396360
2010-09-0817520.0018200.0017510.0017710.0013230610
2010-09-0717500.0018650.0017500.0017900.00661179050
2010-09-0618100.0018300.0017830.0018300.008143780
2010-09-0317510.0018300.0017100.0018050.00571003500
2010-09-0218280.0019000.0017400.0018090.0046823860
2010-09-0118100.0018280.0017700.0018280.0016286780
2010-08-3118490.0018490.0017780.0018240.0024435300
2010-08-3019000.0019600.0018200.0018300.001663146600
2010-08-2718800.0018800.0017990.0018200.0026476040
2010-08-2618500.0018500.0018390.0018400.0013239880
2010-08-2518280.0018290.0018100.0018100.0018328000
2010-08-2418690.0018690.0018200.0018290.009166920
2010-08-2318750.0018750.0018690.0018690.007131190
2010-08-2017980.0018200.0017950.0017950.0035629440
2010-08-1917700.0017990.0017600.0017990.0046815080
2010-08-1818390.0018390.0017300.0017650.0044779030
2010-08-1718400.0018400.0017600.0018400.00621120010
2010-08-1618300.0018300.0017300.0018000.00801425310
2010-08-1319000.0019850.0018180.0018210.001392589260
2010-08-1219400.0019990.0017900.0018700.001332521240
2010-08-1120500.0020800.0020000.0020800.0023467770
2010-08-1020940.0021000.0020450.0021000.0047980990
2010-08-0920000.0020510.0019800.0020000.0028558970
2010-08-0620040.0020980.0020040.0020310.0033671590
2010-08-0520620.0020890.0020250.0020250.0018372290
2010-08-0420510.0020990.0020100.0020120.00971983070
2010-08-0322800.0022800.0020060.0020800.001302801570
2010-08-0224100.0024100.0022600.0022600.001984598920
2010-07-3024900.0025700.0024900.0025100.00591480410
2010-07-2925210.0025600.0024950.0024950.001253148620
2010-07-2827350.0027350.0026000.0026710.0033877720
2010-07-2726000.0026550.0025300.0026550.00761973660
2010-07-2624790.0026000.0024790.0025990.00571453470
2010-07-2324000.0025500.0024000.0024810.00411024950
2010-07-2224510.0025000.0023930.0023930.00862117770
2010-07-2125500.0026000.0024800.0025500.0024613980
2010-07-2025520.0026200.0025500.0026000.0013335170
2010-07-1627000.0027300.0026480.0026480.00571528960
2010-07-1528000.0028000.0027000.0027390.0031846820
2010-07-1427200.0028000.0027200.0027300.0021578350
2010-07-1327850.0028350.0027500.0028200.00782165730
2010-07-1228170.0028510.0028170.0028350.0033938620
2010-07-0929700.0029700.0029670.0029670.008237510
2010-07-0829500.0029500.0028610.0028800.00371075460
2010-07-0728520.0029680.0028310.0029400.00752160990
2010-07-0629500.0029500.0028950.0029500.00561639180
2010-07-0529480.0030000.0027520.0029700.001514405930
2010-07-0225010.0028990.0025000.0028490.00641710330
2010-07-0126040.0026480.0025000.0025570.0035902450
2010-06-3026300.0026860.0026000.0026700.0027711040
2010-06-2927500.0028400.0027060.0028000.0035966120
2010-06-2828600.0029100.0027010.0029000.00842397930
2010-06-2528000.0028400.0027600.0028100.00391092410
2010-06-2428640.0029400.0028000.0029000.0033942870
2010-06-2328460.0029500.0028460.0029500.0016460280
2010-06-2229520.0029520.0027310.0029290.00421189760
2010-06-2130750.0030750.0030000.0030000.0019574400
2010-06-1829450.0030100.0029010.0030100.0015439590
2010-06-1729800.0030950.0029800.0030850.0010302250
2010-06-1630600.0031000.0029210.0029800.00511545760
2010-06-1529400.0030100.0029400.0029710.00611801350
2010-06-1431650.0031650.0030550.0031500.0023714800
2010-06-1132350.0032350.0029100.0030300.00862631450
2010-06-1031650.0033550.0031250.0031650.00842677950
2010-06-0932000.0035000.0031100.0032100.0035511947400
2010-06-0829000.0030700.0029000.0030700.00802384800
2010-06-0727600.0029010.0027000.0029000.001584413400
2010-06-0429000.0029500.0028400.0028400.0034978640
2010-06-0327400.0028900.0027400.0028850.0032898410
2010-06-0227200.0027290.0026500.0027250.0018482390
2010-06-0127000.0027390.0026790.0027300.0018487000
2010-05-3125470.0027360.0025470.0026790.00641690890
2010-05-2827300.0027800.0026200.0026470.00701886500
2010-05-2725880.0026940.0024800.0026110.00711835170
2010-05-2623610.0026000.0023510.0026000.00611477310
2010-05-2525020.0025200.0022500.0024500.001042446580
2010-05-2425800.0027000.0025800.0025800.00691794280
2010-05-2123800.0025800.0023800.0025770.001603909580
2010-05-2027850.0027850.0025800.0026110.00822217080
2010-05-1927100.0027900.0025110.0027400.001965141810
2010-05-1829540.0030400.0027000.0027600.001754942710
2010-05-1734100.0034100.0028410.0029000.002216551050
2010-05-1433000.0033750.0032000.0033700.00642092000
2010-05-1332100.0033800.0032100.0033100.00953101350
2010-05-1232000.0032000.0029800.0031900.001344142550
2010-05-1134550.0034550.0032000.0032250.00662194600
2010-05-1032850.0035500.0032250.0034550.00762570650
2010-05-0733000.0033500.0030500.0033000.002277312850
2010-05-0636100.0037800.0035000.0036500.002749997700
2010-04-3039500.0040350.0038500.0040000.001405524650
2010-04-2839100.0040000.0038600.0038900.002078073550
2010-04-2741600.0041600.0039800.0040600.0026410683000
2010-04-2644400.0044400.0041750.0041900.0029312603950
2010-04-2340000.0043200.0040000.0041600.0046619143800
2010-04-2239900.0040000.0037650.0040000.002108106900
2010-04-2138500.0040300.0037100.0038500.0033312891750
2010-04-2045200.0046400.0038600.0039300.00123353194500
2010-04-1934800.0043100.0034800.0043100.00160665140450
2010-04-1635900.0037000.0035650.0036100.001916880600
2010-04-1536400.0036900.0034700.0036900.0030210818700
2010-04-1435400.0037800.0035400.0036000.0032111666900
2010-04-1338000.0039500.0035800.0037500.0074628287550
2010-04-1234100.0038500.0033800.0038500.0098335937900
2010-04-0935000.0035000.0033100.0033500.002879844600
2010-04-0834900.0035500.0034000.0035100.0051918004200
2010-04-0731800.0034900.0031400.0033100.0038412807400
2010-04-0632100.0033400.0031200.0031800.002728738500
2010-04-0531800.0032700.0031000.0032100.001685334850
2010-04-0231550.0031550.0029700.0031500.001624977260
2010-04-0131700.0031700.0029000.0030600.001725190040
2010-03-3129300.0033700.0028800.0031950.0035410973470
2010-03-3028300.0029300.0028000.0029300.001534356520
2010-03-2929000.0029500.0028500.0029300.00832396640
2010-03-2629130.0030000.0028100.0030000.002256460220
2010-03-2531150.0031300.0028100.0030200.0050815133770
2010-03-2435100.0038000.0030650.0031150.0092731566450
2010-03-2329990.0033000.0028500.0033000.00117335910000
2010-03-1927790.0032200.0027500.0028000.00122236457420
2010-03-1826000.0027200.0025000.0027200.001423663520
2010-03-1725990.0026000.0024510.0025000.001734350600
2010-03-1626000.0027500.0025100.0026000.001002620920
2010-03-1527500.0028050.0025500.0025500.0043111667260
2010-03-1224550.0025900.0023850.0025900.002506220320
2010-03-1123400.0024250.0023400.0024250.00481150070
2010-03-1023500.0023800.0023100.0023400.0010234300
2010-03-0923510.0023700.0022500.0023500.00581338090
2010-03-0823500.0023900.0023500.0023600.0042988650
2010-03-0523460.0023500.0022700.0023500.00571322990
2010-03-0423520.0023600.0022700.0023600.00621438200
2010-03-0323000.0024200.0022300.0023500.001282975820
2010-03-0221600.0022400.0021600.0022000.0042915490
2010-03-0122400.0022400.0021700.0022000.0029635800
2010-02-2622200.0022400.0021650.0021650.0020442090
2010-02-2523510.0023900.0022300.0022400.00491143060
2010-02-2422100.0023510.0021800.0023510.00491117020
2010-02-2323240.0023240.0022000.0022100.0028630440
2010-02-2221800.0021860.0021700.0021860.006130560
2010-02-1922300.0022300.0022200.0022200.00244500
2010-02-1823500.0023500.0022500.0023000.0014325150
2010-02-1721700.0023600.0021700.0022700.00972208230
2010-02-1621720.0021720.0021510.0021510.00364930
2010-02-1521710.0021710.0021700.0021710.0013282210
2010-02-1222530.0022770.0021500.0021800.00621368770
2010-02-1023020.0023200.0022500.0022900.0024550360
2010-02-0923000.0023490.0022990.0023000.0014322510
2010-02-0823400.0024100.0023000.0023500.0036841570
2010-02-0523100.0023900.0022800.0022900.00831911690
2010-02-0423810.0024500.0023000.0024500.002345525230
2010-02-0322200.0027000.0022200.0024000.0077019918980
2010-02-0220320.0022000.0020320.0022000.0018383180
2010-02-0121500.0022000.0021300.0021300.0011239100
2010-01-2920820.0022100.0020600.0021630.0022457650
2010-01-2822700.0022700.0020680.0021180.0033721260
2010-01-2722600.0022670.0022000.0022200.00541213190
2010-01-2624000.0024000.0022600.0022600.00471090050
2010-01-2524000.0024000.0023040.0024000.00761813690
2010-01-2223290.0023290.0022670.0022670.00471086190
2010-01-2123400.0023500.0022200.0023380.0042967350
2010-01-2023490.0023490.0023490.0023490.00493960
2010-01-1922700.0022990.0022300.0022990.0025559910
2010-01-1823090.0023090.0022500.0023000.0024545190
2010-01-1523100.0023100.0022500.0023100.00511169920
2010-01-1423000.0023690.0022500.0023100.00781794190
2010-01-1324000.0024000.0022900.0023900.00801896970
2010-01-1223900.0024850.0023900.0024840.002295559040
2010-01-0821860.0024400.0021860.0023900.002255208920
2010-01-0722860.0022860.0021360.0021860.001312895990
2010-01-0623600.0025600.0021000.0022870.003958861210
2010-01-0527560.0027560.0025600.0025600.002516649350
2010-01-0425600.0028900.0024000.0027800.003238580490
2009-12-3024800.0025600.0024100.0025600.001563872450
2009-12-2923800.0025000.0023000.0024900.002927092030
2009-12-2822300.0023790.0021100.0023400.001383110720
2009-12-2523400.0023500.0022200.0023500.001503459490
2009-12-2423850.0024600.0022800.0024000.001694001910
2009-12-2220500.0023800.0020400.0023800.002024434810
2009-12-2119670.0020870.0019670.0020870.001212477210
2009-12-1818810.0018870.0018400.0018870.0030556630
2009-12-1719800.0019800.0018700.0018810.002013899780
2009-12-1621600.0021600.0020300.0020810.004229059320
2009-12-1518000.0019600.0018000.0019600.001573053750
2009-12-1417550.0017800.0017510.0017600.0038670960
2009-12-1116900.0017050.0016700.0017000.0021355850
2009-12-1016900.0017000.0016900.0016900.0034576010
2009-12-0900
2009-12-0816500.0016990.0016500.0016990.0012198980
2009-12-0716800.0016800.0016800.0016800.00467200
2009-12-0416600.0017300.0016600.0017150.0019321200
2009-12-0316000.0017000.0016000.0016800.0033540750
2009-12-0216350.0017200.0016150.0016600.0020334850
2009-12-0115400.0016750.0015400.0016550.0019312210
2009-11-3014400.0015680.0014310.0015600.0029434150
2009-11-2714700.0014700.0014400.0014400.0013188520
2009-11-2614700.0014700.0014300.0014300.0039572480
2009-11-2514900.0015100.0014820.0015100.0040593720
2009-11-2415300.0015300.0015100.0015100.0013197630
2009-11-2015500.0015500.0015500.0015500.00231000
2009-11-1915790.0015790.0014500.0015350.0038594480
2009-11-1815100.0015200.0014560.0014560.0053795710
2009-11-1716140.0016500.0014600.0016500.0018285230
2009-11-1614800.0015800.0014800.0015800.0014211500
2009-11-1314700.0015000.0014700.0015000.009132750
2009-11-1216000.0016500.0014700.0014700.0055824960
2009-11-1116440.0016600.0016440.0016600.00582360
2009-11-1017440.0017990.0017440.0017440.00470840
2009-11-0917840.0017840.0017440.0017440.0015266800
2009-11-0617420.0017440.0016440.0017440.009154710
2009-11-0516500.0017100.0016500.0017100.0015250500
2009-11-0415750.0016500.0015750.0016500.00580250
2009-11-0215440.0016060.0015440.0015530.0020312070
2009-10-3014900.0015500.0014520.0015500.0017261920
2009-10-2915700.0015700.0015000.0015010.0020306610
2009-10-2816630.0016630.0015830.0015830.00232460
2009-10-2716800.0016830.0016800.0016830.00584080
2009-10-2616010.0016200.0015500.0016200.0011176160
2009-10-2315610.0015810.0015610.0015810.00693860
2009-10-2215500.0016400.0015500.0016400.0014220400
2009-10-2115800.0015800.0015800.0015800.007110600
2009-10-2000
2009-10-1916050.0016100.0016000.0016100.0024384800
2009-10-1616700.0016850.0016650.0016850.007116930
2009-10-1516900.0016900.0016900.0016900.00116900
2009-10-1400
2009-10-1316620.0017420.0016620.0017420.00351460
2009-10-0916790.0017190.0016790.0017190.00584550
2009-10-0800
2009-10-0716330.0017990.0016330.0017990.00586630
2009-10-0600
2009-10-0517500.0017500.0016500.0016500.006103000
2009-10-0216500.0017700.0016500.0017300.007121100

   ※ 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