[2710 HCスタンダード] CSロジネット 日足 時系列データ

[2710 HCスタンダード] CSロジネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-07205.00205.00205.00205.0090001845000
2010-10-06201.00201.00201.00201.001000201000
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-30203.00203.00203.00203.001000203000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-24207.00207.00207.00207.001000207000
2010-09-2200
2010-09-2100
2010-09-17208.00208.00207.00207.002000415000
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-07203.00203.00203.00203.001000203000
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-31202.00202.00202.00202.001000202000
2010-08-3000
2010-08-27204.00204.00204.00204.002000408000
2010-08-2600
2010-08-25208.00208.00204.00204.0050001024000
2010-08-2400
2010-08-23206.00209.00206.00209.002000415000
2010-08-2000
2010-08-19208.00208.00208.00208.001000208000
2010-08-18214.00214.00214.00214.001000214000
2010-08-17215.00215.00215.00215.001000215000
2010-08-16207.00207.00207.00207.001000207000
2010-08-13207.00207.00207.00207.001000207000
2010-08-12208.00208.00207.00207.0050001039000
2010-08-11218.00218.00208.00208.0070001491000
2010-08-1000
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-26226.00226.00226.00226.004000904000
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-20231.00231.00227.00227.004000912000
2010-07-16247.00247.00247.00247.0070001729000
2010-07-1500
2010-07-1400
2010-07-13237.00237.00237.00237.001000237000
2010-07-12229.00229.00229.00229.002000458000
2010-07-0900
2010-07-0800
2010-07-07245.00245.00245.00245.001000245000
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0100
2010-06-3000
2010-06-2900
2010-06-2800
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-21228.00228.00228.00228.001000228000
2010-06-18233.00233.00228.00228.002000461000
2010-06-1700
2010-06-16225.00225.00225.00225.0050001125000
2010-06-1500
2010-06-14230.00230.00230.00230.001000230000
2010-06-1100
2010-06-1000
2010-06-09230.00230.00230.00230.002000460000
2010-06-0800
2010-06-0700
2010-06-04232.00232.00232.00232.001000232000
2010-06-03230.00230.00230.00230.001000230000
2010-06-02231.00231.00231.00231.001000231000
2010-06-0100
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-26232.00232.00232.00232.002000464000
2010-05-2500
2010-05-2400
2010-05-2100
2010-05-2000
2010-05-19245.00245.00245.00245.001000245000
2010-05-18255.00255.00255.00255.001000255000
2010-05-17255.00255.00249.00249.0060001502000
2010-05-14272.00272.00265.00265.003000807000
2010-05-13270.00280.00270.00280.0070001910000
2010-05-1200
2010-05-11265.00265.00265.00265.0040001060000
2010-05-10251.00254.00251.00254.002000505000
2010-05-07251.00252.00250.00250.0060001506000
2010-05-06258.00290.00258.00290.00150004106000
2010-04-30250.00250.00250.00250.0040001000000
2010-04-28250.00250.00250.00250.001000250000
2010-04-27253.00253.00252.00252.003000757000
2010-04-26258.00258.00258.00258.001000258000
2010-04-23252.00252.00252.00252.001000252000
2010-04-2200
2010-04-21267.00267.00267.00267.001000267000
2010-04-2000
2010-04-1900
2010-04-16259.00267.00259.00267.002000526000
2010-04-1500
2010-04-1400
2010-04-13255.00255.00250.00250.0050001257000
2010-04-12260.00260.00260.00260.001000260000
2010-04-09258.00265.00258.00260.00150003904000
2010-04-08252.00252.00252.00252.001000252000
2010-04-07250.00254.00250.00254.0080002012000
2010-04-0600
2010-04-0500
2010-04-0200
2010-04-01240.00240.00240.00240.001000240000
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-2600
2010-03-25237.00237.00237.00237.003000711000
2010-03-2400
2010-03-2300
2010-03-1900
2010-03-18240.00240.00237.00237.004000957000
2010-03-17236.00237.00236.00237.002000473000
2010-03-16235.00235.00235.00235.001000235000
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-05225.00225.00225.00225.001000225000
2010-03-04223.00223.00222.00222.002000445000
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-26228.00228.00228.00228.002000456000
2010-02-2500
2010-02-2400
2010-02-23230.00230.00230.00230.004000920000
2010-02-22229.00229.00229.00229.001000229000
2010-02-1900
2010-02-18230.00230.00230.00230.001000230000
2010-02-17230.00230.00230.00230.001000230000
2010-02-16230.00230.00230.00230.001000230000
2010-02-1500
2010-02-12230.00230.00230.00230.001000230000
2010-02-10229.00229.00229.00229.001000229000
2010-02-09220.00220.00220.00220.0050001100000
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-28234.00234.00234.00234.001000234000
2010-01-27235.00235.00235.00235.0050001175000
2010-01-2600
2010-01-25228.00228.00223.00223.002000451000
2010-01-2200
2010-01-2100
2010-01-2000
2010-01-1900
2010-01-18237.00237.00237.00237.001000237000
2010-01-1500
2010-01-1400
2010-01-1300
2010-01-12226.00226.00226.00226.003000678000
2010-01-0800
2010-01-0700
2010-01-06230.00230.00230.00230.001000230000
2010-01-0500
2010-01-04217.00228.00217.00228.002000445000
2009-12-30224.00225.00224.00225.003000673000
2009-12-29215.00215.00215.00215.003000645000
2009-12-2800
2009-12-2500
2009-12-24214.00214.00213.00213.002000427000
2009-12-2200
2009-12-2100
2009-12-18234.00234.00234.00234.004000936000
2009-12-17221.00221.00221.00221.001000221000
2009-12-16222.00226.00222.00226.002000448000
2009-12-15212.00217.00212.00217.002000429000
2009-12-14213.00213.00212.00212.004000849000
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-07220.00220.00220.00220.003000660000
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-27218.00220.00218.00220.003000656000
2009-11-26210.00210.00210.00210.001000210000
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-18224.00224.00224.00224.001000224000
2009-11-1700
2009-11-16211.00211.00211.00211.002000422000
2009-11-13218.00218.00218.00218.001000218000
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-04230.00230.00230.00230.002000460000
2009-11-02229.00229.00229.00229.002000458000
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-09230.00230.00230.00230.002000460000
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-02225.00225.00225.00225.003000675000

   ※ 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