[2712 HCスタンダード] スターバックス 日足 時系列データ

[2712 HCスタンダード] スターバックス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0841850.0041900.0041750.0041900.00783263750
2010-10-0741850.0041900.0041800.0041850.00682845550
2010-10-0641800.0041900.0041750.0041850.00913803650
2010-10-0541900.0041950.0041750.0041750.001255228300
2010-10-0441900.0042000.0041800.0041850.001024273500
2010-10-0141850.0041950.0041850.0041950.00833476800
2010-09-3041950.0042000.0041850.0041850.00843521000
2010-09-2941900.0042000.0041800.0041900.001385778200
2010-09-2842000.0042050.0041850.0041850.001235159600
2010-09-2742000.0042050.0041900.0042000.002028483300
2010-09-2441900.0042000.0041900.0041950.002269485250
2010-09-2241950.0042000.0041900.0041900.001205032800
2010-09-2141900.0041950.0041850.0041900.002269472200
2010-09-1741750.0041900.0041700.0041800.00833469150
2010-09-1641800.0041900.0041700.0041750.001144766550
2010-09-1541700.0041850.0041700.0041800.001958138750
2010-09-1441850.0041850.0041800.0041850.00652719100
2010-09-1341900.0041950.0041800.0041800.001375737150
2010-09-1041800.0041850.0041750.0041800.001124679100
2010-09-0941900.0041900.0041750.0041800.00933888600
2010-09-0841850.0041850.0041700.0041800.001265263400
2010-09-0741700.0041800.0041700.0041800.001074468400
2010-09-0641800.0041850.0041650.0041700.0024710304800
2010-09-0341700.0041800.0041650.0041800.001626762350
2010-09-0241650.0041700.0041500.0041600.001144738650
2010-09-0141800.0041800.0041450.0041500.002229226200
2010-08-3141550.0041800.0041550.0041800.001335544500
2010-08-3041750.0041800.0041600.0041650.001285339800
2010-08-2741600.0041700.0041450.0041700.001526316650
2010-08-2641600.0041650.0041400.0041650.001616687000
2010-08-2541550.0041650.0041500.0041600.002028389900
2010-08-2441750.0041750.0041600.0041650.001466086600
2010-08-2341850.0042000.0041750.0041800.001104600850
2010-08-2041850.0042000.0041800.0041850.00662764600
2010-08-1941850.0042000.0041800.0041850.00562344850
2010-08-1841800.0041950.0041750.0041800.00813387950
2010-08-1741900.0041950.0041750.0041850.00984097650
2010-08-1641950.0042000.0041750.0041850.00793308250
2010-08-1341650.0041950.0041600.0041950.00893715750
2010-08-1241600.0041850.0041600.0041800.001345581100
2010-08-1142200.0042200.0041800.0041900.001697095450
2010-08-1042200.0042200.0041850.0041950.00602520550
2010-08-0942000.0042200.0041850.0041950.001325544300
2010-08-0642100.0042200.0041800.0042100.001205043300
2010-08-0542000.0042200.0041650.0042100.001767390250
2010-08-0441900.0042000.0041500.0041800.001054377800
2010-08-0342050.0042250.0041700.0041700.001707144800
2010-08-0242350.0042400.0042050.0042050.001034354300
2010-07-3042150.0042300.0041800.0042300.001656948800
2010-07-2941950.0042100.0041700.0041800.001305448700
2010-07-2842700.0042700.0042100.0042100.001586692100
2010-07-2742500.0042750.0042400.0042650.0033014050000
2010-07-2641750.0042300.0041750.0042300.0062526242950
2010-07-2341200.0041600.0041150.0041500.0033813992000
2010-07-2241000.0041250.0041000.0041100.002038330650
2010-07-2141050.0041150.0041000.0041100.001556361350
2010-07-2041050.0041200.0041000.0041150.001978089900
2010-07-1641350.0041400.0041200.0041250.00672766600
2010-07-1541200.0041400.0041150.0041350.001194911550
2010-07-1441250.0041350.0041200.0041300.001435900000
2010-07-1341150.0041300.0041100.0041200.00622553350
2010-07-1241050.0041300.0041050.0041150.001968064250
2010-07-0941100.0041250.0041100.0041100.001516213100
2010-07-0841100.0041300.0041100.0041150.002058444950
2010-07-0741050.0041150.0041000.0041000.00923778000
2010-07-0641150.0041150.0041050.0041150.001375632900
2010-07-0541100.0041200.0041050.0041150.001737110400
2010-07-0241150.0041200.0041000.0041100.001887727450
2010-07-0141800.0041850.0041050.0041150.002229196150
2010-06-3041100.0041200.0041000.0041100.002118665850
2010-06-2941100.0041300.0041100.0041250.001466010350
2010-06-2841400.0041400.0041100.0041150.001757211300
2010-06-2541400.0041700.0041100.0041400.001727122250
2010-06-2441450.0041650.0041400.0041650.001084480250
2010-06-2341700.0041700.0041450.0041450.002068558550
2010-06-2241600.0041850.0041500.0041850.001887831800
2010-06-2141450.0041750.0041450.0041600.002279427350
2010-06-1841600.0041750.0041450.0041450.001686982350
2010-06-1741900.0041950.0041650.0041650.001496233400
2010-06-1641950.0042050.0041900.0042050.0024510285950
2010-06-1541750.0041900.0041750.0041850.001335561850
2010-06-1441900.0042000.0041600.0041950.0026010880700
2010-06-1141750.0042100.0041600.0041900.0059725021450
2010-06-1040950.0041400.0040950.0041200.001937939550
2010-06-0940950.0041550.0040950.0041500.0060825132300
2010-06-0840800.0041000.0040750.0040900.0025410380550
2010-06-0741000.0041100.0040750.0040900.002329494300
2010-06-0441400.0041400.0041000.0041200.0025810630950
2010-06-0341100.0041300.0041000.0041100.0034814319500
2010-06-0241600.0041600.0041000.0041100.0034714288750
2010-06-0141600.0041600.0041400.0041550.002168967600
2010-05-3141600.0041600.0041400.0041550.0026511001450
2010-05-2841850.0041950.0041600.0041600.0032213454700
2010-05-2741450.0041800.0041050.0041800.0030012416650
2010-05-2640700.0041500.0040350.0041000.0056923184200
2010-05-2541350.0041850.0040850.0040900.0037815555400
2010-05-2441050.0041900.0041000.0041850.0034514272850
2010-05-2141000.0042100.0040800.0041050.0072629906250
2010-05-2041500.0041900.0041500.0041750.0036415157300
2010-05-1942050.0042050.0041800.0041800.0042617848950
2010-05-1842200.0042400.0042050.0042100.0038216113850
2010-05-1742550.0042600.0042250.0042400.0023910134450
2010-05-1442400.0042750.0042250.0042700.0049120862200
2010-05-1342700.0042900.0042500.0042900.0034114554900
2010-05-1242400.0042700.0042350.0042400.001988402400
2010-05-1142700.0042800.0042450.0042450.002249550400
2010-05-1042000.0042700.0042000.0042700.0039516704150
2010-05-0742050.0042400.0042000.0042400.0086036204500
2010-05-0642800.0043000.0042550.0042900.0058124867250
2010-04-3043000.0043300.0043000.0043300.0059325582900
2010-04-2843050.0043100.0042900.0042950.0045819693150
2010-04-2743150.0043200.0043050.0043200.0024810690850
2010-04-2643300.0043300.0043100.0043200.0030112997150
2010-04-2343400.0043400.0043050.0043250.0032514045200
2010-04-2243450.0043450.0043050.0043300.0041517949750
2010-04-2143250.0043300.0043000.0043250.0039417002950
2010-04-2042800.0043250.0042800.0043000.0031913736550
2010-04-1943200.0043250.0042800.0042800.0056824485500
2010-04-1643700.0043750.0043150.0043200.0060826427750
2010-04-1543500.0043800.0043500.0043700.0082936186700
2010-04-1442650.0043350.0042650.0043350.00118851111650
2010-04-1342600.0042650.0042450.0042650.0058324809750
2010-04-1242900.0042900.0042550.0042650.0049120960700
2010-04-0943000.0043000.0042000.0042950.0071530567150
2010-04-0842700.0042900.0042500.0042900.0062126534450
2010-04-0742000.0042500.0041900.0042500.0070829953550
2010-04-0642000.0042000.0041900.0041900.0063026431450
2010-04-0541700.0042000.0041700.0042000.0067628269500
2010-04-0241050.0041900.0041050.0041700.00117548667600
2010-04-0141000.0041150.0040950.0041000.0087936071300
2010-03-3141300.0041400.0041000.0041000.00116948130000
2010-03-3041200.0041200.0040550.0040800.00121749712800
2010-03-2940100.0041700.0040000.0041200.003377137259500
2010-03-2644200.0044200.0044000.0044000.00214694649000
2010-03-2544150.0044300.0044100.0044200.00154368191750
2010-03-2444050.0044300.0044050.0044150.00110148568550
2010-03-2344000.0044450.0043950.0044000.00148665713300
2010-03-1943600.0044000.0043550.0043950.00100243909750
2010-03-1843400.0043500.0043050.0043450.0079434435850
2010-03-1742150.0043450.0042150.0043050.00163570025250
2010-03-1642900.0042900.0042050.0042050.00183677619800
2010-03-1544000.0044300.0043000.0043100.00134958716550
2010-03-1244600.0044900.0044000.0044300.00108948218850
2010-03-1146000.0046500.0044000.0044950.002800126673100
2010-03-1044300.0046000.0044300.0046000.002556115053200
2010-03-0942550.0045000.0042500.0043900.002436105824250
2010-03-0842000.0042300.0042000.0042300.00107745401900
2010-03-0541800.0041950.0041750.0041850.0053522383100
2010-03-0441300.0041800.0041300.0041650.0078232521350
2010-03-0340900.0041200.0040900.0041200.0070929064600
2010-03-0240550.0040800.0040500.0040800.0055722645350
2010-03-0140600.0040600.0040450.0040500.0035814522550
2010-02-2640550.0040600.0040400.0040400.0031312685450
2010-02-2540500.0040550.0040300.0040550.0027611167350
2010-02-2440450.0040500.0040300.0040500.002088402850
2010-02-2340450.0040500.0040400.0040400.001857484650
2010-02-2240450.0040500.0040300.0040400.002429783400
2010-02-1940100.0040300.0040050.0040250.002188747250
2010-02-1840500.0040550.0040100.0040100.0033413469450
2010-02-1740550.0040600.0040500.0040550.0039415974700
2010-02-1640500.0040600.0040450.0040550.0038115444900
2010-02-1540150.0040400.0040100.0040400.0055222225350
2010-02-1239950.0040000.0039900.0040000.0047518985300
2010-02-1040000.0040000.0039900.0039950.0036814711150
2010-02-0939900.0040000.0039800.0039900.0049119599350
2010-02-0839650.0039800.0039650.0039800.0041416435750
2010-02-0539500.0039650.0039400.0039600.0028711339650
2010-02-0439500.0039550.0039400.0039550.0031812555100
2010-02-0339400.0039500.0039300.0039450.002519900200
2010-02-0239300.0039350.0039250.0039350.001505897550
2010-02-0139400.0039400.0038950.0039000.0026110233650
2010-01-2939000.0039250.0038800.0038850.0025810068250
2010-01-2838700.0039150.0038700.0039100.0027310612350
2010-01-2738900.0038950.0038700.0038800.0031112070250
2010-01-2639300.0039300.0038950.0038950.0042216512350
2010-01-2539350.0039400.0039250.0039300.0028511209050
2010-01-2239400.0039450.0039300.0039350.0038115005650
2010-01-2139000.0039350.0039000.0039350.0035113738700
2010-01-2038750.0039000.0038750.0039000.0039415327300
2010-01-1938500.0038750.0038500.0038650.002308876000
2010-01-1838450.0038500.0038400.0038500.0027610615700
2010-01-1538500.0038500.0038350.0038350.0028010759250
2010-01-1438400.0038450.0038300.0038400.002589904400
2010-01-1338300.0038400.0038300.0038350.0034313150950
2010-01-1238300.0038400.0038250.0038350.0028410878150
2010-01-0838250.0038250.0038100.0038250.001586039850
2010-01-0738250.0038250.0038000.0038050.0037314234900
2010-01-0638050.0038200.0038000.0038100.002158190700
2010-01-0538200.0038200.0038050.0038100.002569765550
2010-01-0438000.0038200.0038000.0038200.0033812875100
2009-12-3037900.0037900.0037800.0037900.0027110260650
2009-12-2937800.0037900.0037800.0037800.0030111390750
2009-12-2837750.0037800.0037700.0037800.002198269600
2009-12-2537650.0037750.0037650.0037700.001626102700
2009-12-2437750.0037800.0037650.0037650.001907170700
2009-12-2237700.0037750.0037600.0037750.002639909650
2009-12-2137600.0037700.0037600.0037600.001766623600
2009-12-1837600.0037700.0037600.0037600.00913422950
2009-12-1737600.0037800.0037600.0037650.002158104200
2009-12-1637750.0037800.0037600.0037600.001555839700
2009-12-1537700.0037800.0037600.0037800.001535767300
2009-12-1437700.0037700.0037600.0037700.001214556400
2009-12-1137600.0037700.0037500.0037500.002589706950
2009-12-1037600.0037650.0037550.0037650.001234627800
2009-12-0937600.0037700.0037550.0037600.00702633100
2009-12-0837700.0037800.0037550.0037600.002368894700
2009-12-0737750.0037750.0037600.0037650.001425351950
2009-12-0437500.0037650.0037350.0037650.002067721750
2009-12-0337400.0037550.0037400.0037500.002439102900
2009-12-0237250.0037400.0037250.0037400.0032512126250
2009-12-0137200.0037250.0037050.0037250.002559472950
2009-11-3037050.0037200.0037000.0037200.0062823284550
2009-11-2737100.0037200.0037050.0037200.002569501400
2009-11-2637200.0037200.0037050.0037150.001184383500
2009-11-2537100.0037200.0037050.0037200.001365044200
2009-11-2437250.0037250.0037100.0037100.001746474800
2009-11-2037000.0037250.0037000.0037250.001686234900
2009-11-1937200.0037250.0037000.0037100.0041115237700
2009-11-1837200.0037250.0037100.0037200.001104089450
2009-11-1737350.0037450.0037150.0037300.0033212379100
2009-11-1637450.0037450.0037300.0037350.001656165050
2009-11-1337450.0037450.0037300.0037400.0047017565600
2009-11-1237500.0037550.0037400.0037500.001284794750
2009-11-1137500.0037600.0037400.0037550.001515660550
2009-11-1037500.0037550.0037350.0037400.0050919057650
2009-11-0937600.0037600.0037450.0037450.0030411406800
2009-11-0637500.0037600.0037450.0037600.001565854200
2009-11-0537500.0037500.0037400.0037500.0049618580800
2009-11-0437650.0037700.0037500.0037550.0069826223000
2009-11-0237700.0037750.0037600.0037700.001967384750
2009-10-3037800.0037800.0037700.0037700.001084077350
2009-10-2937750.0037800.0037700.0037700.001415320400
2009-10-2837800.0037850.0037700.0037750.001033890200
2009-10-2737950.0037950.0037650.0037700.0054420528200
2009-10-2637950.0037950.0037750.0037800.0037013991750
2009-10-2337850.0037900.0037850.0037850.001154355100
2009-10-2238000.0038000.0037850.0037900.001435419850
2009-10-2137950.0037950.0037850.0037850.001505687700
2009-10-2037950.0038000.0037900.0037950.002469334850
2009-10-1938050.0038200.0037900.0037950.0034313041750
2009-10-1638300.0038600.0037950.0037950.00130249769250
2009-10-1537900.0037950.0037800.0037950.001084092600
2009-10-1437900.0037950.0037750.0037800.001114200750
2009-10-1337950.0037950.0037800.0037900.001023863700
2009-10-0937700.0037800.0037650.0037800.001104148850
2009-10-0837700.0037850.0037700.0037700.001957356600
2009-10-0737800.0037900.0037700.0037800.001455478250
2009-10-0637850.0037900.0037800.0037800.001023859900
2009-10-0537900.0037900.0037700.0037700.001244689100
2009-10-0237850.0037900.0037700.0037850.001224609100

   ※ 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