[2725 HCスタンダード] ITX 日足 時系列データ

[2725 HCスタンダード] ITX (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0842350.0043650.0042350.0042350.00341445150
2010-10-0742000.0043100.0042000.0042700.00763224750
2010-10-0643000.0043000.0042200.0042200.00421787000
2010-10-0542250.0043000.0040300.0043000.00853531100
2010-10-0443000.0043700.0042250.0042250.00733139550
2010-10-0142000.0042200.0041600.0042200.00331385900
2010-09-3042950.0042950.0041050.0041900.00883671950
2010-09-2943300.0043900.0042200.0043250.00431855950
2010-09-2842750.0043500.0042050.0042600.0085236454500
2010-09-2742450.0042500.0041000.0042400.00632624600
2010-09-2442500.0042500.0042500.0042500.0014595000
2010-09-2243000.0043100.0042000.0043100.00341452450
2010-09-2143000.0043300.0042600.0043000.001175029600
2010-09-1742000.0043400.0042000.0042900.001546564050
2010-09-1642500.0042800.0042500.0042500.00291235700
2010-09-1542050.0042300.0041850.0042300.00512143100
2010-09-1442100.0042300.0042000.0042000.0023971850
2010-09-1341850.0041850.0041550.0041700.0021876050
2010-09-1041650.0041800.0041500.0041800.006250150
2010-09-0941600.0041850.0041550.0041650.00481999000
2010-09-0841350.0042750.0041350.0041450.00984054350
2010-09-0742050.0042450.0041900.0042000.00321351200
2010-09-0641750.0041900.0041750.0041800.006250750
2010-09-0341900.0042000.0041900.0041900.0021881100
2010-09-0244000.0044000.0041900.0042600.00562441600
2010-09-0142000.0043150.0042000.0043150.0013549650
2010-08-3143100.0043100.0041400.0041800.00451907300
2010-08-3042450.0043400.0042400.0042400.007301150
2010-08-2743500.0043900.0042400.0042400.0020857300
2010-08-2642900.0043500.0042300.0043500.00341449700
2010-08-2543000.0043000.0042250.0042400.0018767550
2010-08-2443200.0043700.0043000.0043500.001064600600
2010-08-2345000.0045000.0043650.0043650.00331444950
2010-08-2045450.0045800.0045450.0045800.009411850
2010-08-1945550.0046250.0045550.0046250.003138050
2010-08-1846350.0046350.0045100.0046000.0020916700
2010-08-1743150.0046500.0043000.0046500.00783454900
2010-08-1647800.0047800.0045100.0046650.00351595700
2010-08-1345800.0047100.0045800.0047100.003138700
2010-08-1246500.0046500.0046500.0046500.007325500
2010-08-1148500.0048500.0047100.0047200.0013620850
2010-08-1047600.0048000.0047150.0047150.0015710700
2010-08-0949000.0049200.0047700.0047700.00211013700
2010-08-0649000.0051200.0046200.0049950.0026413015650
2010-08-0545500.0046800.0045500.0046800.001054881450
2010-08-0444450.0044500.0044450.0044450.0014622900
2010-08-0346950.0046950.0045000.0045000.00713269450
2010-08-0244600.0045350.0044600.0045350.005223850
2010-07-3045200.0045200.0044000.0044600.00351570400
2010-07-2945250.0045250.0045250.0045250.003135750
2010-07-2845900.0045900.0045150.0045900.0011499900
2010-07-2745900.0046500.0045100.0045800.00411886200
2010-07-2645500.0045500.0045500.0045500.0021955500
2010-07-2345500.0045850.0045500.0045500.00542457700
2010-07-2244350.0044350.0044350.0044350.0011487850
2010-07-2145000.0045500.0045000.0045000.0028212691000
2010-07-2045000.0045500.0045000.0045000.002069272550
2010-07-1645700.0045700.0045000.0045700.001225494350
2010-07-1544400.0046000.0044400.0045700.001607212300
2010-07-1445100.0045800.0045100.0045800.0022995650
2010-07-1345100.0046300.0045000.0046300.009411500
2010-07-1246000.0046300.0045000.0045800.00351590100
2010-07-0946000.0046000.0045800.0045800.007320800
2010-07-0846200.0046200.0045400.0046000.0019868500
2010-07-0746250.0046250.0045100.0046200.007321500
2010-07-0645800.0046000.0045000.0045700.00411862400
2010-07-0546000.0047750.0045900.0046700.0010465100
2010-07-0247500.0047800.0045000.0047300.00643014850
2010-07-0143850.0046950.0043850.0046800.00371683250
2010-06-3046700.0046700.0043000.0043500.00994365800
2010-06-2948900.0048900.0046000.0047800.00452133050
2010-06-2849500.0050500.0048500.0049500.0010493450
2010-06-2547500.0050000.0046300.0049950.00693335400
2010-06-2447450.0048950.0047450.0048500.0019913150
2010-06-2348400.0049000.0047100.0048800.00502402750
2010-06-2249500.0049500.0048500.0049200.009439000
2010-06-2148500.0049500.0048500.0049500.00552689100
2010-06-1849000.0049500.0048800.0048900.0017833900
2010-06-1749100.0049200.0048000.0049200.00211021650
2010-06-1650400.0050400.0050400.0050400.005252000
2010-06-1550000.0050500.0049500.0050000.00241198200
2010-06-1449300.0050800.0048900.0049100.00572820700
2010-06-1151000.0051000.0049600.0050900.00854319500
2010-06-1052000.0052000.0049000.0050500.00552752050
2010-06-0951500.0051500.0048300.0051000.00472377600
2010-06-0854000.0054600.0051900.0051900.001829745800
2010-06-0750700.0054800.0049000.0053500.0041321788800
2010-06-0451600.0053600.0051200.0052100.0028314763400
2010-06-0349100.0052000.0048550.0051500.001728638300
2010-06-0247300.0049800.0047250.0049800.001678118150
2010-06-0147450.0048900.0046400.0046600.001024839300
2010-05-3144600.0046500.0044600.0046450.0017780050
2010-05-2845000.0046000.0044500.0045000.00823708750
2010-05-2743100.0045500.0043100.0045000.00371655950
2010-05-2644000.0044000.0043000.0043100.0018780600
2010-05-2545000.0045650.0043000.0043400.00954143700
2010-05-2444000.0045000.0044000.0044900.00672989550
2010-05-2143700.0045100.0042300.0045000.001868093600
2010-05-2045700.0045950.0044500.0045100.00411855700
2010-05-1944300.0046300.0043500.0045100.001175224600
2010-05-1847400.0047400.0045000.0046400.001325988550
2010-05-1747600.0047600.0045650.0046800.00421961300
2010-05-1446150.0048500.0046150.0048000.001185635200
2010-05-1346000.0049950.0046000.0046550.001919034150
2010-05-1245000.0046000.0044850.0045000.0026411902750
2010-05-1150700.0053600.0045300.0046700.0044822502300
2010-05-1047100.0049950.0047050.0049950.001728337900
2010-05-0748900.0049450.0046000.0048500.0027713380700
2010-05-0651800.0051900.0049800.0050600.0023511946600
2010-04-3053300.0053700.0052100.0053500.00834416600
2010-04-2850300.0054900.0049700.0053300.001648485000
2010-04-2754000.0054000.0051000.0052700.0020510749400
2010-04-2653800.0053800.0052200.0053000.001286796300
2010-04-2352000.0053100.0050500.0051100.001447443000
2010-04-2251500.0052400.0049200.0052000.001929793950
2010-04-2151000.0051800.0049000.0051800.0046223328650
2010-04-2055500.0056400.0045850.0048000.0077039428350
2010-04-1955000.0056000.0053100.0053900.0065235606900
2010-04-1658000.0061800.0055000.0057000.0077544809700
2010-04-1552800.0060000.0051800.0058000.00150884044200
2010-04-1453000.0053400.0050000.0051300.0043922340800
2010-04-1354000.0054100.0050000.0053300.0064133491900
2010-04-1248000.0053200.0047600.0053100.0088544801950
2010-04-0947800.0048000.0045550.0046600.0026412332900
2010-04-0849600.0050700.0045400.0047150.00115554672950
2010-04-0744100.0050800.0044000.0048350.00193095676150
2010-04-0647850.0047850.0043800.0043800.0047621705800
2010-04-0541500.0048200.0041500.0047850.0062028091850
2010-04-0239750.0041200.0039000.0041200.001636545750
2010-04-0138650.0038650.0038250.0038600.00411575900
2010-03-3138350.0039000.0038050.0038750.00521995900
2010-03-3040000.0040000.0038200.0038900.00592306200
2010-03-2937750.0039000.0037500.0039000.0024926200
2010-03-2638250.0039850.0037100.0038450.00511943450
2010-03-2538500.0038950.0038000.0038900.001214655550
2010-03-2441500.0041500.0039500.0040450.00823302150
2010-03-2341300.0041500.0038800.0041450.001295268200
2010-03-1939050.0042000.0038600.0040600.002409730200
2010-03-1837200.0042000.0037200.0040000.0045017702750
2010-03-1736000.0037000.0034500.0037000.00732650200
2010-03-1634900.0036650.0034150.0036000.00983479000
2010-03-1535100.0035100.0033550.0034600.00331136400
2010-03-1235550.0035550.0034000.0034450.001174015200
2010-03-1133700.0035800.0033300.0035650.002759430050
2010-03-1033300.0033650.0033300.0033650.0022737750
2010-03-0933600.0033600.0032500.0033300.0020657850
2010-03-0833550.0033600.0032150.0033600.00722388550
2010-03-0533400.0033550.0032100.0033550.0024788150
2010-03-0433250.0033400.0033250.0033400.0011366300
2010-03-0333850.0033900.0033300.0033850.0029979150
2010-03-0233300.0034000.0032800.0033950.001173894150
2010-03-0131950.0032750.0031950.0032650.0017552150
2010-02-2631700.0032250.0031700.0031800.0013414800
2010-02-2532000.0032000.0031750.0031800.008255100
2010-02-2432350.0032350.0031700.0032000.0013415150
2010-02-2331700.0032350.0031700.0032300.005160400
2010-02-2231850.0032850.0031600.0031600.00632017950
2010-02-1932000.0032700.0031200.0031850.00481524550
2010-02-1832200.0032800.0032200.0032650.00361164850
2010-02-1731850.0032800.0031850.0032800.008259850
2010-02-1631800.0032900.0031800.0032500.0013417100
2010-02-1531650.0032950.0031650.0032950.0022718850
2010-02-1232950.0033000.0031900.0032100.00521688650
2010-02-1031800.0033100.0031800.0032900.00401293750
2010-02-0932000.0032100.0030350.0031600.00611907250
2010-02-0832900.0033300.0032400.0032500.0019619150
2010-02-0533600.0034300.0033300.0034300.00421410250
2010-02-0433700.0035500.0033700.0035500.00862952650
2010-02-0333100.0033400.0033000.0033400.0016529700
2010-02-0235100.0035100.0033200.0033400.00571980100
2010-02-0133000.0033000.0033000.0033000.004132000
2010-01-2933000.0033350.0032600.0033350.0019624200
2010-01-2832750.0033500.0032750.0033500.00451482050
2010-01-2732200.0033000.0032200.0032900.0020652150
2010-01-2632500.0032500.0032150.0032200.00351129050
2010-01-2532200.0032700.0032200.0032700.0018580850
2010-01-2232100.0032950.0032100.0032800.0030969300
2010-01-2132750.0034900.0032500.0033200.00551833700
2010-01-2032600.0032700.0032500.0032700.0016521100
2010-01-1932100.0032400.0032100.0032100.0010321700
2010-01-1832000.0032100.0032000.0032100.0010320100
2010-01-1531600.0032000.0031600.0032000.0028893950
2010-01-1431600.0031900.0031600.0031750.00361140700
2010-01-1331650.0032150.0031650.0032050.0018571200
2010-01-1231950.0032000.0031650.0031800.00391240550
2010-01-0831600.0032350.0031600.0031950.0023733050
2010-01-0732950.0032950.0032350.0032900.0016522650
2010-01-0631800.0032250.0031800.0032000.0010319900
2010-01-0532900.0032900.0032000.0032500.00822684550
2010-01-0431650.0032250.0031400.0031500.0013411400
2009-12-3031400.0031900.0031400.0031900.00321011650
2009-12-2931550.0031800.0031400.0031800.0013411500
2009-12-2831300.0031900.0031300.0031550.00491546150
2009-12-2531300.0031800.0031300.0031700.00531672900
2009-12-2431500.0032150.0031100.0031600.001033239500
2009-12-2232200.0032300.0030650.0031800.001474657000
2009-12-2132100.0032300.0031600.0032250.00611951850
2009-12-1833150.0033150.0032200.0032600.0030982150
2009-12-1733100.0033900.0033100.0033150.0021701300
2009-12-1633800.0033800.0033100.0033400.00391294000
2009-12-1533700.0033750.0032300.0033000.0025828350
2009-12-1434000.0034200.0033700.0034200.00361214800
2009-12-1133700.0034000.0033700.0034000.0012405250
2009-12-1034850.0034850.0033650.0034100.001073713600
2009-12-0935000.0035000.0034850.0034850.0061321453400
2009-12-0835300.0035300.0034250.0035000.006208550
2009-12-0735400.0035400.0034000.0035400.0022774800
2009-12-0434250.0035300.0034250.0035300.0016551700
2009-12-0334300.0034500.0034300.0034500.0016550000
2009-12-0234700.0034700.0034500.0034500.00421457200
2009-12-0131700.0033500.0031700.0033500.0028918950
2009-11-3032250.0032850.0032000.0032850.00371197000
2009-11-2733000.0033300.0032100.0032600.0024789800
2009-11-2633050.0033850.0033000.0033450.0013431150
2009-11-2533150.0034000.0033150.0034000.003101100
2009-11-2435000.0035000.0033150.0033950.008273700
2009-11-2033400.0034850.0033000.0034850.00491654550
2009-11-1932400.0033200.0032000.0033000.00321038000
2009-11-1834300.0034300.0033000.0034000.00411377300
2009-11-1736400.0036400.0034000.0035500.00461601050
2009-11-1636850.0036850.0036000.0036000.00572082650
2009-11-1336900.0037300.0036900.0037300.005184900
2009-11-1236200.0037400.0036200.0037400.0017625250
2009-11-1138200.0038200.0036200.0037400.00863185350
2009-11-1039000.0039000.0038500.0038600.00391513700
2009-11-0939900.0039900.0038800.0039500.00311226800
2009-11-0641500.0041500.0040850.0040850.00732998150
2009-11-0541500.0041500.0040650.0041200.0022907350
2009-11-0441900.0041900.0039800.0041000.00743050500
2009-11-0239700.0040000.0039000.0039500.00622441100
2009-10-3040700.0041300.0039500.0041300.001154643250
2009-10-2940700.0041400.0038350.0040650.0029211617350
2009-10-2843400.0044150.0041800.0042300.00132157483700
2009-10-2739500.0040250.0039500.0040150.00351400700
2009-10-2638850.0040200.0038850.0040200.00411641050
2009-10-2338850.0039900.0038800.0039900.00702757200
2009-10-2238500.0039300.0038450.0038800.001134358300
2009-10-2139000.0039000.0038600.0038650.00481863800
2009-10-2040000.0040400.0040000.0040000.00271081800
2009-10-1939900.0040000.0038750.0040000.0021829650
2009-10-1638500.0039950.0038200.0039950.00481865950
2009-10-1538100.0038400.0038050.0038100.0012457400
2009-10-1438300.0038300.0038000.0038000.0012459300
2009-10-1337900.0037950.0037900.0037950.0021796400
2009-10-0937800.0038400.0037800.0037900.001013822500
2009-10-0837900.0038000.0037500.0037800.001043915550
2009-10-0737700.0037850.0037500.0037500.00542037050
2009-10-0637550.0038100.0036500.0037700.00411530000
2009-10-0537200.0037950.0037150.0037950.0014522050
2009-10-0239200.0039200.0037500.0037500.00772961350

   ※ 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