[3034 HCスタンダード] クオール 日足 時系列データ

[3034 HCスタンダード] クオール (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0871300.0072500.0071300.0072500.005358000
2010-10-0774200.0074200.0070800.0072800.00382768000
2010-10-0675200.0075200.0073200.0074500.00443295400
2010-10-0576100.0078000.0076100.0076200.008612300
2010-10-0479200.0079200.0076300.0077000.00191493400
2010-10-0175200.0076200.0075200.0076200.008606500
2010-09-3075500.0075500.0075200.0075200.004301200
2010-09-2975000.0076500.0075000.0075000.0013987500
2010-09-2875000.0075000.0075000.0075000.0010750000
2010-09-2777000.0077000.0075700.0075900.007534000
2010-09-2478500.0078500.0077700.0077700.00372902100
2010-09-2276500.0077700.0076500.0077700.0011848400
2010-09-2176000.0076000.0075500.0076000.00161214300
2010-09-1775900.0076000.0074900.0074900.009680200
2010-09-1675800.0075900.0074600.0074900.0013980100
2010-09-1573800.0075000.0073800.0075000.00151118400
2010-09-1474300.0074300.0073000.0073500.00322346500
2010-09-1375800.0075800.0073000.0074000.00161201800
2010-09-1072500.0073500.0072500.0073500.002146000
2010-09-0900
2010-09-0873500.0073500.0071800.0071800.00241740500
2010-09-0773100.0074800.0073000.0074500.00141039800
2010-09-0673900.0073900.0073100.0073500.0012882100
2010-09-0372100.0073000.0072100.0072500.00181307000
2010-09-0274600.0074600.0072000.0072000.00151111200
2010-09-0170300.0071700.0070200.0071700.004283700
2010-08-3171300.0071300.0071100.0071100.006427400
2010-08-3073000.0073500.0072000.0072000.00423030800
2010-08-2770000.0070000.0070000.0070000.003210000
2010-08-2670800.0071000.0070800.0071000.005354800
2010-08-2570900.0070900.0069000.0070800.00584083600
2010-08-2470100.0072000.0070000.0071900.00231622000
2010-08-2373500.0073500.0069500.0072400.00654618900
2010-08-2075000.0075000.0073700.0074000.00181343800
2010-08-1974300.0074300.0073000.0073000.00332418000
2010-08-1877500.0077500.0072200.0073400.00695115500
2010-08-1775700.0077000.0074600.0076000.00433248000
2010-08-1677800.0078000.0075600.0076000.00423189400
2010-08-1384900.0084900.0077500.0077800.00483858200
2010-08-1280000.0080500.0075000.0080500.00715506400
2010-08-1181800.0083500.0081000.0081000.00221805100
2010-08-1082700.0082800.0081800.0081800.00151232700
2010-08-0982600.0084500.0082600.0084500.008670400
2010-08-0684000.0084500.0082300.0083700.00151254000
2010-08-0585000.0086500.0084100.0085000.00544589900
2010-08-0488000.0088000.0085000.0085000.00342926900
2010-08-0386500.0086500.0086000.0086100.00151295200
2010-08-0286000.0086000.0085500.0085600.003257100
2010-07-3000
2010-07-2985000.0085000.0084500.0084500.00262209000
2010-07-2886700.0086700.0085200.0086100.00171460900
2010-07-2785500.0085600.0085500.0085600.004342300
2010-07-2684500.0085500.0084400.0085000.0010848400
2010-07-2389100.0089100.0085000.0085500.00897832400
2010-07-2286200.0086800.0083500.0085000.00373162300
2010-07-2187500.0087500.0086100.0086200.008692200
2010-07-2085000.0085500.0085000.0085000.009765600
2010-07-1685000.0086000.0085000.0086000.00514353200
2010-07-1587800.0087900.0087800.0087900.005439200
2010-07-1490000.0090000.0085000.0088500.00756636200
2010-07-1389700.0089700.0089700.0089700.003269100
2010-07-1289500.0089500.0089500.0089500.007626500
2010-07-0989700.0091500.0089700.0091000.005451700
2010-07-0889700.0090000.0089700.0089700.00121079200
2010-07-0793500.0093500.0089200.0089200.009821300
2010-07-0690000.0090000.0090000.0090000.0010900000
2010-07-0589500.0089500.0089500.0089500.002179000
2010-07-0292800.0092800.0091000.0091000.00787234800
2010-07-0188500.0088500.0088000.0088500.00191676100
2010-06-3087600.0088500.0086200.0088500.00191662700
2010-06-2991100.0091200.0088500.0089900.00181625000
2010-06-2893500.0093500.0090200.0091400.00322946400
2010-06-2593100.0095000.0092300.0094800.00757009400
2010-06-2494500.0095800.0093000.0095000.00666275000
2010-06-2394900.0095500.0092300.0092300.00504722300
2010-06-2295000.0095000.0093000.0094000.00393662000
2010-06-2193500.0097000.0093500.0094500.0020119145600
2010-06-1891400.0093400.0090000.0093400.00312850900
2010-06-1790000.0092100.0090000.0092000.00363277800
2010-06-1690100.0091000.0090100.0090500.00322896500
2010-06-1589500.0090000.0088000.0090000.00484262600
2010-06-1489700.0090000.0089200.0089300.00211880200
2010-06-1190100.0090500.0088900.0089100.00312777300
2010-06-1089000.0090000.0088900.0090000.00332942600
2010-06-0990100.0091100.0089000.0091100.00211885300
2010-06-0891000.0091100.0089700.0091100.00292627000
2010-06-0795000.0095000.0091100.0091500.00878098400
2010-06-0492000.0093900.0091000.0093900.00878112500
2010-06-0391400.0092900.0090300.0092100.00363309300
2010-06-0292500.0092500.0089900.0091400.00333009900
2010-06-0190500.0091000.0089000.0089500.00292616400
2010-05-3185600.0087500.0085600.0086000.00131122000
2010-05-2887000.0087000.0086300.0086400.0010867700
2010-05-2786400.0088000.0084500.0088000.00322752700
2010-05-2683500.0088700.0083100.0088000.00574885000
2010-05-2588200.0089900.0084600.0084600.00948143800
2010-05-2484000.0087000.0082400.0085200.00463901000
2010-05-2182500.0082500.0080000.0081100.00463737700
2010-05-2084900.0084900.0083600.0083700.00151261700
2010-05-1983000.0085200.0081000.0083700.0013311023900
2010-05-1886300.0090500.0086100.0086600.00655689400
2010-05-1792000.0093000.0085000.0087000.0022219961800
2010-05-1496500.0098500.0096500.0098000.00434203900
2010-05-1396000.0096100.0095400.0095900.00212012700
2010-05-1296600.0096600.0095100.0096000.00474511100
2010-05-1195500.0099000.0095500.0097900.00757259500
2010-05-1093600.0098000.0093400.0095500.0012111598000
2010-05-0796800.0096800.0093100.0095100.0018417361400
2010-05-0698000.00103900.0095000.00100000.0072972975700
2010-04-3093500.0097000.0092400.0094400.0020219068000
2010-04-2892400.0093000.0091300.0091400.00464243900
2010-04-2792300.0093000.0092200.0093000.00383515300
2010-04-2695800.0095800.0092100.0092100.0011710980100
2010-04-2391800.0096900.0091800.0094800.0027826038000
2010-04-2290700.0091100.0090000.0091000.00373348200
2010-04-2190200.0091000.0090000.0090000.00252259100
2010-04-2092300.0092300.0089300.0090000.00665984600
2010-04-1991000.0092000.0090400.0091400.00403641200
2010-04-1691800.0093100.0089700.0092500.00958694000
2010-04-1588900.0093400.0088900.0091200.001019213500
2010-04-1489200.0089900.0088800.0088900.00474186300
2010-04-1391200.0091200.0088700.0089200.00696223700
2010-04-1291500.0092000.0090500.0090900.00504562300
2010-04-0994400.0094900.0090800.0091000.00807417700
2010-04-0889800.0094000.0088900.0093500.0026123962400
2010-04-0789800.0089800.0087000.0088700.00696081600
2010-04-0691000.0091900.0088000.0088400.001109844000
2010-04-0589500.0091000.0088900.0091000.001039234700
2010-04-0288000.0088800.0087700.0088500.00443872800
2010-04-0186500.0089000.0086500.0088700.00786847600
2010-03-3187900.0087900.0085800.0087200.00696012200
2010-03-3086400.0088400.0083500.0085800.0033328526100
2010-03-2986500.0089000.0086200.0086700.001149957200
2010-03-2689000.0090000.0087800.0089600.0022620024700
2010-03-2591200.0091900.0089800.0091000.0023821610200
2010-03-2496100.0096100.0091200.0092000.0022620927000
2010-03-2393000.0096400.0090700.0096200.0027125305600
2010-03-1988500.0097800.0088500.0093000.0055952262800
2010-03-1890000.0090000.0086100.0087600.0020517994500
2010-03-1792200.0093100.0088300.0088900.0044340406500
2010-03-1698500.00104500.0092100.0092200.002482248186400
2010-03-1589500.0089500.0089400.0089500.0045040274800
2010-03-1274000.0074500.0073100.0074500.00957021600
2010-03-1172400.0073900.0072400.0073600.00463370600
2010-03-1073000.0073000.0072100.0072100.0011797800
2010-03-0972800.0073100.0072600.0073100.006436700
2010-03-0873300.0074500.0071100.0072200.001349752500
2010-03-0573200.0073300.0072600.0073300.00151093700
2010-03-0472800.0073200.0072200.0072200.00171239000
2010-03-0372000.0072300.0071900.0072000.00402881000
2010-03-0272500.0072500.0072000.0072000.00362607000
2010-03-0172400.0073000.0072400.0073000.0012870300
2010-02-2671500.0072000.0071500.0072000.008574900
2010-02-2574000.0074000.0071500.0071500.00654776700
2010-02-2472500.0072600.0072000.0072600.00141013300
2010-02-2373000.0073000.0072200.0072200.00171234200
2010-02-2272200.0072900.0072200.0072700.00181305900
2010-02-1971200.0072000.0071200.0071700.0011786300
2010-02-1870700.0072000.0070700.0071300.00261852900
2010-02-1773600.0073600.0070000.0070700.001359646500
2010-02-1670500.0074000.0070100.0074000.00805773300
2010-02-1568600.0074500.0068600.0069000.00564015800
2010-02-1269000.0069000.0068600.0068600.00322206500
2010-02-1068900.0068900.0068500.0068500.0010686500
2010-02-0968800.0068900.0068400.0068400.009618200
2010-02-0869500.0069500.0069000.0069100.00181245200
2010-02-0570200.0070200.0068900.0069500.00231591900
2010-02-0469300.0070500.0069300.0069700.00231603500
2010-02-0369500.0069900.0069200.0069200.00533681100
2010-02-0272000.0072100.0068300.0070000.001107738300
2010-02-0174000.0074000.0070300.0071800.001097874700
2010-01-2972500.0073700.0071500.0073700.00261909800
2010-01-2872100.0072300.0072100.0072300.0012866100
2010-01-2771200.0072000.0070300.0072000.00281990900
2010-01-2671500.0071500.0071400.0071500.003214400
2010-01-2573000.0073300.0072300.0073300.00956929800
2010-01-2272000.0072500.0071400.0072500.00181294600
2010-01-2171000.0072700.0071000.0072700.00433096000
2010-01-2072000.0072000.0071000.0071900.00382717200
2010-01-1972000.0072200.0070500.0071000.00332347200
2010-01-1870900.0072000.0070900.0071500.00201427400
2010-01-1572000.0072000.0071000.0071500.00201426700
2010-01-1472400.0072500.0072000.0072000.00141010700
2010-01-1372200.0072200.0071300.0072000.00423020600
2010-01-1269400.0071200.0069100.0071200.00281958600
2010-01-0870400.0070500.0068600.0069700.00835734900
2010-01-0770400.0070700.0070000.0070000.00443088900
2010-01-0671900.0072000.0070200.0070300.00805680700
2010-01-0573000.0074000.0071500.0073000.0020214687700
2010-01-0467500.0068500.0067200.0068500.0013877100
2009-12-3068300.0068300.0067500.0067500.004271600
2009-12-2968000.0069000.0068000.0069000.009620000
2009-12-2869400.0069400.0067500.0069000.00171158900
2009-12-2569500.0069500.0068900.0069000.00745138300
2009-12-2468800.0070500.0068700.0070300.00422921600
2009-12-2268100.0068200.0066700.0068200.00201353000
2009-12-2167200.0068200.0067200.0067200.0014943500
2009-12-1865500.0066000.0065500.0065700.00352305600
2009-12-1768500.0070300.0065500.0065500.00674521100
2009-12-1668500.0068500.0066500.0068500.00251693200
2009-12-1571000.0071300.0069000.0071000.00735132400
2009-12-1473200.0073200.0070300.0071000.0021715743700
2009-12-1165500.0070300.0065500.0067700.0014910133700
2009-12-1065000.0065300.0064200.0065300.00312008600
2009-12-0964100.0064200.0064100.0064200.005320900
2009-12-0864600.0065000.0064200.0064300.00191225700
2009-12-0765100.0065100.0064500.0065100.008518600
2009-12-0464800.0064800.0064300.0064600.009580500
2009-12-0365300.0065300.0064300.0064300.005322500
2009-12-0265000.0065300.0063200.0065300.00322067000
2009-12-0162100.0064000.0061900.0064000.0016998000
2009-11-3060700.0062000.0060700.0062000.00181106200
2009-11-2760900.0060900.0060400.0060400.0010608000
2009-11-2661100.0061100.0061000.0061000.004244100
2009-11-2564000.0064000.0061500.0061500.00462932700
2009-11-2464100.0064100.0062000.0062000.00161005400
2009-11-2058100.0062600.0058100.0062600.00261568300
2009-11-1958300.0059000.0058000.0058900.0011642600
2009-11-1859800.0059900.0057200.0059300.00402326200
2009-11-1761500.0062000.0060000.0060000.00553366000
2009-11-1662900.0063400.0061500.0061500.00452788900
2009-11-1361700.0061800.0058500.0061800.00885303600
2009-11-1263300.0064000.0061500.0061700.00452802800
2009-11-1165000.0065000.0063000.0064300.00322041500
2009-11-1066500.0068000.0065100.0065500.00734882000
2009-11-0966000.0066000.0062400.0064000.0017511189700
2009-11-0671000.0071000.0067000.0067400.00745073500
2009-11-0571700.0071700.0068100.0070000.001349377500
2009-11-0474500.0074500.0072500.0072500.00342495600
2009-11-0273900.0076000.0072000.0073500.001299508200
2009-10-3078500.0078900.0077500.0078900.00685313500
2009-10-2975900.0080000.0075400.0080000.00272082100
2009-10-2876500.0077000.0076000.0076300.00272058200
2009-10-2777200.0077700.0076200.0077000.00382916900
2009-10-2679500.0079500.0078000.0078000.00312437600
2009-10-2378000.0080000.0077700.0080000.0019615419000
2009-10-2276600.0077800.0076300.0077800.00372859300
2009-10-2176600.0076600.0075000.0076600.00312344900
2009-10-2077500.0077500.0074500.0077000.00362723600
2009-10-1976500.0077700.0074400.0077700.00443347000
2009-10-1677700.0078000.0076500.0077800.00251930900
2009-10-1577800.0077900.0076700.0077700.00372868800
2009-10-1476500.0077000.0076000.0077000.00453433600
2009-10-1373400.0077800.0073400.0076000.00997485700
2009-10-0974400.0074400.0071000.0072000.00554010600
2009-10-0873300.0074200.0073000.0073000.00181324300
2009-10-0771500.0072900.0071500.0072900.004288400
2009-10-0670000.0071000.0069100.0071000.00201402400
2009-10-0570100.0071500.0070000.0070000.00362528200
2009-10-0272700.0072800.0071000.0071800.00241722900

   ※ 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