[3044 HCスタンダード] パワーアップ 日足 時系列データ

[3044 HCスタンダード] パワーアップ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-05390.00391.00390.00390.0040001561200
2009-06-04391.00392.00391.00391.00400156600
2009-06-03391.00391.00390.00390.001700664600
2009-06-02391.00391.00388.00389.0039001522500
2009-06-01391.00391.00390.00391.001800703700
2009-05-29391.00391.00390.00390.00600234300
2009-05-28391.00391.00391.00391.00400156400
2009-05-27392.00392.00391.00391.00400156700
2009-05-26392.00392.00392.00392.00300117600
2009-05-25391.00392.00391.00392.001200469900
2009-05-22392.00392.00388.00388.0052002022400
2009-05-21391.00392.00390.00392.001200469300
2009-05-20390.00391.00390.00390.00600234200
2009-05-19390.00390.00390.00390.002200858000
2009-05-18390.00392.00390.00390.0029001131200
2009-05-15390.00392.00390.00390.0036001404400
2009-05-14390.00390.00390.00390.00300117000
2009-05-13389.00392.00387.00391.0063002440100
2009-05-12389.00390.00388.00390.00800311200
2009-05-11386.00390.00386.00388.0035001357800
2009-05-08387.00390.00387.00388.0031001202800
2009-05-07389.00389.00389.00389.0020077800
2009-05-01389.00389.00389.00389.00300116700
2009-04-30389.00393.00389.00393.00600234000
2009-04-28388.00389.00386.00389.00400155100
2009-04-27386.00389.00386.00388.001400543400
2009-04-24387.00387.00387.00387.00600232200
2009-04-23390.00390.00390.00390.0020078000
2009-04-22386.00390.00386.00390.0036001395800
2009-04-21384.00384.00384.00384.00600230400
2009-04-20383.00383.00383.00383.0010038300
2009-04-17383.00383.00383.00383.001000383000
2009-04-16380.00388.00380.00388.00800306400
2009-04-15380.00380.00380.00380.001000380000
2009-04-14380.00380.00380.00380.0010038000
2009-04-1300
2009-04-10378.00379.00378.00379.00300113500
2009-04-09379.00380.00379.00379.00400151700
2009-04-08380.00380.00379.00379.0020075900
2009-04-0700
2009-04-06380.00380.00380.00380.0020076000
2009-04-03380.00380.00380.00380.00300114000
2009-04-0200
2009-04-0100
2009-03-31377.00377.00377.00377.0020075400
2009-03-30372.00380.00372.00380.00600225900
2009-03-27378.00378.00377.00377.00500188600
2009-03-26380.00380.00380.00380.0010038000
2009-03-25380.00380.00380.00380.001100418000
2009-03-24378.00389.00378.00381.00900344900
2009-03-23378.00378.00378.00378.00400151200
2009-03-19381.00382.00381.00382.00300114400
2009-03-18381.00381.00381.00381.001200457200
2009-03-17381.00381.00381.00381.0010038100
2009-03-16380.00381.00380.00380.0031001178100
2009-03-13374.00383.00374.00380.00700265800
2009-03-12383.00383.00368.00368.001900715300
2009-03-11384.00386.00383.00386.00600231100
2009-03-10386.00386.00386.00386.001200463200
2009-03-09388.00399.00388.00399.00181007189900
2009-03-06385.00397.00385.00394.0074002916600
2009-03-05387.00395.00387.00390.0030001176800
2009-03-04387.00394.00387.00392.00214008346800
2009-03-03383.00393.00383.00392.0094003675200
2009-03-02386.00390.00382.00390.002500968600
2009-02-27388.00392.00388.00392.00205008003500
2009-02-26386.00390.00386.00388.00202007839600
2009-02-25386.00387.00386.00387.00164006345700
2009-02-24384.00387.00384.00385.0055002117400
2009-02-23389.00389.00381.00386.0063002413900
2009-02-20389.00389.00389.00389.001300505700
2009-02-19389.00389.00389.00389.0086003345400
2009-02-18389.00389.00389.00389.0031001205900
2009-02-17390.00390.00389.00389.00161006274100
2009-02-16389.00390.00389.00390.0086003348300
2009-02-13389.00390.00389.00390.00180007018200
2009-02-12389.00390.00389.00389.00237009219900
2009-02-10389.00390.00389.00389.002740010676300
2009-02-09389.00390.00389.00390.003130012182900
2009-02-06389.00390.00389.00389.00188007313600
2009-02-05390.00390.00389.00390.0084003268600
2009-02-04390.00390.00389.00390.004660018165300
2009-02-03390.00391.00389.00390.0013060050965700
2009-02-02387.00393.00387.00392.0021580084179400
2009-01-30327.00327.00327.00327.00800261600
2009-01-29247.00247.00247.00247.00900222300
2009-01-2800
2009-01-27191.00197.00188.00197.002700508800
2009-01-26192.00200.00192.00200.0020039200
2009-01-23205.00205.00205.00205.0054001107000
2009-01-22197.00200.00195.00195.003000595100
2009-01-21195.00202.00195.00197.005000996400
2009-01-20193.00193.00187.00188.00700132300
2009-01-19199.00203.00188.00203.0099001945300
2009-01-16191.00199.00191.00199.001600307600
2009-01-15206.00208.00190.00195.0062001233800
2009-01-14200.00206.00200.00206.002700547900
2009-01-13200.00201.00194.00200.003900776700
2009-01-09195.00203.00195.00196.003200635900
2009-01-08194.00195.00194.00195.001100214100
2009-01-07202.00204.00192.00193.002500498100
2009-01-06198.00202.00198.00202.002300458300
2009-01-05200.00200.00195.00196.001500296000
2008-12-30191.00200.00191.00200.002700524100
2008-12-29190.00195.00190.00195.001600307800
2008-12-26190.00191.00180.00188.004000740200
2008-12-25190.00196.00190.00196.0060001140800
2008-12-24199.00200.00192.00193.004200813300
2008-12-22190.00199.00190.00199.003800733600
2008-12-19196.00199.00191.00194.002100410000
2008-12-18196.00200.00193.00193.001200236000
2008-12-17199.00199.00193.00193.001800351500
2008-12-16188.00192.00188.00189.002600493800
2008-12-15191.00195.00186.00188.003200603900
2008-12-12193.00195.00190.00190.0063001208800
2008-12-11201.00202.00193.00193.0061001205100
2008-12-10201.00209.00201.00206.002300464000
2008-12-09210.00210.00192.00200.005000980400
2008-12-08205.00219.00204.00219.001400288900
2008-12-05208.00220.00190.00220.0086001741600
2008-12-04213.00220.00213.00220.00700149800
2008-12-03220.00230.00216.00217.003600800200
2008-12-02222.00240.00206.00240.003300698600
2008-12-01242.00242.00222.00222.0020046400
2008-11-28243.00243.00243.00243.0020048600
2008-11-27240.00248.00240.00248.00700169800
2008-11-26245.00254.00241.00254.00700171400
2008-11-25270.00270.00245.00249.0074001964000
2008-11-21228.00265.00228.00265.001000242400
2008-11-20230.00240.00228.00240.00125002855900
2008-11-19231.00233.00225.00225.001600366800
2008-11-18232.00232.00231.00231.0040092700
2008-11-17230.00230.00230.00230.0020046000
2008-11-1400
2008-11-1300
2008-11-12260.00260.00260.00260.0020052000
2008-11-11260.00262.00260.00262.0030078200
2008-11-10260.00260.00260.00260.0010026000
2008-11-07270.00300.00270.00295.001200346600
2008-11-06245.00250.00245.00250.0030074400
2008-11-05255.00270.00247.00270.002200554500
2008-11-04244.00280.00244.00265.003900987800
2008-10-31238.00250.00238.00250.0065001557500
2008-10-30240.00240.00240.00240.001000240000
2008-10-29220.00239.00207.00239.002400522700
2008-10-28215.00232.00212.00232.004400977900
2008-10-27230.00230.00220.00225.0050001131600
2008-10-24240.00240.00212.00238.0046001064900
2008-10-23225.00230.00225.00230.002800637300
2008-10-22218.00220.00218.00220.00500109600
2008-10-21228.00228.00212.00212.001400298400
2008-10-20212.00218.00212.00218.001400298800
2008-10-17211.00220.00210.00220.001200253800
2008-10-16235.00235.00205.00229.003500789300
2008-10-15220.00243.00220.00243.002900662200
2008-10-14211.00230.00200.00230.003500752700
2008-10-10200.00200.00183.00200.0098001912700
2008-10-09168.00227.00168.00227.003700688800
2008-10-08180.00231.00180.00216.00109002149700
2008-10-07201.00209.00181.00181.00132002603000
2008-10-06230.00231.00215.00221.003000674700
2008-10-03244.00250.00233.00233.0047001117600
2008-10-02270.00274.00246.00255.00158004009000
2008-10-01258.00268.00255.00255.003000783500
2008-09-30258.00258.00253.00253.001300331500
2008-09-29258.00262.00255.00262.001500386000
2008-09-26260.00260.00253.00260.002100538500
2008-09-25289.00289.00262.00262.0039001112500
2008-09-24255.00270.00255.00270.001000262800
2008-09-22257.00260.00252.00252.002800710900
2008-09-19250.00251.00246.00251.001600397600
2008-09-18241.00251.00241.00251.001400340900
2008-09-17255.00255.00253.00253.001400354800
2008-09-16252.00256.00248.00255.001200302600
2008-09-12265.00265.00260.00260.00500131500
2008-09-11266.00268.00266.00268.00800213700
2008-09-10260.00266.00260.00265.001200317600
2008-09-09255.00262.00255.00260.002000517800
2008-09-08255.00265.00255.00260.0080002065500
2008-09-05258.00267.00255.00265.002100546600
2008-09-04260.00268.00260.00268.00800211300
2008-09-03281.00281.00270.00275.002100582600
2008-09-02280.00282.00279.00279.00900252100
2008-09-01282.00285.00280.00285.001800504800
2008-08-29285.00295.00285.00285.00600173000
2008-08-28290.00290.00290.00290.003200928000
2008-08-27286.00290.00286.00290.001200347500
2008-08-26285.00295.00285.00285.00900260000
2008-08-25297.00297.00285.00286.0038001118500
2008-08-22278.00287.00278.00283.001200338000
2008-08-21282.00283.00280.00280.001300366600
2008-08-20281.00286.00280.00280.00700197100
2008-08-19284.00287.00281.00287.002600734400
2008-08-18283.00288.00283.00283.002500708000
2008-08-15290.00290.00285.00288.00900257900
2008-08-14289.00290.00280.00289.003300939200
2008-08-13282.00290.00282.00290.001300376100
2008-08-12294.00297.00285.00296.002100609700
2008-08-11287.00297.00287.00294.001600460900
2008-08-08296.00296.00286.00290.001900556100
2008-08-07298.00305.00295.00305.001100327900
2008-08-06287.00297.00287.00297.002400700900
2008-08-05293.00300.00288.00292.0042001233100
2008-08-04305.00309.00291.00295.0078002348100
2008-08-01313.00313.00302.00310.0035001066800
2008-07-31306.00313.00305.00313.00400123400
2008-07-30315.00318.00307.00318.001600501100
2008-07-29302.00310.00302.00310.002300695400
2008-07-28310.00318.00308.00308.002600806800
2008-07-25330.00330.00300.00308.00115003682200
2008-07-24284.00334.00284.00320.0085002628600
2008-07-23280.00280.00278.00278.0088002455700
2008-07-22281.00282.00278.00278.00139003896800
2008-07-18283.00290.00278.00281.00127003579700
2008-07-17285.00290.00275.00281.00178005038600
2008-07-16290.00290.00283.00284.00123003524600
2008-07-15298.00298.00289.00295.00126003702300
2008-07-14295.00295.00290.00295.0048001407300
2008-07-11300.00300.00293.00295.00111003290300
2008-07-10297.00297.00294.00296.0077002278000
2008-07-09300.00303.00296.00299.0081002425300
2008-07-08304.00304.00298.00300.00109003288400
2008-07-07303.00305.00302.00303.00132004006300
2008-07-04309.00312.00300.00302.00147004464500
2008-07-03319.00319.00311.00311.00177005570600
2008-07-02320.00320.00317.00319.00241007705200
2008-07-01322.00322.00316.00322.00242007745700
2008-06-30323.00325.00320.00322.0079002545000
2008-06-27328.00328.00323.00323.002500814500
2008-06-26323.00329.00323.00328.00700227700
2008-06-25339.00339.00323.00323.00100003327300
2008-06-24336.00336.00331.00333.0037001238300
2008-06-23340.00340.00335.00336.0037001252900
2008-06-20340.00341.00339.00340.00107003638100
2008-06-19347.00347.00340.00340.0053001820100
2008-06-18349.00349.00345.00347.0086002987100
2008-06-17350.00351.00342.00346.0043001497500
2008-06-16357.00357.00350.00350.0038001350100
2008-06-13357.00358.00350.00357.0092003258600
2008-06-12363.00363.00357.00357.0060002165300
2008-06-11374.00374.00360.00363.00102003740000
2008-06-10378.00379.00374.00374.0045001693100
2008-06-09378.00378.00378.00378.00800302400
2008-06-06376.00376.00371.00371.0066002458900
2008-06-05380.00380.00375.00375.0054002029000
2008-06-04380.00381.00376.00380.0043001628800
2008-06-03382.00385.00376.00380.002100800500
2008-06-02390.00390.00382.00382.0046001775400
2008-05-30386.00390.00381.00390.001800694300
2008-05-29383.00400.00382.00400.001300505300

   ※ 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