[3044 HCスタンダード] パワーアップ 日足 時系列データ (2007年)

[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 
2007-12-28750.00750.00750.00750.0010075000
2007-12-27741.00750.00732.00750.001300961100
2007-12-26740.00740.00740.00740.00200148000
2007-12-25764.00764.00730.00746.0053004032600
2007-12-21713.00713.00710.00710.0015001065900
2007-12-20725.00729.00718.00718.0015001082400
2007-12-19725.00726.00722.00722.0015001084500
2007-12-18720.00735.00720.00735.0027001953100
2007-12-17747.00751.00733.00733.0033002455100
2007-12-14750.00765.00748.00748.0056004228400
2007-12-13750.00750.00740.00750.0023001717400
2007-12-12752.00753.00741.00753.0027002028400
2007-12-11751.00755.00750.00752.0017001277000
2007-12-10760.00760.00751.00751.0019001441500
2007-12-07750.00760.00750.00760.0032002422200
2007-12-06760.00760.00750.00750.0063004758700
2007-12-05758.00758.00758.00758.00300227400
2007-12-04762.00762.00762.00762.00800609600
2007-12-03768.00770.00768.00770.00600461200
2007-11-30756.00768.00755.00768.001200909400
2007-11-29765.00769.00765.00769.00800612400
2007-11-28755.00765.00755.00765.00900680500
2007-11-27751.00766.00751.00766.001100828300
2007-11-26760.00765.00750.00765.0021001581100
2007-11-22769.00770.00750.00770.0025001916500
2007-11-21765.00770.00765.00765.001300995600
2007-11-20765.00765.00740.00765.0047003550500
2007-11-19770.00775.00765.00765.0013001001500
2007-11-16750.00770.00750.00770.0022001653900
2007-11-15774.00774.00774.00774.001100851400
2007-11-14769.00774.00766.00774.00900691000
2007-11-13769.00777.00769.00777.0015001154300
2007-11-12773.00773.00745.00769.0061004604300
2007-11-09770.00777.00770.00777.00500386400
2007-11-08778.00778.00752.00752.0030002289800
2007-11-07779.00779.00779.00779.0010077900
2007-11-06780.00780.00765.00765.0027002075700
2007-11-05800.00800.00790.00790.0014001118000
2007-11-02799.00800.00798.00800.0031002477400
2007-11-01800.00800.00787.00799.0016001276400
2007-10-31800.00800.00800.00800.0017001360000
2007-10-30785.00800.00785.00800.001200955100
2007-10-29787.00792.00785.00785.0025001967500
2007-10-26780.00781.00780.00781.00300234200
2007-10-25789.00789.00750.00765.0067005179300
2007-10-24800.00800.00773.00789.0030002373400
2007-10-23771.00790.00771.00790.0039003053300
2007-10-22770.00773.00760.00771.0046003538700
2007-10-19800.00800.00790.00790.00800637000
2007-10-18800.00801.00788.00788.0051004068900
2007-10-17829.00829.00800.00800.0026002124800
2007-10-16830.00836.00800.00820.00110009010900
2007-10-15825.00834.00825.00830.0042003475000
2007-10-12821.00834.00821.00834.0063005227900
2007-10-11804.00820.00800.00815.0033002670500
2007-10-10850.00850.00831.00834.0041003432500
2007-10-09800.00840.00794.00840.0029002374900
2007-10-05795.00795.00790.00790.00200158500
2007-10-04780.00780.00777.00777.00700545100
2007-10-03780.00790.00765.00780.0025001945000
2007-10-02786.00810.00765.00770.0049003880100
2007-10-01742.00770.00742.00766.0019001430600
2007-09-28743.00745.00743.00743.0035002600700
2007-09-27730.00730.00730.00730.00900657000
2007-09-26716.00726.00715.00726.0027001935100
2007-09-25715.00715.00710.00715.0022001571600
2007-09-21705.00710.00704.00705.0022001552900
2007-09-20731.00731.00702.00702.0024001694900
2007-09-19732.00732.00731.00731.001200878200
2007-09-18700.00732.00700.00732.0023001635900
2007-09-14696.00701.00696.00700.0028001958200
2007-09-13685.00695.00678.00695.00700479800
2007-09-12699.00700.00674.00674.0027001844600
2007-09-11710.00710.00682.00682.0065004566100
2007-09-10715.00716.00711.00711.0030002145000
2007-09-07720.00723.00719.00721.001200865700
2007-09-06735.00735.00711.00716.0025001794600
2007-09-05739.00739.00738.00738.00500369100
2007-09-04737.00747.00737.00738.001200885500
2007-09-03750.00760.00736.00737.0034002545700
2007-08-31750.00751.00749.00750.0027002024800
2007-08-30765.00765.00750.00750.001100840000
2007-08-29763.00763.00730.00745.0042003129600
2007-08-28748.00764.00748.00764.0021001579700
2007-08-27754.00754.00739.00745.0028002094000
2007-08-24777.00777.00752.00753.0034002597500
2007-08-23752.00752.00750.00752.0047003532200
2007-08-22741.00750.00740.00750.001000744200
2007-08-21749.00750.00749.00750.00800599300
2007-08-20742.00750.00742.00749.0021001568000
2007-08-17781.00781.00721.00723.0067005134300
2007-08-16781.00789.00772.00781.0053004138700
2007-08-15798.00798.00790.00790.00900716600
2007-08-14795.00800.00790.00800.0028002222200
2007-08-13797.00809.00791.00809.00900717000
2007-08-10805.00820.00792.00805.0042003375500
2007-08-09806.00828.00803.00828.0022001772700
2007-08-08808.00810.00805.00805.0040003228200
2007-08-07833.00833.00805.00805.0048003923100
2007-08-06835.00835.00823.00823.0021001748600
2007-08-03835.00835.00835.00835.001100918500
2007-08-02842.00845.00835.00835.0023001931000
2007-08-01859.00859.00837.00842.0038003217700
2007-07-31860.00869.00860.00869.00700606000
2007-07-30841.00850.00841.00850.00400338200
2007-07-27840.00840.00835.00836.0017001423100
2007-07-26850.00850.00843.00843.0019001608400
2007-07-25880.00880.00835.00845.0068005896800
2007-07-24862.00862.00861.00862.0028002412500
2007-07-23860.00861.00860.00861.0016001376200
2007-07-20856.00872.00856.00860.0048004126100
2007-07-19865.00876.00855.00856.0085007344400
2007-07-18850.00878.00836.00865.001250010597000
2007-07-17896.00920.00864.00873.004580040812700
2007-07-13886.00886.00876.00886.006210055017400
2007-07-12795.00801.00782.00786.0059004663000
2007-07-11781.00794.00781.00794.0051004006100
2007-07-10784.00788.00784.00786.0033002592500
2007-07-09782.00788.00782.00783.0034002669700
2007-07-06780.00788.00780.00788.0046003598100
2007-07-05780.00787.00780.00780.0036002814700
2007-07-04775.00777.00775.00776.0016001240500
2007-07-03777.00780.00775.00775.0018001396600
2007-07-02777.00778.00775.00777.0026002019800
2007-06-29780.00780.00777.00777.00600466900
2007-06-28774.00775.00773.00774.001100851100
2007-06-27785.00785.00773.00773.0015001175100
2007-06-26782.00798.00771.00785.0048003756100
2007-06-25798.00798.00773.00781.0031002445800
2007-06-22764.00783.00763.00783.0036002775900
2007-06-21770.00770.00761.00764.0021001608100
2007-06-20771.00772.00770.00770.0016001233500
2007-06-19770.00777.00770.00770.0084006471900
2007-06-18784.00790.00750.00765.0094007248700
2007-06-15787.00787.00780.00784.0040003127200
2007-06-14785.00787.00780.00785.0067005255500
2007-06-13785.00785.00780.00780.0014001097500
2007-06-12778.00785.00777.00785.0066005149400
2007-06-11784.00784.00778.00778.0025001947000
2007-06-08789.00789.00778.00778.0023001804500
2007-06-07790.00792.00787.00789.0024001897400
2007-06-06790.00790.00786.00786.0038003000800
2007-06-05782.00790.00782.00783.0022001728500
2007-06-04781.00783.00780.00780.0035002732500
2007-06-01781.00782.00777.00777.0031002419400
2007-05-31783.00783.00782.00782.00500391200
2007-05-30785.00792.00781.00781.0024001890000
2007-05-29780.00785.00780.00781.001200937500
2007-05-28775.00780.00760.00780.0030002310300
2007-05-25771.00775.00770.00775.0021001619000
2007-05-24771.00771.00771.00771.00500385500
2007-05-23771.00771.00771.00771.00500385500
2007-05-22756.00780.00756.00770.0021001609300
2007-05-21765.00765.00755.00755.00600455600
2007-05-18760.00760.00755.00755.0063004781100
2007-05-17763.00763.00760.00760.0046003497000
2007-05-16770.00770.00765.00765.0096007378100
2007-05-15785.00785.00770.00770.0025001938200
2007-05-14790.00790.00779.00785.0015001181200
2007-05-11795.00795.00778.00790.0065005124400
2007-05-10800.00800.00795.00795.0074005914100
2007-05-09808.00808.00800.00800.0029002327200
2007-05-08800.00805.00800.00805.0077006170600
2007-05-07800.00800.00797.00798.0016001276500
2007-05-02780.00799.00780.00797.0069005438500
2007-05-01772.00777.00768.00777.0025001930100
2007-04-27770.00773.00770.00772.0059004545900
2007-04-26745.00770.00745.00770.0043003236600
2007-04-25741.00743.00732.00742.0054004001700
2007-04-24745.00752.00738.00741.0030002230300
2007-04-23745.00745.00740.00745.0044003263000
2007-04-20754.00770.00739.00745.002090015706000
2007-04-19782.00782.00753.00753.0046003531300
2007-04-18785.00790.00778.00782.0091007132400
2007-04-17787.00788.00774.00778.0091007117700
2007-04-16801.00805.00771.00774.002170017112500
2007-04-13838.00838.00792.00801.008530070726200
2007-04-12720.00738.00720.00738.0031002247700
2007-04-11720.00720.00710.00720.0041002941500
2007-04-10725.00725.00721.00721.001200869600
2007-04-09741.00741.00715.00725.0099007222400
2007-04-06742.00742.00736.00741.0020001479900
2007-04-05733.00733.00733.00733.0036002638800
2007-04-04725.00735.00725.00733.0018001318200
2007-04-03725.00728.00725.00725.0091006598100
2007-04-02746.00746.00721.00725.0061004508100
2007-03-30720.00745.00720.00745.00125009104300
2007-03-29724.00724.00717.00720.0019001370300
2007-03-28712.00724.00712.00724.0059004227000
2007-03-27703.00712.00702.00711.0042002964800
2007-03-26700.00704.00700.00703.0047003303600
2007-03-23705.00705.00703.00704.0053003734600
2007-03-22703.00710.00703.00705.0090006338800
2007-03-20700.00713.00700.00703.0092006464000
2007-03-19700.00722.00700.00702.001840012939500
2007-03-16730.00735.00723.00724.00113008243500
2007-03-15730.00739.00722.00735.0074005411300
2007-03-14730.00733.00730.00730.00106007738600
2007-03-13730.00738.00730.00730.0036002637600
2007-03-12730.00739.00730.00731.0019001388300
2007-03-09715.00728.00715.00728.0020001440700
2007-03-08715.00725.00715.00715.0054003863400
2007-03-07730.00740.00710.00711.0047003388100
2007-03-06718.00749.00705.00720.0032002318500
2007-03-05750.00750.00711.00728.0092006686300
2007-03-02742.00753.00741.00750.0037002755400
2007-03-01755.00768.00735.00741.001430010704100
2007-02-28721.00749.00700.00735.002030014652400
2007-02-27773.00773.00759.00761.00131009980600
2007-02-26770.00770.00761.00770.0054004134000
2007-02-23772.00772.00765.00765.0091006980400
2007-02-22770.00775.00753.00765.001640012551900
2007-02-21772.00785.00760.00770.0096007407500
2007-02-20799.00799.00784.00786.0049003883600
2007-02-19810.00815.00800.00803.001800014487200
2007-02-16794.00801.00791.00795.002160017176400
2007-02-15763.00790.00763.00789.004520035195500
2007-02-14753.00762.00751.00753.0079005963500
2007-02-13735.00754.00735.00754.001720012799100
2007-02-09761.00761.00754.00759.0090006828100
2007-02-08782.00784.00768.00768.001720013375100
2007-02-07773.00791.00773.00789.001300010135500
2007-02-06777.00780.00775.00780.0096007469000
2007-02-05787.00790.00780.00783.001430011182600
2007-02-02786.00794.00783.00787.003060024072900
2007-02-01815.00815.00800.00806.0080006434700
2007-01-31826.00829.00795.00816.004750038794600
2007-01-30815.00821.00810.00820.004790039125000
2007-01-29793.00805.00786.00805.002740021828100
2007-01-26772.00790.00766.00786.002060016030400
2007-01-25795.00795.00780.00780.002760021771000
2007-01-24796.00796.00780.00788.002880022774300
2007-01-23810.00810.00791.00796.004030032353700
2007-01-22815.00819.00801.00815.005010040510500
2007-01-19799.00799.00783.00799.002920023158500
2007-01-18799.00808.00762.00772.009290072740300
2007-01-17780.00803.00773.00798.008950070588000
2007-01-16784.00784.00734.00762.0012390094400000
2007-01-15850.00851.00778.00785.0010640085773700
2007-01-12905.00905.00851.00870.006120053989400
2007-01-111071.001071.00910.00913.00132300124830500
2007-01-101118.001120.001100.001110.0059006559300
2007-01-091124.001125.001105.001120.0043004807800
2007-01-051130.001133.001101.001119.0051005674200
2007-01-041125.001130.001100.001125.0073008178600

   ※ 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