[3044 HCスタンダード] パワーアップ 日足 時系列データ (2008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 
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
2008-05-28385.00385.00383.00383.001000383800
2008-05-27383.00383.00383.00383.0020076600
2008-05-26390.00390.00382.00388.0026001006600
2008-05-23406.00406.00390.00390.0053002114800
2008-05-22391.00396.00391.00396.00900354400
2008-05-21398.00398.00393.00393.00800317900
2008-05-20387.00399.00387.00398.001300512400
2008-05-19388.00388.00386.00386.0020077400
2008-05-16390.00394.00388.00388.001200467100
2008-05-15388.00388.00380.00388.001700651100
2008-05-14388.00388.00388.00388.00700271600
2008-05-13387.00388.00385.00388.001000387300
2008-05-12400.00400.00390.00394.001600636100
2008-05-09401.00401.00392.00400.0026001036400
2008-05-08401.00405.00400.00401.00600240900
2008-05-07396.00408.00391.00400.002500999000
2008-05-02400.00400.00392.00400.001400558700
2008-05-01391.00400.00390.00400.001400547800
2008-04-30390.00390.00390.00390.0020078000
2008-04-28400.00400.00390.00390.001800716500
2008-04-25400.00400.00400.00400.002400960000
2008-04-24380.00385.00380.00384.00900343800
2008-04-23380.00385.00380.00380.002300877000
2008-04-22375.00380.00375.00380.00900339100
2008-04-21380.00380.00375.00375.0030001133500
2008-04-18385.00387.00385.00385.001200462300
2008-04-17395.00395.00380.00385.0059002291000
2008-04-16399.00399.00386.00395.0057002238100
2008-04-15400.00420.00398.00417.0053002159100
2008-04-14400.00405.00392.00402.001500599900
2008-04-11397.00404.00397.00404.00700280500
2008-04-10398.00401.00398.00398.00700279300
2008-04-09400.00403.00396.00401.002000797400
2008-04-08400.00403.00400.00403.00300120600
2008-04-07402.00405.00400.00402.001800722400
2008-04-04393.00410.00393.00405.0026001035300
2008-04-03409.00415.00400.00408.0027001100500
2008-04-02413.00413.00413.00413.00400165200
2008-04-01415.00415.00412.00413.00400165200
2008-03-31420.00420.00415.00415.002200918900
2008-03-28411.00448.00411.00430.0043001841600
2008-03-27389.00419.00389.00411.001400575300
2008-03-26392.00395.00380.00389.0037001446300
2008-03-25421.00421.00401.00401.0044001830400
2008-03-24395.00400.00385.00396.0077003041500
2008-03-21370.00400.00369.00395.0079003067900
2008-03-19367.00372.00366.00366.002600957300
2008-03-18355.00366.00348.00366.0035001239400
2008-03-17390.00390.00354.00369.0035001298000
2008-03-14386.00394.00370.00394.0036001379500
2008-03-13388.00388.00385.00385.001000386300
2008-03-12382.00382.00376.00380.001300494000
2008-03-11353.00375.00352.00375.002600935600
2008-03-10388.00390.00370.00380.0027001031100
2008-03-07401.00401.00400.00400.0029001161900
2008-03-06406.00418.00401.00418.001100449400
2008-03-05410.00415.00410.00411.001900780000
2008-03-04410.00417.00410.00410.0026001071100
2008-03-03405.00415.00400.00410.0037001503100
2008-02-29419.00420.00411.00420.00900373900
2008-02-28430.00443.00429.00429.001300566000
2008-02-27451.00451.00415.00430.0071003026700
2008-02-26465.00465.00451.00451.0023001054900
2008-02-25450.00450.00445.00450.0031001393700
2008-02-22408.00415.00408.00413.002000819800
2008-02-21418.00418.00418.00418.0027001128600
2008-02-20416.00417.00416.00417.001500625300
2008-02-19415.00417.00408.00410.001600657900
2008-02-18405.00414.00405.00406.002200896300
2008-02-15406.00415.00406.00407.0047001912600
2008-02-14413.00413.00400.00402.0053002172800
2008-02-13406.00406.00400.00400.001700685100
2008-02-12400.00403.00395.00403.001200481000
2008-02-08401.00402.00400.00400.001300521200
2008-02-07414.00414.00402.00403.001300532700
2008-02-06400.00407.00400.00405.0055002201800
2008-02-05425.00425.00408.00416.001900795200
2008-02-04429.00429.00421.00423.0026001105100
2008-02-01419.00422.00419.00421.001300545700
2008-01-31410.00410.00391.00409.0050002000900
2008-01-30435.00436.00412.00424.0081003424400
2008-01-29430.00439.00430.00439.0023001001000
2008-01-28445.00445.00440.00445.0040001767200
2008-01-25455.00460.00438.00451.0059002683000
2008-01-24455.00455.00435.00445.0024001059400
2008-01-23438.00461.00435.00450.0024001057100
2008-01-22445.00463.00411.00463.00100004436500
2008-01-21453.00459.00438.00438.00214009604800
2008-01-18407.00437.00402.00434.004770019751800
2008-01-17482.00482.00482.00482.001800867600
2008-01-16582.00582.00582.00582.0020001164000
2008-01-15680.00685.00670.00682.0030002038600
2008-01-11701.00701.00660.00682.0037002542500
2008-01-10704.00710.00701.00708.0017001198900
2008-01-09715.00724.00710.00723.0016001142200
2008-01-08720.00738.00718.00725.00800577900
2008-01-07723.00744.00713.00744.001300942200
2008-01-04751.00751.00751.00751.00200150200

   ※ 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