[3069 HCスタンダード] アスラポート 日足 時系列データ

[3069 HCスタンダード] アスラポート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0813040.0013040.0012840.0013020.0037479770
2010-10-0713120.0013120.0012840.0012840.0030387830
2010-10-0613000.0013080.0013000.0013050.0019247540
2010-10-0513110.0013110.0013000.0013100.0065847330
2010-10-0413100.0013120.0013060.0013120.0038497210
2010-10-0113190.0013300.0013070.0013070.0036473780
2010-09-3013350.0013350.0013010.0013010.00811058390
2010-09-2913390.0013400.0013000.0013050.0068898980
2010-09-2813160.0013500.0012600.0012800.003945128600
2010-09-2715100.0015200.0014960.0014960.003034551980
2010-09-2415100.0015100.0014950.0015050.002023029950
2010-09-2215160.0015160.0014970.0014970.001652478380
2010-09-2115120.0015180.0015000.0015000.001011521350
2010-09-1715050.0015200.0014970.0014970.00771155760
2010-09-1615050.0015050.0014970.0014970.0023344820
2010-09-1515200.0015250.0014970.0015010.001101660850
2010-09-1415000.0015100.0014950.0014950.001271904110
2010-09-1315170.0015170.0014820.0015060.00821229380
2010-09-1014840.0015000.0014820.0015000.0041612330
2010-09-0915000.0015000.0014900.0015000.0016239300
2010-09-0815240.0015250.0014650.0014900.00701048250
2010-09-0715250.0015250.0014820.0015240.00701052620
2010-09-0615270.0015270.0014930.0014930.001572376750
2010-09-0315250.0015260.0015240.0015250.0029442180
2010-09-0214810.0015100.0014810.0015100.0035522230
2010-09-0114700.0015400.0014600.0014800.0063943250
2010-08-3114500.0015000.0014500.0014500.0028411150
2010-08-3014300.0014620.0014210.0014500.00881262810
2010-08-2714870.0015150.0014300.0014300.001191761630
2010-08-2615000.0015160.0014900.0014980.0062933370
2010-08-2514820.0015500.0014820.0014880.0033494660
2010-08-2415000.0015500.0015000.0015080.0034514970
2010-08-2315500.0015500.0015010.0015050.0040607270
2010-08-2014700.0015290.0014700.0015250.0016237930
2010-08-1914500.0014800.0014500.0014700.0068989350
2010-08-1815700.0015700.0015050.0015050.001041570100
2010-08-1715700.0015700.0015000.0015300.001111699220
2010-08-1615600.0015780.0015300.0015300.0053822700
2010-08-1315510.0016000.0015220.0015690.00991547560
2010-08-1215200.0015970.0015050.0015220.001281965210
2010-08-1115850.0015990.0015450.0015970.001852929890
2010-08-1015370.0015370.0014520.0014950.001001505210
2010-08-0915010.0015400.0015000.0015370.001081630360
2010-08-0615500.0015500.0015060.0015060.001021554230
2010-08-0515010.0015450.0015010.0015400.001632491090
2010-08-0414700.0014980.0014560.0014900.0063928430
2010-08-0315000.0015000.0014600.0014630.001552311480
2010-08-0214250.0014840.0013930.0014500.002763990090
2010-07-3013120.0013920.0013120.0013900.001151559950
2010-07-2913080.0013150.0013000.0013100.0062812480
2010-07-2813000.0013060.0013000.0013000.0044572310
2010-07-2713000.0013100.0012930.0012960.0024311870
2010-07-2613050.0013050.0012920.0012920.0027351260
2010-07-2313090.0013090.0012820.0012900.0034439450
2010-07-2212800.0013000.0012800.0012980.0040519100
2010-07-2112790.0013000.0012740.0012790.0047604540
2010-07-2012980.0013100.0012700.0012990.001211565240
2010-07-1612900.0012900.0012700.0012900.0035449440
2010-07-1512900.0012990.0012870.0012900.0044567570
2010-07-1412980.0012990.0012860.0012900.0033427690
2010-07-1312900.0012900.0012810.0012810.0029373400
2010-07-1212850.0012950.0012500.0012800.001271616650
2010-07-0913000.0013000.0012690.0012690.0025321910
2010-07-0812980.0012990.0012620.0012620.0032411590
2010-07-0712850.0012850.0012600.0012610.00941194290
2010-07-0612700.0012930.0012700.0012750.0054689900
2010-07-0512720.0012800.0012710.0012800.009114600
2010-07-0212520.0012700.0012520.0012700.0018227100
2010-07-0113150.0013150.0012550.0012600.001241578780
2010-06-3012820.0012900.0012760.0012900.0061780630
2010-06-2913090.0013120.0012820.0012820.00861113360
2010-06-2812990.0013070.0012700.0012900.00801035290
2010-06-2513150.0013150.0012660.0012660.0037479940
2010-06-2412500.0012880.0012500.0012660.0036452910
2010-06-2312510.0013180.0012300.0013100.0070879530
2010-06-2212950.0013000.0012450.0012530.001151468760
2010-06-2112800.0012800.0012200.0012510.0058727600
2010-06-1813400.0013400.0012550.0012800.001792320550
2010-06-1712800.0015750.0012800.0013480.00154422327410
2010-06-1612600.0012800.0012500.0012750.0046582400
2010-06-1512390.0012500.0012300.0012300.0063783380
2010-06-1412380.0012390.0012150.0012390.0033407030
2010-06-1112000.0012200.0011850.0012200.0039468290
2010-06-1011900.0012000.0011840.0011840.0033392250
2010-06-0912000.0012000.0011900.0011900.0049586010
2010-06-0812180.0012180.0011870.0012000.0021252090
2010-06-0712290.0012290.0011840.0011970.0052625520
2010-06-0412020.0012290.0012020.0012290.0029353410
2010-06-0312300.0012300.0012010.0012010.0036436060
2010-06-0211900.0012300.0011900.0012300.00336100
2010-06-0112400.0012400.0012050.0012050.0045554600
2010-05-3111800.0011900.0011800.0011900.0016189170
2010-05-2811250.0012400.0011250.0012300.002012448840
2010-05-2710610.0011410.0010600.0011000.0075816970
2010-05-2610600.0010700.0010520.0010650.0046486580
2010-05-2510800.0010800.0010610.0010660.0054578440
2010-05-2410750.0011400.0010710.0010800.0048523600
2010-05-2111000.0011000.0010690.0010970.001231341670
2010-05-2011940.0011950.0011530.0011530.0026307550
2010-05-1911800.0011800.0011000.0011780.001451646420
2010-05-1811850.0012000.0011650.0011660.001161371920
2010-05-1712000.0012100.0011800.0011850.002372838290
2010-05-1412560.0012560.0012000.0012130.001621978290
2010-05-1312180.0012650.0012000.0012650.001932356630
2010-05-1212250.0012460.0012040.0012040.001742121750
2010-05-1112600.0012600.0012250.0012250.002092581560
2010-05-1012300.0012600.0012000.0012240.002182696100
2010-05-0712500.0012770.0012000.0012300.005917230610
2010-05-0613400.0013690.0013050.0013050.002503306060
2010-04-3013710.0014170.0013400.0013770.004546181550
2010-04-2814180.0014280.0013900.0014190.004476276150
2010-04-2714700.0016720.0013900.0014200.00221732519310
2010-04-2613290.0016300.0013150.0016300.00276742577530
2010-04-2312500.0013410.0011730.0013300.00100812700400
2010-04-2211830.0012500.0011500.0012420.002963553190
2010-04-2111510.0011830.0011510.0011830.001501742850
2010-04-2011730.0011980.0011490.0011700.001531776910
2010-04-1912290.0012290.0011810.0011840.001661989130
2010-04-1611720.0012180.0011600.0011990.00881034630
2010-04-1511660.0012200.0011520.0012000.001241472140
2010-04-1412290.0012290.0011500.0011960.001551845460
2010-04-1312510.0012700.0012000.0012200.001812196750
2010-04-1213490.0013490.0012400.0012510.004045209440
2010-04-0913740.0013740.0012220.0012590.0099212597540
2010-04-0812020.0014500.0011600.0013050.00268934951780
2010-04-0711190.0011970.0011000.0011690.0093210760200
2010-04-0610220.0010510.0010180.0010500.004174297100
2010-04-0511200.0011200.0010170.0011120.003603924420
2010-04-0210400.0010410.009880.0010270.005825890710
2010-04-0110800.0010800.0010210.0010370.003253389580
2010-03-3111110.0011120.0010610.0010620.007337940830
2010-03-3011980.0011980.0011110.0011600.008209458370
2010-03-2911800.0011800.0010510.0011160.00246527404710
2010-03-2612900.0014500.0012030.0013000.00513972267000
2010-03-2512000.0012000.0010800.0011500.008769911820
2010-03-2412570.0012570.0012000.0012200.0083810249560
2010-03-2311990.0017950.0011900.0012550.00375050559860
2010-03-1912260.0012260.0012260.0012260.00167020474200
2010-03-189260.009260.009260.009260.001561444560
2010-03-177760.007760.007760.007760.0094729440
2010-03-166760.006760.006760.006760.002311561560
2010-03-155370.005810.005170.005760.0011756270140
2010-03-126170.006170.005970.006170.0010546492660
2010-03-114510.005170.004500.005170.004072027305
2010-03-104200.004550.004200.004470.0039170720
2010-03-094200.004300.004100.004300.00116488740
2010-03-084250.004250.004200.004200.001146250
2010-03-054200.004250.004170.004250.0032134425
2010-03-044130.004160.004100.004150.0030123365
2010-03-034105.004175.004105.004175.0026106805
2010-03-024270.004280.004130.004280.001146170
2010-03-014195.004300.004160.004260.001459025
2010-02-264100.004260.004100.004260.0027111860
2010-02-254150.004160.004100.004160.001457570
2010-02-244060.004350.004015.004340.0048196485
2010-02-234330.004330.004100.004200.001354730
2010-02-224495.004600.004320.004330.0043191970
2010-02-194500.004500.004305.004495.0056251145
2010-02-184200.004250.004200.004210.0039163960
2010-02-175000.005000.004350.004350.0071324335
2010-02-165050.005050.004690.004750.0086428310
2010-02-155400.005500.004580.005000.00157825330
2010-02-124850.004850.004850.004850.0040194000
2010-02-104030.004150.004030.004150.0027110530
2010-02-094030.004130.004030.004100.002497450
2010-02-084245.004275.004010.004275.0046192620
2010-02-053965.004285.003965.004275.0092370020
2010-02-044240.004250.004200.004245.002084535
2010-02-034260.004330.004250.004250.0028119810
2010-02-024300.004500.004180.004300.0054231315
2010-02-014580.004580.004450.004450.0037165600
2010-01-294500.004585.004495.004495.0044198450
2010-01-284520.004550.004500.004500.0031139775
2010-01-274550.004830.004500.004500.0087402485
2010-01-264790.004860.004600.004600.0072336765
2010-01-255100.005100.004780.004990.0094468060
2010-01-225200.005300.005000.005300.002381225800
2010-01-216470.006470.005320.005650.007594462660
2010-01-206270.006270.006270.006270.00106664620
2010-01-194690.005270.004690.005270.00143713790
2010-01-184340.004565.004340.004565.0054238015
2010-01-153960.004300.003960.004200.00122512040
2010-01-143950.004140.003900.004000.0038149680
2010-01-134100.004110.003910.003950.0035139885
2010-01-124100.004100.003900.004010.0044176020
2010-01-084100.004210.004100.004150.001979220
2010-01-074030.004050.004030.004040.0025101010
2010-01-064210.004210.004020.004020.0033136310
2010-01-054250.004270.004220.004270.0025106350
2010-01-044200.004400.004130.004400.001564360
2009-12-304030.004400.004030.004400.0080337950
2009-12-294200.004240.004050.004050.0025104030
2009-12-284400.004400.004100.004220.0026109610
2009-12-254190.004400.004190.004380.0033141330
2009-12-244100.004350.004000.004340.0054225490
2009-12-224350.004350.004000.004200.0059244920
2009-12-214350.004400.004300.004300.001460700
2009-12-184390.004390.004300.004350.001251790
2009-12-174380.004380.004100.004310.0041175640
2009-12-164090.004300.004090.004300.0034140530
2009-12-153880.004100.003880.004090.0063250110
2009-12-143830.004100.003830.003930.002597070
2009-12-114010.004100.003900.003900.0076302810
2009-12-104200.004400.004010.004010.0081338210
2009-12-094600.004600.004300.004400.0023100320
2009-12-084600.004660.004400.004660.0030136530
2009-12-074540.004740.004490.004640.00215975350
2009-12-044740.004990.004740.004990.0069334350
2009-12-034350.004840.004300.004840.0094424550
2009-12-024260.004500.004260.004500.00105463310
2009-12-014000.004210.003860.004210.0080328750
2009-11-303720.004000.003710.004000.0087328090
2009-11-274000.004200.003710.003710.003731489520
2009-11-263500.003950.003490.003950.007142609050
2009-11-254300.004300.003800.003800.00191747730
2009-11-244800.004800.004290.004300.00110501090
2009-11-204500.004800.004500.004790.0041187820
2009-11-194950.004950.004500.004800.002721327370
2009-11-184800.004810.004110.004500.00196875420
2009-11-175200.005400.005000.005000.00178908140
2009-11-165500.006000.005500.006000.002331289060
2009-11-137010.007050.006500.006500.0029200700
2009-11-126410.006510.006000.006210.0068430130
2009-11-117000.007000.006610.006610.001283570
2009-11-107000.007100.007000.007000.00749100
2009-11-097000.007480.007000.007090.0045319300
2009-11-067400.007950.007200.007200.0057427160
2009-11-057020.007220.007020.007200.0056402720
2009-11-047450.007450.007000.007000.0057402260
2009-11-027220.007350.007220.007350.00858170
2009-10-307400.007690.007400.007480.0021157770
2009-10-297000.007400.007000.007400.0047333530
2009-10-287260.007500.007260.007410.00644240
2009-10-277700.007700.007250.007250.0046346420
2009-10-267860.008200.007800.008000.0040319050
2009-10-237600.008000.007600.007990.0017133590
2009-10-227560.007890.007560.007890.00754240
2009-10-217690.007690.007460.007560.00967920
2009-10-207310.008100.007300.007790.0090691850
2009-10-197490.007870.007450.007490.0049370830
2009-10-167610.007650.007500.007500.0039295040
2009-10-157800.008000.007800.007810.0034268370
2009-10-148300.008300.007800.007860.0023183290
2009-10-137700.008220.007700.008200.0074600460
2009-10-097350.007830.007350.007600.0067507050
2009-10-087500.007970.007220.007400.0034256310
2009-10-077590.007980.007400.007980.0087656900
2009-10-068050.008460.007150.007150.00117885720
2009-10-058000.008400.008000.008100.0030244300
2009-10-028400.008750.008300.008300.0035293860

   ※ 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