[3083 HCスタンダード] シーズメン 日足 時系列データ

[3083 HCスタンダード] シーズメン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0847600.0047600.0047600.0047600.003142800
2010-10-0750000.0050000.0050000.0050000.00150000
2010-10-0647000.0047000.0047000.0047000.00294000
2010-10-0546400.0046400.0046400.0046400.00292800
2010-10-0400
2010-10-0100
2010-09-3047500.0049200.0046400.0049200.009429100
2010-09-2948300.0048300.0047500.0047500.0015713850
2010-09-2852000.0052000.0052000.0052000.004208000
2010-09-2747900.0050000.0047300.0050000.0014679950
2010-09-2447900.0048000.0047000.0048000.00542542250
2010-09-2246900.0048800.0046900.0048800.0010472300
2010-09-2147000.0047000.0047000.0047000.005235000
2010-09-1700
2010-09-1600
2010-09-1547950.0049000.0047950.0049000.003144950
2010-09-1447000.0047900.0047000.0047900.003141900
2010-09-1348000.0048000.0047100.0048000.007334600
2010-09-1047800.0047800.0047800.0047800.00147800
2010-09-0900
2010-09-0849200.0049200.0046400.0046400.004192600
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3052300.0052300.0052300.0052300.004209200
2010-08-2753000.0053000.0052500.0052500.002105500
2010-08-2654000.0054000.0054000.0054000.00154000
2010-08-2552100.0052100.0052100.0052100.006312600
2010-08-2448000.0048000.0048000.0048000.00148000
2010-08-2300
2010-08-2047000.0047000.0047000.0047000.00147000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-1646200.0046200.0046200.0046200.003138600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0950000.0050000.0050000.0050000.005250000
2010-08-0650000.0050000.0050000.0050000.00391950000
2010-08-0550100.0050100.0050100.0050100.002100200
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-3053000.0053000.0053000.0053000.003159000
2010-07-2949000.0052400.0049000.0052400.002101400
2010-07-2850000.0053000.0050000.0053000.0010509600
2010-07-2750000.0050000.0050000.0050000.00150000
2010-07-2650500.0050500.0050500.0050500.007353500
2010-07-2347000.0047000.0047000.0047000.004188000
2010-07-2246500.0046500.0046500.0046500.00146500
2010-07-2100
2010-07-2000
2010-07-1645200.0045200.0045200.0045200.00145200
2010-07-1549400.0049400.0048000.0048000.004196200
2010-07-1448000.0048000.0048000.0048000.00148000
2010-07-1349000.0049000.0049000.0049000.004196000
2010-07-1252100.0052100.0049150.0050800.0014725150
2010-07-0949100.0049100.0049100.0049100.006294600
2010-07-0849100.0049100.0049050.0049050.00298150
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0148550.0048550.0048550.0048550.00148550
2010-06-3049200.0049200.0048750.0048750.00297950
2010-06-2900
2010-06-2853300.0053300.0053000.0053200.0012637600
2010-06-2552400.0052400.0050400.0050500.0014729700
2010-06-2454300.0055500.0053400.0053400.00281517400
2010-06-2351500.0054300.0051500.0054300.005264100
2010-06-2250800.0050800.0050800.0050800.00150800
2010-06-2150800.0050800.0050800.0050800.003152400
2010-06-1800
2010-06-1700
2010-06-1650100.0050100.0050100.0050100.00150100
2010-06-1550100.0050100.0050100.0050100.00150100
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0747000.0048000.0047000.0048000.00295000
2010-06-0400
2010-06-0348400.0048400.0048400.0048400.00148400
2010-06-0200
2010-06-0150000.0050000.0050000.0050000.00150000
2010-05-3149900.0050000.0049900.0050000.00299900
2010-05-2855400.0055400.0047500.0047500.009466000
2010-05-2748400.0048400.0048400.0048400.00148400
2010-05-2600
2010-05-2549800.0049800.0049800.0049800.006298800
2010-05-2449800.0049800.0049100.0049100.00298900
2010-05-2147300.0047300.0047100.0047100.009424500
2010-05-2050000.0050000.0050000.0050000.00150000
2010-05-1947700.0047700.0047100.0047100.00294800
2010-05-1850100.0050100.0050100.0050100.00150100
2010-05-1750600.0050600.0050500.0050500.0015757600
2010-05-1400
2010-05-1300
2010-05-1252000.0052000.0052000.0052000.00152000
2010-05-1153000.0053000.0050500.0050500.0010514600
2010-05-1052500.0053100.0052500.0053100.0012631200
2010-05-0754600.0056500.0054500.0054500.00271474300
2010-05-0600
2010-04-3000
2010-04-2860400.0060400.0060400.0060400.003181200
2010-04-2761000.0061000.0057500.0060400.00804806000
2010-04-2657000.0065000.0057000.0060000.0017110583300
2010-04-2354000.0055000.0054000.0055000.002109000
2010-04-2254500.0054500.0054000.0054000.00261412000
2010-04-2156400.0056500.0056400.0056500.006338800
2010-04-2054700.0056300.0054700.0055500.006333000
2010-04-1953000.0053000.0053000.0053000.003159000
2010-04-1654500.0055000.0054000.0054000.0016867600
2010-04-1554400.0054400.0054400.0054400.002108800
2010-04-1453100.0053500.0053000.0053100.0014742700
2010-04-1351000.0054100.0051000.0054100.007363400
2010-04-1250000.0052000.0050000.0052000.0019957000
2010-04-0900
2010-04-0852000.0052000.0052000.0052000.00152000
2010-04-0750500.0050500.0050500.0050500.003151500
2010-04-0650200.0050200.0050200.0050200.00150200
2010-04-0550900.0050900.0050600.0050600.007354500
2010-04-0200
2010-04-0152900.0052900.0052900.0052900.00152900
2010-03-3100
2010-03-3000
2010-03-2957000.0057000.0057000.0057000.006342000
2010-03-2653500.0054800.0053500.0054800.007381000
2010-03-2553100.0053100.0053000.0053000.0014742900
2010-03-2453000.0053000.0053000.0053000.005265000
2010-03-2352000.0053000.0052000.0053000.002105000
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-1551500.0051500.0051500.0051500.004206000
2010-03-1252000.0052000.0052000.0052000.00152000
2010-03-1100
2010-03-1050500.0052000.0050500.0052000.0010513500
2010-03-0950200.0050500.0050200.0050500.003150900
2010-03-0850000.0050000.0050000.0050000.003150000
2010-03-0550900.0050900.0050900.0050900.00150900
2010-03-0451000.0051000.0051000.0051000.003153000
2010-03-0351000.0051000.0050800.0050800.002101800
2010-03-0251000.0051000.0051000.0051000.00151000
2010-03-0155000.0055000.0051000.0051000.006326000
2010-02-2653700.0053700.0050700.0051000.005257100
2010-02-2555700.0055700.0055700.0055700.0012668400
2010-02-2454600.0054700.0054600.0054700.006327900
2010-02-2354000.0054600.0054000.0054600.007380000
2010-02-2251700.0054600.0051700.0054600.0013694700
2010-02-1950800.0050800.0050800.0050800.002101600
2010-02-1849800.0049800.0049800.0049800.005249000
2010-02-1751000.0051800.0050000.0050000.0013662700
2010-02-1650000.0050000.0050000.0050000.002100000
2010-02-1549650.0050000.0049650.0050000.003149650
2010-02-1249500.0049950.0049450.0049950.004198850
2010-02-1049000.0050300.0049000.0050300.003148300
2010-02-0949200.0049200.0049200.0049200.00149200
2010-02-0850000.0050000.0049000.0049000.0012597000
2010-02-0549000.0049000.0049000.0049000.00149000
2010-02-0449200.0049200.0048900.0049000.0012587600
2010-02-0349000.0049000.0048900.0048900.003146900
2010-02-0249000.0049000.0048800.0049000.009440500
2010-02-0149500.0049500.0049500.0049500.00149500
2010-01-2951500.0052500.0051500.0052500.006310000
2010-01-2850900.0050900.0049100.0049100.0017848100
2010-01-2750600.0050600.0050600.0050600.002101200
2010-01-2651000.0051100.0050900.0050900.0010509800
2010-01-2552800.0052800.0051300.0051300.0011577700
2010-01-2250800.0051000.0049900.0051000.0018908300
2010-01-2151500.0051500.0050900.0050900.0017871400
2010-01-2052500.0052500.0052000.0052000.00251302100
2010-01-1952500.0052500.0052500.0052500.002105000
2010-01-1853600.0053600.0053500.0053500.003160700
2010-01-1553100.0053500.0052500.0053500.0016848300
2010-01-1455500.0055500.0053000.0053000.0013702000
2010-01-1356200.0056400.0055500.0055500.00231285400
2010-01-1259000.0059000.0056100.0056100.006346300
2010-01-0859000.0059000.0058000.0059000.009527000
2010-01-0757700.0059000.0057700.0059000.003175600
2010-01-0658000.0058000.0058000.0058000.00158000
2010-01-0559000.0059000.0058000.0058000.003175000
2010-01-0458700.0059000.0058000.0058000.0011643700
2009-12-3059000.0059000.0059000.0059000.00159000
2009-12-2959000.0059900.0059000.0059000.009532100
2009-12-2860000.0060000.0060000.0060000.004240000
2009-12-2559900.0059900.0059000.0059000.0015897600
2009-12-2460000.0060400.0059900.0059900.004240300
2009-12-2259200.0059800.0059200.0059800.003178200
2009-12-2158800.0059800.0058600.0059800.008471400
2009-12-1800
2009-12-1759800.0059800.0059800.0059800.00159800
2009-12-1660000.0060000.0059000.0059000.006358000
2009-12-1559900.0059900.0059900.0059900.0010599000
2009-12-1400
2009-12-1161000.0061000.0059000.0059000.00171031000
2009-12-1059000.0060000.0059000.0060000.003178000
2009-12-0960000.0060000.0060000.0060000.006360000
2009-12-0800
2009-12-0759000.0059000.0059000.0059000.004236000
2009-12-0459300.0059600.0059300.0059500.003178400
2009-12-0360000.0060000.0060000.0060000.00160000
2009-12-0258000.0058000.0058000.0058000.002116000
2009-12-0159900.0059900.0059900.0059900.00159900
2009-11-3059900.0059900.0059900.0059900.004239600
2009-11-2759500.0059500.0058500.0058500.002118000
2009-11-2600
2009-11-2563000.0063000.0063000.0063000.006378000
2009-11-2459000.0060000.0059000.0060000.003178000
2009-11-2000
2009-11-1960500.0060500.0060500.0060500.00160500
2009-11-1858000.0058000.0058000.0058000.00158000
2009-11-1759600.0059600.0058000.0058000.004236500
2009-11-1600
2009-11-1300
2009-11-1259500.0059500.0059500.0059500.00159500
2009-11-1100
2009-11-1059500.0060000.0059500.0060000.0013779500
2009-11-0960000.0060000.0060000.0060000.00160000
2009-11-0661000.0062000.0059500.0062000.007427000
2009-11-0561500.0061500.0061500.0061500.00161500
2009-11-0400
2009-11-0263100.0063100.0063100.0063100.002126200
2009-10-3000
2009-10-2900
2009-10-2867100.0067100.0067100.0067100.003201300
2009-10-2767000.0067000.0067000.0067000.00167000
2009-10-2667300.0067300.0067300.0067300.007471100
2009-10-2366300.0066300.0066300.0066300.00166300
2009-10-2262800.0062800.0062800.0062800.00162800
2009-10-2163300.0063300.0062800.0063200.005315900
2009-10-2063200.0063200.0063200.0063200.00163200
2009-10-1900
2009-10-1663100.0063100.0063100.0063100.00163100
2009-10-1564000.0064000.0063200.0063400.004253900
2009-10-1400
2009-10-1363900.0063900.0063100.0063100.0015950800
2009-10-0900
2009-10-0800
2009-10-0767000.0067000.0067000.0067000.00167000
2009-10-0600
2009-10-0565000.0065000.0065000.0065000.00165000
2009-10-0200

   ※ 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