[3147 HCスタンダード] リック 日足 時系列データ

[3147 HCスタンダード] リック (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08170.00180.00170.00170.004600790500
2010-10-07171.00172.00169.00170.003000512600
2010-10-06170.00202.00169.00170.00433007820200
2010-10-05170.00171.00170.00170.001900323800
2010-10-04173.00174.00173.00174.001700294900
2010-10-01169.00169.00169.00169.0010016900
2010-09-30169.00169.00169.00169.0020033800
2010-09-29170.00170.00170.00170.001400238000
2010-09-28175.00175.00175.00175.00800140000
2010-09-27174.00174.00165.00172.004800831200
2010-09-24169.00175.00165.00165.002900490000
2010-09-22165.00169.00165.00169.0050083700
2010-09-21167.00167.00165.00165.001000165200
2010-09-17166.00166.00166.00166.0030049800
2010-09-1600
2010-09-15163.00170.00163.00170.002300383500
2010-09-14165.00165.00165.00165.0030049500
2010-09-1300
2010-09-1000
2010-09-09163.00164.00163.00164.003100505400
2010-09-0800
2010-09-07171.00171.00168.00168.001000168800
2010-09-06174.00174.00174.00174.0020034800
2010-09-0300
2010-09-02175.00175.00175.00175.0010017500
2010-09-0100
2010-08-31176.00176.00175.00175.0020035100
2010-08-30167.00167.00167.00167.0010016700
2010-08-27166.00166.00162.00166.0050082600
2010-08-26165.00165.00161.00161.003200520000
2010-08-25172.00172.00168.00168.0060001025500
2010-08-24172.00174.00169.00173.001000172400
2010-08-23163.00167.00163.00167.001100179700
2010-08-20169.00169.00168.00168.0050084100
2010-08-19169.00169.00169.00169.0010016900
2010-08-18168.00168.00168.00168.00900151200
2010-08-17167.00167.00167.00167.00600100200
2010-08-1600
2010-08-13166.00170.00166.00170.001100183000
2010-08-1200
2010-08-11171.00171.00165.00166.003700617700
2010-08-1000
2010-08-09175.00175.00175.00175.0050087500
2010-08-0600
2010-08-05170.00177.00170.00177.00600105100
2010-08-0400
2010-08-03174.00174.00174.00174.0010017400
2010-08-02167.00168.00167.00168.002700451600
2010-07-30172.00172.00172.00172.0030051600
2010-07-29176.00176.00176.00176.0020035200
2010-07-28178.00178.00178.00178.0030053400
2010-07-27180.00180.00170.00170.001800314000
2010-07-26177.00177.00177.00177.004100725700
2010-07-23169.00175.00169.00174.00800137700
2010-07-22164.00166.00163.00164.002600425600
2010-07-21166.00169.00165.00169.0040066500
2010-07-20170.00170.00166.00166.002900481800
2010-07-16177.00177.00168.00168.003600613900
2010-07-15179.00179.00170.00175.00143002447300
2010-07-14180.00180.00170.00171.00140002465800
2010-07-13171.00171.00171.00171.0050085500
2010-07-12171.00171.00171.00171.0050085500
2010-07-09170.00173.00170.00173.00700119300
2010-07-08171.00171.00171.00171.0050085500
2010-07-07173.00175.00173.00175.00900156100
2010-07-06173.00173.00169.00169.0020034200
2010-07-0500
2010-07-02170.00170.00170.00170.001000170000
2010-07-01173.00173.00166.00166.00800134700
2010-06-30169.00170.00169.00170.001600271500
2010-06-29176.00176.00169.00170.002200379600
2010-06-28183.00183.00172.00172.0057001037200
2010-06-25180.00180.00170.00175.00248004457700
2010-06-24175.00178.00174.00178.002900508300
2010-06-23169.00175.00169.00175.002500431800
2010-06-22169.00170.00169.00170.001100186500
2010-06-21170.00171.00170.00171.0040068300
2010-06-18167.00170.00163.00170.0070001171200
2010-06-17168.00168.00168.00168.0050084000
2010-06-16171.00171.00170.00170.001400238400
2010-06-15169.00171.00169.00171.00600101800
2010-06-1400
2010-06-11164.00168.00164.00168.0020033200
2010-06-10164.00164.00162.00162.0050081200
2010-06-09165.00165.00158.00161.004000643400
2010-06-08171.00171.00160.00165.005300875800
2010-06-07166.00166.00155.00165.005900958100
2010-06-04167.00167.00166.00166.002000333000
2010-06-03167.00170.00167.00170.001300217700
2010-06-02168.00169.00167.00167.004200702300
2010-06-01171.00171.00165.00170.005500929300
2010-05-31174.00174.00169.00173.00112001897200
2010-05-28172.00179.00172.00173.003500613300
2010-05-27173.00175.00168.00171.00315005356600
2010-05-26187.00187.00163.00173.00502008806500
2010-05-25177.00177.00166.00172.0073001270100
2010-05-24173.00177.00171.00177.002600452000
2010-05-21172.00173.00169.00173.001100187900
2010-05-2000
2010-05-19171.00172.00169.00172.002300391000
2010-05-18172.00172.00171.00171.003300565100
2010-05-17176.00176.00174.00174.0020035000
2010-05-14173.00176.00173.00176.002200381500
2010-05-13176.00176.00174.00176.001300228600
2010-05-12175.00175.00175.00175.001500262500
2010-05-11175.00175.00173.00175.001300226200
2010-05-10174.00175.00170.00174.004600788800
2010-05-07174.00175.00171.00174.00148002554500
2010-05-06178.00179.00176.00176.002100372600
2010-04-30179.00179.00178.00179.003400607800
2010-04-28180.00180.00179.00179.002100376300
2010-04-27180.00180.00179.00180.0065001166200
2010-04-26180.00180.00179.00180.00229004120500
2010-04-23180.00180.00179.00180.003900701500
2010-04-22180.00180.00180.00180.00139002502000
2010-04-21180.00181.00179.00181.0076001366300
2010-04-20180.00180.00179.00179.001300233000
2010-04-19179.00179.00177.00179.004600817400
2010-04-16179.00180.00178.00180.005300950100
2010-04-15178.00180.00177.00180.0068001209500
2010-04-14183.00183.00177.00180.00270004867000
2010-04-13185.00185.00182.00183.00217003985300
2010-04-12187.00188.00186.00186.00369006897700
2010-04-09180.00182.00180.00182.001600289000
2010-04-08184.00184.00184.00184.0010018400
2010-04-07187.00187.00180.00185.002600473200
2010-04-06176.00185.00176.00185.0090001615900
2010-04-05177.00177.00175.00175.003400600200
2010-04-02174.00177.00174.00175.0080001402900
2010-04-01172.00175.00171.00171.004100706100
2010-03-31174.00174.00173.00173.00600104000
2010-03-30172.00175.00172.00173.003100535500
2010-03-29174.00174.00172.00172.002400414200
2010-03-26175.00175.00171.00175.0090001556400
2010-03-25176.00176.00175.00175.004100721500
2010-03-24176.00177.00175.00177.0059001037500
2010-03-23175.00176.00174.00175.004500786300
2010-03-19178.00178.00178.00178.002000356000
2010-03-18177.00178.00176.00178.003300581300
2010-03-17175.00176.00175.00176.001200210200
2010-03-16176.00177.00175.00177.001600280700
2010-03-15177.00178.00175.00177.002100371700
2010-03-12175.00175.00175.00175.0020035000
2010-03-11175.00176.00175.00175.001100192700
2010-03-10177.00177.00175.00175.0050087900
2010-03-09177.00177.00177.00177.0030053100
2010-03-08173.00176.00173.00176.002900503000
2010-03-05177.00177.00177.00177.0020035400
2010-03-04177.00178.00177.00178.0030053200
2010-03-03174.00174.00174.00174.00800139200
2010-03-02178.00178.00177.00177.0030053200
2010-03-01176.00176.00173.00174.002800491100
2010-02-26180.00180.00178.00178.001000179600
2010-02-25184.00184.00175.00180.005100930100
2010-02-24179.00179.00176.00179.002600461600
2010-02-23180.00183.00180.00183.001600288300
2010-02-22179.00185.00179.00180.0065001189100
2010-02-19180.00180.00180.00180.001000180000
2010-02-18180.00183.00180.00182.00900162800
2010-02-17180.00181.00180.00181.0050090100
2010-02-1600
2010-02-15183.00184.00180.00182.002400436000
2010-02-12181.00185.00179.00180.004400797200
2010-02-10180.00185.00179.00183.003000542200
2010-02-09185.00185.00180.00180.002700490400
2010-02-08182.00182.00181.00181.001200217400
2010-02-05181.00184.00181.00182.001700309100
2010-02-04189.00189.00184.00184.00700130400
2010-02-03187.00187.00187.00187.001000187000
2010-02-02183.00189.00183.00189.003800704300
2010-02-01185.00185.00183.00183.002000368900
2010-01-29185.00187.00182.00187.002800516200
2010-01-28188.00190.00188.00190.0040075400
2010-01-27188.00192.00185.00191.004300805400
2010-01-26193.00196.00188.00188.0077001482300
2010-01-25192.00192.00188.00190.0054001035300
2010-01-22191.00192.00184.00189.00101001878800
2010-01-21192.00192.00187.00191.001200226400
2010-01-20189.00189.00185.00186.0089001666400
2010-01-19186.00198.00186.00188.00234004507200
2010-01-18188.00188.00186.00187.001000187600
2010-01-15185.00188.00185.00188.00900167100
2010-01-14192.00193.00183.00186.0065001208200
2010-01-13187.00192.00187.00192.002400453900
2010-01-12182.00186.00182.00186.004000737100
2010-01-08180.00186.00179.00183.0087001584100
2010-01-07181.00181.00180.00181.00900162700
2010-01-06180.00182.00179.00182.004700844700
2010-01-05183.00183.00178.00181.004600825200
2010-01-04183.00183.00180.00182.001300234800
2009-12-30182.00185.00179.00183.0077001405600
2009-12-29182.00184.00181.00182.003000544700
2009-12-28184.00184.00180.00184.002500459100
2009-12-25185.00185.00180.00180.004700867500
2009-12-24177.00186.00177.00180.0078001404000
2009-12-22183.00187.00180.00186.002300423600
2009-12-21177.00187.00177.00183.003300602800
2009-12-18174.00177.00172.00177.0070001214500
2009-12-17188.00188.00175.00175.00107001916100
2009-12-16199.00240.00177.00188.007040014327300
2009-12-15180.00195.00180.00195.00100001839600
2009-12-14178.00180.00174.00180.00133002364000
2009-12-11165.00171.00165.00168.003900650100
2009-12-10174.00174.00164.00164.005800974500
2009-12-09165.00175.00165.00175.0076001280600
2009-12-08161.00166.00161.00166.004700760000
2009-12-07163.00163.00160.00162.003600578800
2009-12-04166.00166.00160.00162.0077001241400
2009-12-03162.00166.00162.00166.001900311400
2009-12-02162.00164.00162.00164.002300373000
2009-12-01162.00164.00162.00164.0030048900
2009-11-30160.00161.00160.00161.001800288300
2009-11-27166.00166.00161.00164.002600423400
2009-11-26171.00171.00171.00171.00800136800
2009-11-25169.00169.00158.00168.005600932600
2009-11-24162.00165.00160.00165.001900307100
2009-11-20165.00165.00157.00164.001800287700
2009-11-19161.00164.00157.00164.003300526700
2009-11-18165.00167.00160.00161.0094001533500
2009-11-17172.00173.00165.00167.004800800400
2009-11-16171.00174.00165.00173.005300890900
2009-11-13180.00180.00168.00170.00107001841400
2009-11-12167.00171.00163.00170.00151002537100
2009-11-11175.00179.00172.00172.0095001659600
2009-11-10177.00179.00176.00176.004000712400
2009-11-09182.00182.00175.00179.0080001423900
2009-11-06180.00186.00175.00182.0078001393600
2009-11-05178.00185.00178.00183.0091001658600
2009-11-04172.00177.00171.00176.00127002218200
2009-11-02173.00174.00170.00171.00153002616500
2009-10-30173.00174.00172.00172.001100191000
2009-10-29170.00172.00169.00172.00700118800
2009-10-28174.00174.00170.00170.003500596600
2009-10-27174.00174.00171.00174.001300225500
2009-10-26171.00174.00170.00174.0066001132800
2009-10-23170.00171.00170.00170.002500426700
2009-10-22170.00171.00167.00167.002600435200
2009-10-21170.00170.00170.00170.001300221000
2009-10-20174.00174.00169.00169.00283004832000
2009-10-19172.00175.00172.00175.001100190900
2009-10-16174.00174.00170.00170.005500938300
2009-10-15173.00175.00172.00175.003300576900
2009-10-14170.00171.00170.00171.002000340600
2009-10-13180.00180.00169.00171.00326005621700
2009-10-09173.00175.00170.00173.00104001786000
2009-10-08178.00178.00174.00174.001800314800
2009-10-07174.00178.00174.00178.001300228700
2009-10-06174.00177.00174.00174.001000175000
2009-10-05169.00170.00169.00170.0078001320200
2009-10-02175.00177.00173.00174.002800488000

   ※ 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