[3230 HCスタンダード] スター・マイカ 日足 時系列データ

[3230 HCスタンダード] スター・マイカ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0889500.0090300.0088600.0089500.00201791600
2010-10-0787200.0090300.0087200.0090300.00332954700
2010-10-0686000.0088900.0086000.0088600.00232019500
2010-10-0589000.0089400.0085400.0086000.00181564800
2010-10-0488800.0089500.0087500.0089000.0010886500
2010-10-0186500.0088700.0086500.0088700.00242093500
2010-09-3089100.0090900.0088000.0090900.00554910600
2010-09-2989000.0089900.0088600.0089500.00474194500
2010-09-2888800.0089300.0087700.0089300.00373282300
2010-09-2788900.0088900.0086200.0087500.00171494300
2010-09-2486200.0088000.0086200.0087200.005437000
2010-09-2200
2010-09-2189700.0089700.0083500.0085600.00292483200
2010-09-1787500.0089800.0087500.0089000.00221952900
2010-09-1686100.0086100.0086000.0086000.006516200
2010-09-1586000.0087500.0085000.0086100.00211807800
2010-09-1487700.0087700.0086000.0087500.0011961200
2010-09-1385000.0089400.0085000.0086100.00726238700
2010-09-1084000.0084300.0084000.0084200.00211766800
2010-09-0984100.0085100.0084000.0084800.00756345700
2010-09-0884600.0086000.0084000.0085100.00302552500
2010-09-0783000.0085300.0083000.0085300.00836981400
2010-09-0682000.0083800.0082000.0083100.00594883000
2010-09-0379800.0082000.0079800.0082000.00584704100
2010-09-0280000.0080000.0079500.0079500.0012810202700
2010-09-0180000.0080500.0079500.0079500.00685418800
2010-08-3179500.0080800.0079500.0080000.00473758000
2010-08-3079400.0082000.0079400.0081900.00372987800
2010-08-2779000.0079000.0078800.0078900.00312447500
2010-08-2680100.0080100.0080000.0080100.00302401300
2010-08-2579900.0080000.0079900.0080000.008639400
2010-08-2481600.0082000.0079800.0080400.00292334000
2010-08-2381300.0083200.0081300.0083100.0011906100
2010-08-2081200.0081800.0081000.0081100.00171384500
2010-08-1982000.0083000.0080600.0081800.00352881000
2010-08-1880000.0080900.0080000.0080900.006481300
2010-08-1780800.0081200.0079600.0080100.00604818000
2010-08-1683000.0083000.0080700.0080700.00443580200
2010-08-1383000.0083000.0081200.0082000.00867078700
2010-08-1282500.0084700.0082400.0084100.0012310207900
2010-08-1190100.0090200.0083200.0085400.0015113034000
2010-08-1092500.0092500.0090700.0090700.00686222500
2010-08-0994000.0094000.0094000.0094000.006564000
2010-08-0692400.0095500.0092400.0095500.00323028100
2010-08-0592700.0092700.0091700.0092400.00484422700
2010-08-0493100.0093100.0092300.0092500.0010926400
2010-08-0393500.0093600.0093100.0093100.00423921400
2010-08-0293700.0093700.0093500.0093500.003280900
2010-07-3094200.0094200.0093500.0094000.00232160600
2010-07-2994000.0096300.0094000.0096100.007668600
2010-07-2896800.0096800.0094400.0094400.00262505500
2010-07-2794600.0094600.0093000.0093800.00363375800
2010-07-2694200.0095000.0094200.0094600.009850200
2010-07-2394000.0094100.0093700.0094000.00282631700
2010-07-2295000.0095000.0094000.0094000.00323017800
2010-07-2195000.0095000.0094300.0094500.00312936800
2010-07-2094400.0095000.0094000.0095000.00423984100
2010-07-1694100.0095100.0094100.0094200.00211985200
2010-07-1594000.0094900.0094000.0094300.00484530500
2010-07-1495100.0095200.0094300.0094300.004379700
2010-07-1396100.0099100.0093800.0095000.00999457400
2010-07-1299700.00100000.0097600.0097600.00191879900
2010-07-0999300.00100900.0097800.0098800.00838249800
2010-07-08101400.00102900.0098000.0098000.00373716200
2010-07-07100300.00104200.0099500.00100100.0012012199900
2010-07-0697100.00102900.0097100.0099500.0014214257400
2010-07-0596500.0099000.0094200.0098600.00666364200
2010-07-0298400.0099100.0096000.0096900.001009871400
2010-07-0199100.00100800.0095000.0096900.0012111866500
2010-06-3095000.0098000.0095000.0098000.00242314600
2010-06-2998100.0099700.0094000.0098900.00434133000
2010-06-28100500.00100600.0095300.0096600.00979555500
2010-06-2594500.0099600.0092000.0099600.0010710337900
2010-06-2492600.0095800.0092500.0094700.00464338100
2010-06-2395500.0095500.0091700.0093800.0022220801800
2010-06-22101100.00101100.0094200.0095500.0042741532300
2010-06-21103400.00105600.00102000.00102500.00929466400
2010-06-18106000.00106000.00103700.00103700.00111154200
2010-06-17106000.00106000.00103000.00105600.00434503100
2010-06-16107600.00108000.00104000.00105800.0021622815300
2010-06-15113000.00113500.00106000.00107600.0029632533700
2010-06-14114900.00115900.00103500.00110000.0022724985000
2010-06-11109000.00110500.00108000.00110500.0012413576700
2010-06-10110600.00110600.00108100.00110000.00252752300
2010-06-09110900.00112800.00110600.00110600.00535893800
2010-06-08109400.00113900.00108000.00113900.00677425700
2010-06-07109900.00111000.00108500.00109000.0010010964300
2010-06-04109200.00111800.00109000.00111800.00293177800
2010-06-03104000.00107800.00103200.00107800.00414301700
2010-06-02109000.00109000.00102000.00102300.0010210627500
2010-06-01111000.00111000.00108100.00109000.00394270300
2010-05-31113500.00113500.00110300.00112000.0091014300
2010-05-28113900.00113900.00107500.00113900.00455032500
2010-05-2798400.00108000.0098400.00108000.00464720900
2010-05-26102200.00105000.00100600.00101900.00394002400
2010-05-25108000.00108900.00105000.00105000.00313307500
2010-05-24107900.00111000.00107900.00109000.00121314500
2010-05-21110000.00110000.00106000.00110000.00353796900
2010-05-20110300.00119900.00110100.00112100.0016118397700
2010-05-19116000.00116000.00109000.00110200.00859455100
2010-05-18115000.00119500.00115000.00115600.00819424400
2010-05-17114200.00119800.00114200.00115000.00283218900
2010-05-14116700.00121800.00115200.00117200.00738626600
2010-05-13115300.00117600.00115300.00116300.00758704400
2010-05-12118700.00118700.00116900.00116900.00475525700
2010-05-11123000.00123000.00117800.00118700.00809529600
2010-05-10113700.00120000.00113700.00117800.00516038300
2010-05-07110100.00116700.00105000.00116700.0011713005200
2010-05-06118000.00119200.00118000.00118300.00779100900
2010-04-30120000.00123000.00119200.00122900.0014117032900
2010-04-28122200.00122200.00115100.00116900.00627314000
2010-04-27120500.00123000.00119000.00119200.0022827495300
2010-04-26116000.00120000.00116000.00120000.0010712749800
2010-04-23115000.00116900.00114700.00115000.0010111622800
2010-04-22115000.00116900.00114000.00115400.0011312999600
2010-04-21114000.00115500.00112000.00115400.0015317474700
2010-04-20112000.00120000.00110000.00113200.0037042477300
2010-04-19104900.00112000.00104800.00108100.0022223948100
2010-04-16105000.00106000.00104400.00105100.0024225391100
2010-04-15106300.00106500.00103700.00104800.0013013679200
2010-04-14102000.00106500.00101600.00106100.0022323049300
2010-04-13101300.00101300.0098800.00100000.00808030100
2010-04-1298100.00101300.0098000.00101300.00535223900
2010-04-0999800.0099800.0098000.0098100.00474622700
2010-04-0898100.0099900.0097700.0099900.00333241000
2010-04-0798100.0099500.0098100.0099000.00191881800
2010-04-06101700.00101700.0098000.0098000.0011811760300
2010-04-05103800.00103800.00101300.00101600.00656682800
2010-04-02104000.00104300.00103600.00104000.00676962600
2010-04-01106000.00108000.00103600.00103600.0018919918500
2010-03-31100000.00109000.0098500.00109000.0027027640600
2010-03-3098400.00100000.0098400.00100000.00494852100
2010-03-29100000.00100500.0098500.0099900.00494877600
2010-03-2699900.0099900.0098000.0098000.00292864200
2010-03-2598000.0099400.0097900.0099400.001009812200
2010-03-2498000.0098500.0096100.0096100.0012211943600
2010-03-2398500.0099900.0097500.0097500.0015114850300
2010-03-1995000.0097400.0094500.0097000.0017716972500
2010-03-1892000.0093500.0091200.0093000.0013812720800
2010-03-1790100.0092000.0090100.0091000.009820100
2010-03-1690200.0090500.0090100.0090100.00181626200
2010-03-1590000.0091800.0089500.0090200.00302701600
2010-03-1289000.0090000.0089000.0090000.00221964000
2010-03-1190000.0090000.0089100.0089500.00353147300
2010-03-1092100.0092400.0090000.0090000.00958562500
2010-03-0991000.0091000.0090000.0090000.0010904200
2010-03-0889000.0091700.0089000.0091000.00312799200
2010-03-0591200.0091200.0089500.0090000.0022720432600
2010-03-0491200.0092700.0088500.0092700.00383424800
2010-03-0393600.0093600.0088000.0091200.0012611372600
2010-03-0293500.0093500.0092000.0092500.00464269000
2010-03-0194900.0096200.0093500.0095000.00716748600
2010-02-2690000.0093800.0090000.0092500.00645853200
2010-02-2589600.0092500.0087800.0088800.001079582700
2010-02-2489000.0089000.0088000.0088100.00605299500
2010-02-2389000.0089500.0088500.0089500.009798300
2010-02-2288000.0088900.0088000.0088900.00161409400
2010-02-1988000.0088300.0087500.0087500.00312726900
2010-02-1888800.0088800.0088000.0088600.00221947800
2010-02-1788000.0088800.0088000.0088800.00242120800
2010-02-1688000.0088200.0087100.0088000.00353076400
2010-02-1589000.0089000.0086000.0087000.00443871400
2010-02-1288000.0088900.0088000.0088000.00585111500
2010-02-1088700.0089000.0087400.0088100.00413619700
2010-02-0988500.0090000.0088000.0088000.001029092300
2010-02-0888000.0088400.0088000.0088400.00353082400
2010-02-0586000.0088000.0084100.0088000.001069242500
2010-02-0488000.0088200.0087000.0087000.00665795400
2010-02-0388000.0088200.0086100.0088200.00181560300
2010-02-0288100.0089000.0088000.0088200.00211854700
2010-02-0188100.0089000.0088000.0088100.00635554300
2010-01-2989800.0089900.0088000.0088000.00696138700
2010-01-2889500.0089800.0088100.0089000.001019037900
2010-01-2787000.0088900.0086900.0088000.0014012299700
2010-01-2685000.0086100.0085000.0086100.0018916164300
2010-01-2584800.0086500.0084000.0084600.0027022969000
2010-01-2287800.0087800.0085300.0085600.00827097400
2010-01-2185000.0088000.0083000.0087900.0039033494600
2010-01-2082000.0085000.0081100.0084500.0031926684500
2010-01-1980300.0081400.0079900.0081000.0022317898400
2010-01-1881000.0082500.0080100.0080400.001038324800
2010-01-1581500.0082100.0080400.0082000.00816587200
2010-01-1484100.0084100.0083000.0083000.001119298800
2010-01-1383600.0084000.0082200.0084000.0012810672700
2010-01-1281400.0083900.0081400.0083700.0014111643400
2010-01-0880500.0082000.0080500.0080700.00373004600
2010-01-0780200.0081400.0080200.0080500.0011886500
2010-01-0681000.0081000.0079100.0080000.0020216126200
2010-01-0581000.0082500.0081000.0082000.00756134300
2010-01-0481400.0081500.0081000.0081000.00241952300
2009-12-3080600.0082900.0080100.0080900.00665366800
2009-12-2981000.0082400.0081000.0081600.00776300900
2009-12-2882400.0082700.0081100.0082000.00262132000
2009-12-2580000.0082000.0079500.0081100.00776235900
2009-12-2481000.0081000.0079600.0080000.0029823888500
2009-12-2281500.0081500.0080200.0081200.001239973900
2009-12-2181000.0082000.0081000.0081500.00897244100
2009-12-1881000.0081800.0080700.0081000.00816563300
2009-12-1783600.0083600.0080900.0081800.0037830855800
2009-12-1683000.0083200.0080600.0081100.0014311736800
2009-12-1581500.0082800.0080100.0080100.00756129500
2009-12-1480500.0083400.0080000.0081500.00927471600
2009-12-1180400.0080800.0080000.0080400.00715707600
2009-12-1080500.0080500.0080000.0080400.001068513600
2009-12-0980500.0080500.0079500.0080200.00493926800
2009-12-0881000.0081000.0080500.0080500.00252021600
2009-12-0781600.0082300.0080500.0081500.0012510179300
2009-12-0480000.0081000.0080000.0081000.00685483500
2009-12-0380400.0081000.0078600.0081000.001209565100
2009-12-0277000.0080500.0077000.0079500.0019015024400
2009-12-0178700.0078700.0076000.0078000.0025319655000
2009-11-3076000.0077700.0074000.0077700.001098251600
2009-11-2772600.0075300.0071900.0074000.0014710903500
2009-11-2672100.0075800.0072100.0074500.0014910873800
2009-11-2576600.0076600.0072400.0072600.0044233189000
2009-11-2479200.0079500.0075000.0075600.0014611308000
2009-11-2073900.0082000.0073900.0077000.0039430923400
2009-11-1972900.0074200.0072500.0074200.0026219181700
2009-11-1870000.0070100.0068200.0069200.0021314755100
2009-11-1773000.0074000.0069800.0070300.0027819825400
2009-11-1674900.0078100.0071100.0073000.0024017970500
2009-11-1378700.0078800.0075000.0075000.0014010797100
2009-11-1278500.0078900.0077500.0078800.001239597900
2009-11-1178900.0078900.0077900.0078100.00463594100
2009-11-1080000.0080000.0078000.0079900.00695495700
2009-11-0979900.0080400.0078800.0080000.00766064800
2009-11-0680500.0080600.0079800.0079900.00604808600
2009-11-0580100.0082000.0080100.0081300.00524225400
2009-11-0480200.0081000.0079500.0080100.00312490300
2009-11-0279500.0080100.0078000.0080000.00403178500
2009-10-3078000.0080200.0078000.0080200.001219586500
2009-10-2978000.0079800.0077000.0077000.0013210301000
2009-10-2880000.0080000.0077500.0078000.001038072500
2009-10-2778500.0080100.0078100.0080000.001088628000
2009-10-2679000.0079300.0078000.0079300.00201567600
2009-10-2381200.0081200.0077400.0078000.00483784600
2009-10-2282200.0082200.0080000.0080200.00504041300
2009-10-2180300.0083000.0080300.0081700.0014511850500
2009-10-2077700.0080200.0077200.0079500.0015712388400
2009-10-1978000.0078000.0076400.0076700.00775950300
2009-10-1678000.0079600.0076100.0076400.0019515110400
2009-10-1576300.0078500.0075100.0078300.00917069500
2009-10-1476100.0078000.0076100.0077300.001118577000
2009-10-1378200.0078800.0075900.0078100.001027941100
2009-10-0978700.0078700.0078000.0078000.00262036000
2009-10-0876900.0079200.0076200.0078000.00987636900
2009-10-0776300.0078900.0076000.0076100.00634865400
2009-10-0671700.0075300.0071200.0075300.0021215765900
2009-10-0572500.0073100.0070000.0070100.00825905500
2009-10-0268100.0073400.0067100.0073100.0027919939300

   ※ 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