[3244 HCスタンダード] サムティ 日足 時系列データ

[3244 HCスタンダード] サムティ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0828500.0028500.0028220.0028500.00671904460
2010-10-0728540.0028600.0028230.0028600.00601710630
2010-10-0628200.0028550.0028170.0028220.0079722693120
2010-10-0528200.0028500.0028180.0028400.00972739880
2010-10-0428510.0028550.0028200.0028210.00942662690
2010-10-0128620.0028620.0028200.0028500.001403961830
2010-09-3028530.0028530.0028300.0028300.001183356070
2010-09-2929000.0029100.0028280.0028800.00902582530
2010-09-2828890.0029000.0028050.0028400.002045827440
2010-09-2728800.0028800.0028100.0028600.002366668490
2010-09-2428500.0028550.0028150.0028550.003138908980
2010-09-2228170.0028600.0028070.0028500.001524308480
2010-09-2128500.0028590.0028000.0028430.00892513850
2010-09-1728500.0028500.0028100.0028300.00792240180
2010-09-1628940.0028940.0028400.0028400.00371061830
2010-09-1528200.0028500.0028100.0028440.00601697830
2010-09-1428000.0028090.0027770.0028090.00371034570
2010-09-1328000.0028100.0027900.0028100.00391092930
2010-09-1027700.0028490.0027700.0028000.001654627720
2010-09-0927700.0027990.0027600.0027610.00441222840
2010-09-0828240.0028240.0027660.0027670.00601675730
2010-09-0728070.0028150.0027840.0028000.001042913990
2010-09-0628060.0028060.0027600.0027970.0027747550
2010-09-0327630.0027800.0027560.0027560.00431187920
2010-09-0227900.0027900.0027500.0027800.00521438520
2010-09-0127600.0027900.0027410.0027450.0028772860
2010-08-3128000.0028000.0027320.0027320.0030824940
2010-08-3028000.0028000.0027200.0027660.00752089650
2010-08-2727000.0027100.0026900.0026900.0011297000
2010-08-2627300.0027300.0026600.0027080.0027733250
2010-08-2527030.0027100.0026000.0027100.002316165250
2010-08-2427390.0027400.0027100.0027100.0018492250
2010-08-2327430.0027890.0027400.0027400.0020550970
2010-08-2027600.0027600.0027000.0027400.00511384390
2010-08-1927230.0027690.0027190.0027440.00511394520
2010-08-1827350.0027470.0027150.0027220.00401091330
2010-08-1727740.0027740.0027200.0027740.0020548060
2010-08-1628000.0028000.0027220.0027600.001032852490
2010-08-1327900.0027900.0027300.0027300.0039811064900
2010-08-1227480.0027810.0026500.0027480.00742011920
2010-08-1127800.0027900.0027500.0027750.0028775400
2010-08-1027680.0028000.0027610.0027990.0031861070
2010-08-0927850.0027950.0027650.0027930.0032887950
2010-08-0627600.0027930.0027470.0027850.0026718070
2010-08-0527970.0028000.0027530.0027570.001233404740
2010-08-0428000.0028000.0027450.0027770.00541492930
2010-08-0328120.0028270.0027860.0028000.001855172050
2010-08-0228050.0028550.0028010.0028280.00501407320
2010-07-3028130.0028130.0027900.0027950.001674666800
2010-07-2928100.0028100.0027970.0028040.00491372880
2010-07-2828150.0028150.0027960.0028000.00551543990
2010-07-2728070.0028070.0027900.0027910.00591649770
2010-07-2628800.0028800.0027910.0028100.001022871330
2010-07-2328200.0028200.0027900.0028000.001233448380
2010-07-2228300.0028500.0028000.0028390.00411153870
2010-07-2128400.0029000.0027920.0028300.0027759340
2010-07-2028210.0028700.0028000.0028400.00742086470
2010-07-1629000.0029140.0028670.0028670.00551589230
2010-07-1529500.0029600.0029200.0029200.00501469580
2010-07-1429500.0029700.0029140.0029400.00631859930
2010-07-1329500.0029510.0029200.0029500.00651913840
2010-07-1230100.0030100.0029350.0029500.001293820220
2010-07-0930500.0030500.0029100.0029600.002166435880
2010-07-0829500.0029550.0029100.0029550.00481415660
2010-07-0729600.0029600.0029000.0029400.0028820300
2010-07-0629000.0029500.0028900.0029500.00521519500
2010-07-0529000.0029200.0028900.0029000.0032928100
2010-07-0229000.0029780.0028900.0028900.001694924110
2010-07-0128700.0029000.0028130.0029000.00671922370
2010-06-3028500.0029000.0028310.0029000.0020572530
2010-06-2929890.0030100.0029000.0029000.001283805580
2010-06-2829500.0029500.0028600.0029350.001063070630
2010-06-2528800.0028800.0027950.0028400.001002812010
2010-06-2428210.0028900.0028210.0028900.0023655370
2010-06-2328990.0028990.0028160.0028900.0019543160
2010-06-2228990.0029000.0028000.0029000.00621763290
2010-06-2129560.0029580.0029000.0029580.00491434620
2010-06-1829000.0029500.0029000.0029500.0016466200
2010-06-1729100.0029200.0028900.0028900.0022638460
2010-06-1629900.0029900.0029000.0029100.002397037420
2010-06-1530000.0030300.0029700.0030300.00782339960
2010-06-1430000.0030000.0029100.0029600.0012355250
2010-06-1129440.0029800.0029000.0029800.00581708000
2010-06-1028500.0029500.0028500.0028620.0024693320
2010-06-0929300.0029300.0028550.0028700.0026747300
2010-06-0829010.0029100.0028600.0029100.0022635920
2010-06-0729500.0029600.0028910.0029600.00661920230
2010-06-0430850.0030850.0029500.0030550.0024729870
2010-06-0329790.0030000.0029500.0029500.0038911593750
2010-06-0230000.0030000.0029200.0029200.002868571380
2010-06-0130500.0030500.0029900.0030000.0029872900
2010-05-3129800.0030250.0029700.0030150.008239490
2010-05-2830000.0030250.0029510.0029800.00872616960
2010-05-2728300.0029390.0028300.0029390.00381082780
2010-05-2627900.0029500.0027900.0029500.002176077130
2010-05-2528500.0028700.0026800.0027900.001083014060
2010-05-2429000.0029300.0028700.0028700.001073103010
2010-05-2129180.0029190.0028000.0029190.00421201260
2010-05-2028550.0029750.0028550.0029500.0015433350
2010-05-1928800.0029950.0028100.0029950.00381094150
2010-05-1829800.0030500.0028100.0030000.00641868470
2010-05-1730000.0030350.0029000.0029800.001163428720
2010-05-1430500.0030800.0029900.0030800.001143440300
2010-05-1330900.0031400.0030150.0031400.0027837650
2010-05-1231100.0031100.0029500.0030800.00461393850
2010-05-1131800.0032000.0029800.0030500.001023127220
2010-05-1032000.0032000.0030850.0031800.00642007950
2010-05-0731000.0032700.0029000.0032000.0055716949000
2010-05-0634500.0034750.0033200.0034000.001043513900
2010-04-3034750.0035500.0034700.0035200.00973392300
2010-04-2834900.0034900.0033000.0034400.002046869050
2010-04-2735200.0035200.0033700.0034400.0036012274000
2010-04-2633800.0035300.0033800.0035200.001695907650
2010-04-2334450.0034450.0033300.0034000.001073660250
2010-04-2233100.0034500.0032500.0033300.001605354650
2010-04-2132300.0033400.0032000.0033100.001274128000
2010-04-2032500.0032700.0031550.0032500.0042013641450
2010-04-1933300.0033300.0031150.0032350.001916194400
2010-04-1633200.0033900.0031800.0033000.0032910770950
2010-04-1533000.0034950.0032800.0033900.0052017496100
2010-04-1431500.0033300.0031150.0032050.0046214824300
2010-04-1331150.0031500.0030500.0030900.001554795950
2010-04-1230800.0031600.0030800.0031400.00621927950
2010-04-0929100.0030850.0029100.0030800.001895566840
2010-04-0830800.0030800.0030300.0030300.00541648150
2010-04-0730000.0030900.0029800.0030900.001103346250
2010-04-0629900.0031000.0029700.0030400.001494509570
2010-04-0529000.0029700.0029000.0029350.00902648370
2010-04-0228490.0029500.0028000.0028010.00661896710
2010-04-0129400.0029500.0027500.0028200.001825170310
2010-03-3132000.0032000.0029000.0029400.001594830640
2010-03-3028500.0031700.0028010.0030400.002407160200
2010-03-2927950.0028000.0027000.0027010.001052916050
2010-03-2627290.0027290.0026700.0026990.0015406620
2010-03-2526310.0027000.0026100.0027000.00992633830
2010-03-2427000.0027000.0026310.0026310.001915127580
2010-03-2326800.0026990.0026430.0026580.001102953650
2010-03-1926200.0026300.0025700.0026300.001513949970
2010-03-1826000.0026480.0026000.0026200.0037965790
2010-03-1726000.0026110.0025600.0026100.0023598510
2010-03-1626100.0026100.0025990.0026000.0035910400
2010-03-1525620.0025750.0025320.0025500.00461177220
2010-03-1225200.0025990.0025110.0025990.0033838790
2010-03-1125650.0026000.0025200.0025200.0031787870
2010-03-1025500.0025650.0025200.0025650.0026661340
2010-03-0925770.0025770.0025100.0025500.00601534260
2010-03-0825880.0025880.0025100.0025230.0030761440
2010-03-0525030.0025680.0025000.0025350.00511284370
2010-03-0425890.0025900.0025200.0025350.0029737720
2010-03-0325990.0026000.0025190.0025740.0033845920
2010-03-0225500.0025990.0025100.0025990.0010254580
2010-03-0126400.0026400.0025300.0025500.00651683900
2010-02-2624200.0025500.0024200.0025400.001132850740
2010-02-2524510.0024510.0024050.0024160.0025610590
2010-02-2424800.0024800.0024200.0024700.00912236610
2010-02-2325300.0025440.0024900.0024900.00611540960
2010-02-2225170.0025400.0025100.0025300.001393506560
2010-02-1924900.0025200.0024800.0025200.0017424480
2010-02-1825000.0025480.0024730.0025480.00491229820
2010-02-1724610.0025650.0024610.0025500.0013327410
2010-02-1625000.0025000.0024700.0024700.005124100
2010-02-1524500.0025140.0024500.0025000.0026646470
2010-02-1225500.0025500.0024700.0024700.0024598700
2010-02-1025500.0025500.0024900.0024900.006151760
2010-02-0924300.0025000.0024030.0024700.0021515100
2010-02-0825210.0025300.0024700.0024700.002566403070
2010-02-0525600.0025800.0025010.0025740.0021533500
2010-02-0426500.0026500.0025600.0026400.007183590
2010-02-0326500.0026700.0026500.0026500.00551458500
2010-02-0225600.0026600.0025000.0026100.00451146280
2010-02-0125400.0025900.0025300.0025600.001363448760
2010-01-2926200.0026200.0025500.0025600.0013332940
2010-01-2826900.0026900.0026000.0026500.0032857110
2010-01-2725600.0025880.0025170.0025540.00491242520
2010-01-2626300.0026300.0025300.0025300.00631620540
2010-01-2525900.0026250.0025900.0026200.0037961200
2010-01-2225980.0025980.0025200.0025900.00421079390
2010-01-2126500.0026500.0025620.0025620.00631627030
2010-01-2026500.0027500.0025550.0025650.00571499260
2010-01-1927680.0028190.0025530.0026400.001654423020
2010-01-1828200.0029000.0027530.0028390.001744947770
2010-01-1527000.0028200.0026000.0027480.0057115739380
2010-01-1426900.0026900.0025000.0025500.001032668110
2010-01-1324730.0025500.0024600.0024620.00952396930
2010-01-1224700.0025400.0024000.0024740.001764303420
2010-01-0825550.0026010.0024400.0026000.00902275430
2010-01-0724500.0026000.0024500.0025550.00481207060
2010-01-0624400.0025000.0024300.0024510.0021516720
2010-01-0525200.0025500.0024500.0025450.001112811270
2010-01-0425900.0025900.0024900.0025000.0030755570
2009-12-3025500.0025990.0025000.0025150.00561427350
2009-12-2924000.0026190.0023700.0025200.00731840680
2009-12-2824000.0024000.0023220.0023500.00501189960
2009-12-2523080.0024000.0023080.0023290.00501165900
2009-12-2425000.0025200.0023000.0023180.001453459210
2009-12-2222400.0025220.0022250.0024420.0048411599360
2009-12-2122400.0022600.0022120.0022220.003167073110
2009-12-1823000.0023000.0022200.0022990.00841912800
2009-12-1723800.0023800.0022800.0023100.002134878140
2009-12-1622300.0023400.0021850.0023290.001954422370
2009-12-1521500.0022330.0021500.0022300.00932027650
2009-12-1421830.0022500.0021550.0021750.001342922800
2009-12-1123000.0023000.0021580.0022100.001603551800
2009-12-1022520.0023480.0022500.0022560.00811840360
2009-12-0923500.0023500.0022700.0022970.0029672460
2009-12-0823600.0023600.0022640.0023570.002245179050
2009-12-0723800.0024500.0023800.0024000.001002412180
2009-12-0424980.0024980.0024010.0024010.00932281510
2009-12-0324000.0024950.0024000.0024500.001263064880
2009-12-0224000.0024290.0023000.0024000.002565991240
2009-12-0123520.0024280.0022850.0024280.002094853710
2009-11-3025250.0025250.0023200.0024300.001704145290
2009-11-2726000.0026000.0024500.0024900.001413547230
2009-11-2626500.0027500.0026500.0027240.001423819430
2009-11-2529800.0030200.0029400.0030200.002266775830
2009-11-2431500.0032000.0029700.0030400.00611861300
2009-11-2029000.0030500.0028500.0030500.00641901900
2009-11-1929520.0029550.0028010.0029100.00782226450
2009-11-1830000.0030100.0029500.0030000.00682032800
2009-11-1732200.0032500.0029610.0030900.001043201430
2009-11-1631800.0033800.0031800.0031800.001906073650
2009-11-1334200.0034500.0033700.0033800.00511735000
2009-11-1234600.0034600.0033600.0034200.00431462400
2009-11-1135300.0035300.0034000.0035300.00963326800
2009-11-1035550.0035600.0035300.0035500.00186566208250
2009-11-0936450.0036450.0035500.0035700.00531902000
2009-11-0636800.0036800.0036000.0036050.001374953550
2009-11-0536800.0036800.0036200.0036750.00291058000
2009-11-0437100.0037250.0036500.0037000.00361325300
2009-11-0236700.0037000.0036500.0037000.0018660650
2009-10-3036900.0036900.0036300.0036900.00391429350
2009-10-2936600.0037400.0036400.0037000.00311143400
2009-10-2837750.0037750.0036150.0036900.001134165800
2009-10-2737000.0037600.0036500.0037350.00311145300
2009-10-2637400.0037400.0036200.0037400.00381404000
2009-10-2337000.0037000.0036350.0036900.00913332000
2009-10-2237100.0037500.0036150.0037000.0027710111500
2009-10-2137000.0037500.0036750.0037100.0018666400
2009-10-2037600.0038000.0037000.0037000.00421578200
2009-10-1938350.0038350.0037600.0037600.0019720800
2009-10-1637700.0037800.0036600.0037800.00672478750
2009-10-1537850.0037900.0036800.0037750.00552044550
2009-10-1438500.0038500.0037000.0037900.00501882950
2009-10-1338000.0038500.0037500.0038300.00863264150
2009-10-0937000.0038050.0036600.0038050.001957337800
2009-10-0837000.0037000.0036000.0036700.00521887650
2009-10-0736000.0037000.0036000.0037000.00311131900
2009-10-0635300.0036300.0035000.0036300.00331169300
2009-10-0535900.0036000.0035000.0035800.00521843700
2009-10-0236000.0037100.0035050.0037100.001686053800

   ※ 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