[3371 HCスタンダード] ソフトクリエイト 日足 時系列データ

[3371 HCスタンダード] ソフトクリエイト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-13672.00672.00672.00672.00200134400
2009-02-12672.00672.00672.00672.0010067200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-04700.00700.00690.00692.00500347400
2009-02-03645.00645.00645.00645.0010064500
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-21655.00655.00655.00655.00900589500
2009-01-2000
2009-01-19675.00675.00675.00675.00500337500
2009-01-1600
2009-01-15640.00640.00630.00630.001500949000
2009-01-14645.00646.00645.00646.00500322800
2009-01-13650.00650.00640.00640.0070004517000
2009-01-09674.00680.00655.00670.0076005080700
2009-01-08669.00680.00669.00680.001100737000
2009-01-07693.00693.00689.00689.00600415400
2009-01-06663.00665.00660.00660.0032002122500
2009-01-05665.00665.00662.00662.0023001526500
2008-12-30661.00661.00650.00650.001200791000
2008-12-29666.00688.00650.00681.0031002068400
2008-12-26682.00682.00661.00662.00600399200
2008-12-25680.00680.00668.00679.0017001142200
2008-12-24695.00695.00670.00680.0023001580200
2008-12-22692.00720.00686.00695.00100006973300
2008-12-19630.00685.00630.00653.00111007286900
2008-12-18619.00623.00611.00620.0043002648200
2008-12-17630.00630.00620.00620.0038002371200
2008-12-16630.00640.00630.00633.0045002849800
2008-12-15605.00639.00605.00630.00139008661500
2008-12-12583.00585.00571.00575.0084004861800
2008-12-11591.00591.00583.00583.00115006733700
2008-12-10600.00600.00587.00587.0066003916700
2008-12-09600.00620.00597.00599.0077004629900
2008-12-08595.00600.00595.00596.0034002033600
2008-12-05612.00612.00600.00602.0017001031600
2008-12-04640.00640.00611.00612.0048003020200
2008-12-03647.00647.00640.00640.0018001160800
2008-12-02659.00659.00646.00646.00500326600
2008-12-01653.00653.00653.00653.00600391800
2008-11-28640.00650.00640.00650.00300193000
2008-11-27660.00660.00660.00660.001000660000
2008-11-26671.00671.00635.00654.0020001318400
2008-11-25743.00743.00700.00700.0058004274400
2008-11-21656.00656.00630.00630.0037002370900
2008-11-20657.00657.00648.00655.0040002619500
2008-11-19660.00660.00660.00660.0032002112000
2008-11-18660.00660.00659.00660.0036002375700
2008-11-17658.00659.00657.00659.00500329000
2008-11-14655.00657.00655.00657.00400262600
2008-11-13650.00650.00650.00650.00200130000
2008-11-12654.00657.00654.00657.00400262500
2008-11-11645.00645.00645.00645.00200129000
2008-11-10640.00640.00639.00639.00600383800
2008-11-07640.00640.00622.00631.0020001263700
2008-11-06660.00660.00651.00651.0050003281800
2008-11-05659.00663.00659.00660.00110007258700
2008-11-04638.00650.00636.00648.001300840400
2008-10-31648.00648.00648.00648.00200129600
2008-10-30585.00610.00585.00610.00900538300
2008-10-29610.00610.00563.00570.0026001520100
2008-10-28600.00600.00550.00570.0056003268300
2008-10-27650.00660.00610.00610.0073004675700
2008-10-24695.00695.00675.00675.00700477600
2008-10-23670.00685.00670.00670.0018001215200
2008-10-22676.00695.00676.00695.0016001092100
2008-10-21695.00700.00695.00696.0060004185200
2008-10-20695.00700.00671.00700.0040002785800
2008-10-17678.00700.00678.00689.0061004213100
2008-10-16670.00675.00651.00675.0025001674600
2008-10-15671.00700.00671.00695.0059004089400
2008-10-14678.00707.00678.00697.001100760500
2008-10-10620.00620.00603.00615.0025001529400
2008-10-09635.00635.00624.00625.0070004412200
2008-10-08649.00649.00620.00625.0044002758600
2008-10-07665.00669.00623.00659.0028001793700
2008-10-06750.00750.00681.00681.0056004107600
2008-10-03730.00746.00712.00744.0016001166500
2008-10-02790.00804.00741.00741.001000759600
2008-10-01770.00799.00770.00790.0027002113300
2008-09-30730.00794.00730.00790.0032002373900
2008-09-29815.00815.00809.00810.0025002032300
2008-09-26818.00818.00815.00816.0015001225600
2008-09-25815.00820.00815.00818.0065005323500
2008-09-24825.00834.00823.00834.0088007259700
2008-09-22825.00828.00815.00828.0045003704700
2008-09-19828.00830.00818.00818.0059004873600
2008-09-18814.00818.00814.00818.0022001794400
2008-09-17824.00828.00815.00828.001200986000
2008-09-16791.00815.00781.00815.0063004985700
2008-09-12842.00851.00835.00835.0027002283000
2008-09-11850.00850.00833.00842.001100921600
2008-09-10831.00835.00830.00835.00500415800
2008-09-09839.00839.00839.00839.00600503400
2008-09-08830.00840.00814.00840.0020001641400
2008-09-05820.00830.00805.00817.0070005694800
2008-09-04846.00847.00839.00845.0019001600800
2008-09-03870.00870.00847.00847.0049004208700
2008-09-02866.00877.00866.00867.0014001218000
2008-09-01866.00880.00865.00865.0047004085600
2008-08-29871.00871.00865.00865.0029002522700
2008-08-28859.00861.00852.00861.0039003345600
2008-08-27871.00871.00850.00850.0052004482400
2008-08-26850.00881.00850.00871.0066005659300
2008-08-25840.00845.00829.00840.0030002508300
2008-08-22850.00850.00838.00849.0018001518300
2008-08-21860.00860.00860.00860.00200172000
2008-08-20886.00886.00852.00852.0022001923500
2008-08-19860.00860.00852.00852.0019001629100
2008-08-18900.00900.00830.00880.0044003785800
2008-08-15910.00914.00910.00914.00300273500
2008-08-14910.00920.00905.00920.0024002189600
2008-08-13901.00915.00901.00910.0011001000200
2008-08-12920.00920.00905.00915.0025002293400
2008-08-11925.00935.00925.00935.0018001676000
2008-08-08930.00930.00910.00925.00600553400
2008-08-07935.00940.00935.00935.00800748500
2008-08-06930.00930.00930.00930.00300279000
2008-08-05900.00935.00900.00935.0031002862000
2008-08-04940.00940.00920.00920.0032002970100
2008-08-01931.00955.00931.00945.0025002352700
2008-07-31945.00945.00935.00944.0027002540500
2008-07-30931.00955.00931.00954.0016001519500
2008-07-29939.00939.00925.00930.0012001116800
2008-07-28935.00955.00935.00955.0019001796600
2008-07-25936.00940.00926.00930.00900841000
2008-07-24925.00958.00925.00958.00900845600
2008-07-23910.00920.00890.00911.0022001990300
2008-07-22935.00935.00905.00905.0014001303000
2008-07-18900.00909.00900.00905.00700634200
2008-07-17900.00900.00900.00900.00400360000
2008-07-16898.00898.00898.00898.00300269400
2008-07-15888.00900.00888.00898.0035003121200
2008-07-14920.00920.00898.00898.0075006829800
2008-07-11921.00940.00920.00940.0024002225300
2008-07-10910.00925.00910.00925.00500458000
2008-07-09920.00920.00920.00920.0025002300000
2008-07-08910.00920.00910.00920.0035003210700
2008-07-07935.00935.00915.00920.0038003507400
2008-07-04920.00938.00910.00938.0039003565500
2008-07-03930.00930.00920.00920.0062005721600
2008-07-02957.00957.00940.00942.0040003797700
2008-07-01970.00970.00956.00956.0025002409700
2008-06-30933.00980.00933.00980.0033003113100
2008-06-27965.00966.00945.00963.0022002101600
2008-06-26975.00980.00961.00980.0024002333000
2008-06-25966.00985.00966.00985.001000977200
2008-06-24989.00989.00965.00971.0014001367700
2008-06-23955.00985.00950.00980.0018001737700
2008-06-20966.00966.00946.00960.0041003934600
2008-06-19970.00970.00941.00950.0048004583700
2008-06-18958.00967.00950.00967.0052004994800
2008-06-17921.00948.00920.00948.001580014680100
2008-06-16916.00920.00915.00920.0083007621100
2008-06-13917.00917.00901.00915.0059005351400
2008-06-12925.00925.00913.00917.0040003671800
2008-06-11940.00940.00924.00935.0058005419200
2008-06-10935.00940.00934.00935.0057005336600
2008-06-09950.00950.00930.00935.0059005539500
2008-06-06950.00958.00941.00950.0048004561600
2008-06-05950.00950.00946.00950.0024002279500
2008-06-04950.00950.00940.00950.0055005196100
2008-06-03955.00955.00942.00950.0028002655900
2008-06-02969.00969.00954.00967.0023002217800
2008-05-30974.00974.00970.00970.00500486200
2008-05-29953.00960.00948.00960.0033003145300
2008-05-28957.00961.00953.00961.0025002393500
2008-05-27980.00980.00961.00961.00300290200
2008-05-26995.00995.00980.00980.0042004165500
2008-05-23956.00960.00946.00950.0048004571300
2008-05-22949.00956.00946.00950.0053005040900
2008-05-21959.00960.00952.00959.0050004791300
2008-05-201005.001005.00975.00999.0037003674400
2008-05-191015.001015.001000.001000.0030003009500
2008-05-161004.001015.00998.001015.0032003215300
2008-05-151010.001010.001000.001000.0052005202700
2008-05-141005.001010.00995.001005.0043004320300
2008-05-131018.001018.00999.001003.0020002009400
2008-05-121019.001022.001010.001018.0042004267700
2008-05-091050.001070.001050.001059.0073007739700
2008-05-081066.001070.001042.001070.001040011012400
2008-05-071020.001070.001010.001068.0073007493200
2008-05-021020.001020.001010.001020.0058005889400
2008-05-011020.001030.001013.001013.0010001021300
2008-04-301040.001040.001020.001020.0012001235900
2008-04-281040.001040.001021.001039.00800825200
2008-04-251012.001020.001000.001020.0033003333700
2008-04-241012.001021.001012.001012.0019001931400
2008-04-231016.001016.001001.001004.0023002312500
2008-04-221007.001025.001007.001015.0028002856700
2008-04-211100.001100.001006.001006.0047005031900
2008-04-181100.001100.001081.001100.0045004933900
2008-04-171115.001115.001100.001115.0013001439000
2008-04-161030.001065.001030.001065.0021002213400
2008-04-151020.001040.001016.001030.0037003794600
2008-04-141000.001020.001000.001020.00200202000
2008-04-111020.001049.001001.001020.0020002044200
2008-04-101045.001045.001020.001020.00200206500
2008-04-091070.001070.001040.001050.0031003256000
2008-04-081077.001080.001060.001080.0055005891900
2008-04-071100.001100.001070.001076.00800864800
2008-04-041130.001130.001100.001100.0015001663000
2008-04-031115.001115.001115.001115.0030003345000
2008-04-021145.001145.001115.001115.00800904000
2008-04-011150.001150.001070.001080.00500546500
2008-03-311184.001184.001150.001150.00400470200
2008-03-281080.001185.001080.001184.00800904900
2008-03-271100.001110.001070.001110.0014001535100
2008-03-261050.001200.001050.001158.0058006601200
2008-03-251050.001070.001030.001050.0010001040000
2008-03-241030.001035.001010.001010.0011001119500
2008-03-21995.00999.00980.00999.0044004388500
2008-03-19950.00968.00932.00955.0015001433700
2008-03-18900.00920.00900.00920.0020001810000
2008-03-17890.00930.00881.00910.0043003849900
2008-03-141040.001040.001000.001000.0014001430000
2008-03-131020.001040.001020.001040.00600614000
2008-03-121080.001098.001080.001098.00200217800
2008-03-111020.001020.001017.001020.00400407700
2008-03-101050.001050.001017.001017.00600617100
2008-03-0700
2008-03-0600
2008-03-051090.001090.001070.001090.0017001838000
2008-03-041070.001090.001060.001090.00500534000
2008-03-031090.001090.001070.001090.00500541000
2008-02-291140.001140.001070.001130.0028003052100
2008-02-281090.001120.001090.001120.0011001211700
2008-02-271081.001100.001080.001100.0020002178300
2008-02-261080.001080.001079.001080.0014001511700
2008-02-251075.001075.001075.001075.00400430000
2008-02-221095.001095.001067.001075.00500538700
2008-02-211070.001094.001052.001094.00300321600
2008-02-201110.001149.001070.001070.0070007767600
2008-02-191040.001097.001040.001094.0022002389800
2008-02-181008.001059.001007.001022.0044004478000
2008-02-151051.001051.001003.001019.0064006510600
2008-02-141029.001060.001025.001060.0032003307900
2008-02-131040.001041.00999.001030.0042004315400
2008-02-121090.001090.001040.001060.0031003341900
2008-02-081130.001140.001110.001140.0013001458500
2008-02-071121.001140.001120.001140.0029003290100

   ※ 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