[3654 東証1部] ヒト・コミュニケーションズ 日足 時系列データ

[3654 東証1部] ヒト・コミュニケーションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122437.002443.002351.002359.0065700156286600
2017-12-112402.002430.002371.002427.0048000115415100
2017-12-082378.002418.002353.002396.0062300148844400
2017-12-072300.002390.002293.002367.0059400140037500
2017-12-062287.002376.002282.002312.0064600150320300
2017-12-052250.002324.002236.002313.003960090321600
2017-12-042300.002325.002274.002288.003890089386100
2017-12-012270.002328.002257.002284.0073200167404500
2017-11-302211.002242.002175.002238.004120091178100
2017-11-292167.002228.002159.002205.0060500132835400
2017-11-282175.002188.002136.002158.004150089719100
2017-11-272181.002202.002150.002162.0065300142046400
2017-11-242048.002133.002032.002131.00115500243102300
2017-11-222027.002048.001984.001995.004820097029600
2017-11-212011.002025.001985.002011.003400068307900
2017-11-201941.002018.001932.002011.0074600148288800
2017-11-171970.001988.001946.001958.003470068230300
2017-11-161891.001956.001891.001930.004700090719900
2017-11-151945.001950.001878.001883.0056700108204300
2017-11-141983.001990.001933.001945.005010098214400
2017-11-132045.002045.001980.001986.002550050985700
2017-11-101981.002055.001981.002031.0068500138611600
2017-11-091952.002015.001952.001990.0077800155036200
2017-11-081946.001961.001940.001959.003640070976200
2017-11-071922.001950.001917.001943.003310064108800
2017-11-061954.001984.001949.001951.001950038301900
2017-11-021971.001979.001948.001954.004480087805500
2017-11-011982.001999.001969.001993.003520069768800
2017-10-312000.002015.001976.001993.004560091076400
2017-10-301944.002011.001944.002002.0068500136113500
2017-10-271952.001975.001952.001963.003890076496400
2017-10-261918.001969.001902.001956.005010097422000
2017-10-251929.001979.001921.001940.0088400172215800
2017-10-241916.001942.001891.001929.00166900319314700
2017-10-231970.001977.001932.001947.005070098952500
2017-10-201968.001985.001909.001961.00237600465831400
2017-10-191960.002035.001931.002018.00182100364052400
2017-10-181905.001983.001899.001976.00201900394188100
2017-10-171850.001904.001818.001891.00237100443664400
2017-10-161800.001856.001768.001854.00217100394845500
2017-10-131825.001849.001779.001784.00175300314805800
2017-10-121900.001900.001802.001820.00292200534004200
2017-10-111980.001984.001889.001907.00149400286178900
2017-10-101972.002005.001932.002002.0058500115752400
2017-10-061963.001985.001935.001972.0062100121533100
2017-10-051990.001998.001943.001978.0053500105467200
2017-10-042001.002048.001978.001988.00102700205717000
2017-10-031948.001983.001917.001972.00115800227617200
2017-10-021937.002020.001920.001957.00238900469947500
2017-09-291851.001922.001851.001899.00100500190827400
2017-09-281752.001817.001745.001812.0067700120798300
2017-09-271767.001772.001735.001750.005020087790500
2017-09-261777.001781.001736.001745.00104500183921200
2017-09-251817.001821.001801.001802.003560064535200
2017-09-221860.001860.001813.001817.005250095832700
2017-09-211838.001872.001823.001861.003370062450300
2017-09-201843.001843.001817.001822.004050073902000
2017-09-191841.001860.001820.001848.003350061737100
2017-09-151806.001828.001794.001820.0062200112691500
2017-09-141837.001849.001806.001816.003110056813400
2017-09-131836.001856.001818.001842.002560047039900
2017-09-121829.001870.001821.001851.005240096909100
2017-09-111838.001853.001801.001806.004820087947400
2017-09-081853.001865.001794.001823.0067400123231000
2017-09-071894.001894.001821.001853.003380062825600
2017-09-061793.001872.001779.001867.0062400115077400
2017-09-051900.001905.001827.001831.0076600141988800
2017-09-041940.001954.001902.001915.004910094523400
2017-09-011957.001962.001939.001947.004100079893700
2017-08-312000.002005.001944.001957.0060700119477100
2017-08-301918.001999.001917.001999.0090200177164400
2017-08-291887.001945.001879.001921.0075000144123200
2017-08-281892.001938.001859.001929.00113100216358400
2017-08-251852.001900.001836.001895.0067100126104000
2017-08-241797.001868.001797.001860.0062300115231900
2017-08-231784.001799.001775.001792.003550063475700
2017-08-221821.001828.001777.001778.004110073943900
2017-08-211800.001818.001790.001818.003420061819200
2017-08-181820.001835.001800.001802.0059500107955600
2017-08-171899.001899.001835.001841.0059900111334200
2017-08-161860.001897.001845.001887.0079800150248200
2017-08-151850.001867.001806.001855.0082400151307500
2017-08-141790.001862.001790.001858.00150200275272900
2017-08-101788.001805.001782.001797.0062700112683300
2017-08-091763.001810.001750.001808.0094200167809000
2017-08-081784.001786.001756.001773.005310094031200
2017-08-071720.001783.001720.001782.00114000201042400
2017-08-041702.001719.001692.001718.0083400141954700
2017-08-031750.001751.001709.001720.0074100127864700
2017-08-021757.001757.001737.001749.0061200106862300
2017-08-011759.001765.001735.001762.0062000108462400
2017-07-311759.001759.001736.001743.004740082740900
2017-07-281763.001772.001744.001759.0068400120084400
2017-07-271780.001785.001755.001765.0095100168108600
2017-07-261769.001799.001757.001759.00219400390871100
2017-07-251774.001774.001731.001753.00121400211721600
2017-07-241783.001784.001754.001773.0066300117312500
2017-07-211791.001791.001762.001783.0086100153009900
2017-07-201812.001839.001773.001782.00129200230488000
2017-07-191849.001860.001789.001812.00160100290197200
2017-07-181845.001866.001824.001847.00192000354676500
2017-07-142014.002047.002014.002044.001090022149200
2017-07-132038.002044.002005.002029.0058900119418000
2017-07-122070.002096.002025.002028.003440070406300
2017-07-112122.002122.002050.002084.004320089814000
2017-07-102087.002143.002070.002130.004700099255600
2017-07-072086.002088.002053.002076.003600074683400
2017-07-062070.002087.002052.002067.0069200143082500
2017-07-052029.002078.002024.002066.004520093042400
2017-07-042076.002078.002042.002054.004780098458000
2017-07-032024.002090.002024.002072.004310088967400
2017-06-301979.002048.001979.002022.0055800112441400
2017-06-292015.002022.001970.002010.0085800170998200
2017-06-282021.002091.001991.002008.00227500463014400
2017-06-271900.002033.001900.002020.00172700342724500
2017-06-261840.001910.001840.001899.00199100373033000
2017-06-231762.001788.001762.001770.004030071464100
2017-06-221772.001775.001761.001774.002590045827700
2017-06-211786.001795.001762.001772.003820067597300
2017-06-201765.001783.001762.001780.003920069464100
2017-06-191722.001770.001722.001762.004990087476800
2017-06-161717.001719.001695.001717.003140053733400
2017-06-151677.001711.001677.001698.004730080379300
2017-06-141703.001703.001662.001671.003900065383000
2017-06-131695.001705.001668.001678.005440091609100
2017-06-121680.001683.001643.001658.0076700127038400
2017-06-091702.001712.001679.001684.004640078464300
2017-06-081747.001752.001685.001701.0070400120602900
2017-06-071745.001752.001737.001742.002990052197700
2017-06-061792.001798.001745.001762.0057100100743800
2017-06-051802.001828.001792.001814.003650066008700
2017-06-021852.001860.001786.001802.0078300142075900
2017-06-011859.001872.001857.001863.003470064648500
2017-05-311854.001877.001848.001862.0069600129619400
2017-05-301819.001840.001810.001838.004970090818400
2017-05-291820.001825.001810.001815.002290041558900
2017-05-261825.001825.001798.001813.004500081304200
2017-05-251810.001832.001808.001823.0059600108589800
2017-05-241800.001815.001790.001812.0061900111467800
2017-05-231789.001808.001788.001802.003960071088100
2017-05-221789.001793.001771.001776.003130055695600
2017-05-191777.001800.001768.001787.003890069175800
2017-05-181757.001777.001756.001777.005250092689900
2017-05-171807.001820.001800.001810.003790068670800
2017-05-161798.001817.001787.001807.0058000104659700
2017-05-151744.001787.001744.001783.0078800139598800
2017-05-121697.001750.001697.001744.0076100130979200
2017-05-111750.001751.001696.001708.00112100191894300
2017-05-101762.001786.001752.001767.0068600121307000
2017-05-091782.001802.001770.001786.004240075803200
2017-05-081806.001806.001770.001790.0075100134099900
2017-05-021765.001793.001761.001778.004700083559300
2017-05-011727.001760.001714.001756.002230038738400
2017-04-281711.001757.001710.001725.004620079826900
2017-04-271700.001734.001691.001725.004840082981000
2017-04-261710.001715.001691.001699.005510093750300
2017-04-251700.001732.001691.001705.005620096017300
2017-04-241710.001717.001696.001704.004770081433100
2017-04-211696.001709.001682.001700.003440058375300
2017-04-201675.001707.001668.001690.004010067791300
2017-04-191672.001701.001671.001677.001440024299500
2017-04-181690.001696.001664.001673.003000050338800
2017-04-171673.001695.001646.001679.003660061166700
2017-04-141720.001750.001705.001714.002120036491900
2017-04-131695.001744.001674.001719.003620062226000
2017-04-121748.001750.001694.001731.003610062319900
2017-04-111770.001799.001761.001763.003160056016200
2017-04-101708.001784.001696.001769.0069800122513200
2017-04-071692.001744.001677.001708.002990051109000
2017-04-061742.001760.001693.001702.003210055157800
2017-04-051756.001790.001733.001762.003510061794400
2017-04-041808.001824.001755.001765.002920052203200
2017-04-031821.001821.001782.001793.0056700101804600
2017-03-311844.001868.001817.001834.004320079860600
2017-03-301828.001850.001797.001808.004740086050100
2017-03-291852.001874.001829.001846.002920054155500
2017-03-281821.001880.001815.001865.004850089761200
2017-03-271791.001844.001791.001826.002380043201100
2017-03-241786.001837.001786.001820.002460044603900
2017-03-231818.001826.001788.001800.004120074275200
2017-03-221850.001869.001835.001835.002470045703400
2017-03-211881.001905.001864.001880.004730089180700
2017-03-171780.001900.001772.001895.00115600215451300
2017-03-161800.001810.001783.001794.003490062618000
2017-03-151815.001825.001801.001801.004780086528100
2017-03-141842.001854.001806.001837.003850070678700
2017-03-131832.001872.001830.001847.003350062131800
2017-03-101812.001834.001800.001832.003140057063600
2017-03-091812.001835.001788.001810.004470081011300
2017-03-081811.001838.001791.001820.005090092160000
2017-03-071799.001839.001784.001828.004980090833000
2017-03-061809.001861.001781.001807.0056800103359400
2017-03-031776.001814.001753.001792.005420096824100
2017-03-021780.001790.001751.001777.004910087084700
2017-03-011765.001785.001713.001776.004990088064200
2017-02-281741.001789.001729.001765.0081700144472800
2017-02-271734.001763.001708.001740.0094000163840500
2017-02-241700.001735.001699.001730.003860066590200
2017-02-231699.001712.001686.001706.001700028824200
2017-02-221719.001719.001687.001699.002420041156900
2017-02-211675.001727.001667.001714.005800098988200
2017-02-201634.001682.001634.001675.003100051756700
2017-02-171660.001660.001610.001630.0063600103857600
2017-02-161671.001681.001651.001658.004880081185200
2017-02-151702.001739.001669.001684.0092700157623900
2017-02-141667.001712.001654.001664.0071000119116900
2017-02-131686.001687.001645.001669.005800096298300
2017-02-101694.001704.001677.001686.004210071084500
2017-02-091655.001694.001653.001693.005630094781300
2017-02-081625.001653.001624.001653.002270037212400
2017-02-071645.001648.001612.001618.003130050975600
2017-02-061650.001670.001633.001669.0075400124721200
2017-02-031576.001633.001576.001624.005560089984100
2017-02-021599.001614.001573.001576.002470039216300
2017-02-011606.001606.001555.001584.0064300101530500
2017-01-311608.001642.001587.001612.005580090644100
2017-01-301586.001629.001564.001627.0067800109086200
2017-01-271569.001569.001542.001564.002900045125000
2017-01-261596.001596.001560.001569.004590072252500
2017-01-251604.001624.001571.001573.0082800131457200
2017-01-241515.001610.001501.001604.00142700224654700
2017-01-231494.001545.001489.001521.00113300172469700
2017-01-201496.001514.001475.001494.00109100163256300
2017-01-191517.001558.001500.001504.00103300157900300
2017-01-181526.001539.001495.001503.00124700188282300
2017-01-171594.001595.001541.001541.0083300129920000
2017-01-161636.001650.001591.001601.00151800245105600
2017-01-131638.001758.001638.001740.00126000217823500
2017-01-121668.001682.001606.001641.00113300185635900
2017-01-111653.001754.001647.001697.00145400249151300
2017-01-101682.001694.001626.001636.005120084424500
2017-01-061624.001683.001620.001679.00105100174583000
2017-01-051578.001660.001555.001658.00112800182478900
2017-01-041537.001572.001537.001566.003180049611800
2016-12-301525.001550.001520.001536.003040046777800
2016-12-291534.001545.001511.001521.002770042116700
2016-12-281510.001549.001510.001536.003670056455400
2016-12-271490.001509.001488.001506.003800057006700
2016-12-261489.001500.001481.001490.003150046946100
2016-12-221474.001480.001462.001463.003470050965600
2016-12-211516.001520.001482.001486.002400035946500
2016-12-201505.001525.001502.001516.002110031938000
2016-12-191544.001544.001511.001511.002240034043900
2016-12-161530.001552.001527.001546.004760073357700
2016-12-151515.001537.001511.001537.003820058413500
2016-12-141506.001524.001502.001511.003830058003100
2016-12-131459.001515.001459.001500.004090060941300
2016-12-121429.001465.001420.001454.004960071759500
2016-12-091446.001456.001411.001418.0095700136594900
2016-12-081474.001486.001465.001471.003900057464100

   ※ 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