[3733 HCスタンダード] ソフトウェアサー 日足 時系列データ

[3733 HCスタンダード] ソフトウェアサー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-081545.001590.001530.001589.001500023246000
2010-10-071501.001550.001500.001545.001850028202700
2010-10-061560.001560.001491.001525.001870028145900
2010-10-051560.001560.001542.001550.0045006994300
2010-10-041570.001570.001550.001569.0050007800800
2010-10-011580.001580.001570.001570.0061009621500
2010-09-301574.001575.001565.001566.0018002826900
2010-09-291582.001588.001565.001574.001680026539000
2010-09-281570.001581.001560.001575.0059009268900
2010-09-271582.001582.001555.001575.00950014898600
2010-09-241589.001589.001551.001584.0023003622700
2010-09-221563.001595.001563.001595.0038005995200
2010-09-211578.001597.001565.001583.00890014094100
2010-09-171578.001578.001561.001578.0022003463700
2010-09-161602.001602.001560.001574.00880013945500
2010-09-151574.001598.001566.001588.00980015567700
2010-09-141527.001567.001521.001564.0059009110000
2010-09-131508.001526.001508.001517.002670040375700
2010-09-101567.001594.001563.001576.00970015316000
2010-09-091560.001568.001550.001565.0039006087500
2010-09-081560.001565.001555.001555.00650010121300
2010-09-071550.001569.001550.001565.0047007333500
2010-09-061525.001550.001519.001550.0021003217000
2010-09-031515.001535.001515.001525.0021003198500
2010-09-021523.001532.001513.001525.0043006550200
2010-09-011518.001525.001503.001523.0058008769600
2010-08-311499.001532.001499.001515.0066009997800
2010-08-301509.001509.001490.001500.0030004502400
2010-08-271449.001484.001440.001479.0036005239500
2010-08-261453.001455.001438.001452.0027003912300
2010-08-251457.001457.001420.001448.0035005032400
2010-08-241473.001474.001460.001460.0048007032400
2010-08-231511.001511.001466.001468.0022003259500
2010-08-201502.001502.001480.001481.0032004767100
2010-08-191495.001499.001479.001495.0042006258000
2010-08-181495.001495.001481.001495.0061009081800
2010-08-171499.001500.001463.001466.0041006059400
2010-08-161493.001499.001455.001499.0041006048500
2010-08-131512.001515.001490.001493.0043006454500
2010-08-121505.001512.001475.001500.001010015118700
2010-08-111561.001561.001530.001530.00950014649400
2010-08-101520.001570.001520.001561.001590024633500
2010-08-091515.001526.001505.001520.0046006970900
2010-08-061513.001530.001508.001528.0034005157400
2010-08-051521.001550.001512.001516.0041006272400
2010-08-041530.001531.001510.001513.0048007302500
2010-08-031560.001561.001530.001550.00800012374700
2010-08-021585.001585.001560.001561.0043006763800
2010-07-301588.001588.001535.001566.00730011428300
2010-07-291540.001600.001530.001584.004500071202700
2010-07-281500.001544.001495.001544.00920014044500
2010-07-271500.001510.001493.001500.001000014999000
2010-07-261505.001505.001486.001500.00790011823300
2010-07-231491.001504.001485.001495.0065009706700
2010-07-221480.001507.001480.001487.002040030392100
2010-07-211472.001495.001467.001480.001520022491000
2010-07-201422.001477.001422.001472.001220017697400
2010-07-161453.001465.001420.001429.001190017239200
2010-07-151448.001448.001425.001429.0040005740400
2010-07-141426.001451.001425.001447.00750010773100
2010-07-131449.001450.001408.001411.00950013574700
2010-07-121446.001480.001445.001458.0037005406200
2010-07-091481.001495.001460.001461.0047006918200
2010-07-081500.001506.001474.001495.0063009424900
2010-07-071512.001512.001477.001490.0043006420700
2010-07-061496.001515.001479.001513.00750011237300
2010-07-051459.001492.001450.001492.00880012933300
2010-07-021415.001461.001407.001445.001100015674800
2010-07-011424.001430.001406.001415.00890012619600
2010-06-301391.001460.001391.001452.002010028628300
2010-06-291473.001492.001444.001451.001850027040400
2010-06-281529.001543.001470.001472.001200017912800
2010-06-251546.001546.001515.001543.001610024657100
2010-06-241539.001550.001533.001550.00870013396000
2010-06-231568.001568.001534.001559.00930014356500
2010-06-221560.001572.001551.001570.001280020008700
2010-06-211528.001568.001523.001568.001910029582400
2010-06-181555.001557.001529.001530.002150033024300
2010-06-171535.001592.001530.001560.004250066470000
2010-06-161585.001585.001522.001531.002550039246100
2010-06-151611.001621.001550.001550.005870092575600
2010-06-141720.001730.001591.001611.00134200224184200
2010-06-111378.001444.001378.001430.001620022877500
2010-06-101351.001361.001340.001361.0053007176900
2010-06-091360.001375.001340.001340.0052007067000
2010-06-081335.001354.001335.001350.0023003097700
2010-06-071350.001359.001321.001359.00910012145400
2010-06-041400.001400.001390.001392.0041005721700
2010-06-031380.001410.001380.001390.0029004036300
2010-06-021385.001385.001350.001370.001060014466500
2010-06-011438.001438.001385.001402.001040014543700
2010-05-311425.001438.001391.001438.0056007966800
2010-05-281386.001440.001371.001395.001260017672500
2010-05-271300.001350.001245.001335.002490032054400
2010-05-261320.001338.001240.001310.002120027418800
2010-05-251396.001410.001342.001342.001330018263400
2010-05-241400.001424.001400.001413.00730010278000
2010-05-211361.001420.001350.001395.001450020024500
2010-05-201392.001430.001370.001422.001930027243200
2010-05-191407.001460.001372.001436.002060029090500
2010-05-181532.001534.001440.001458.002140031998000
2010-05-171588.001588.001520.001548.001540023841200
2010-05-141580.001609.001561.001591.001130017927600
2010-05-131575.001592.001555.001592.001160018255500
2010-05-121505.001599.001505.001540.002720041945600
2010-05-111527.001555.001490.001500.002510037935200
2010-05-101502.001520.001500.001505.001540023233400
2010-05-071480.001548.001460.001535.003220048259800
2010-05-061585.001620.001510.001585.003040047829800
2010-04-301649.001665.001600.001611.004090066664000
2010-04-281546.001599.001525.001577.002690042171300
2010-04-271638.001649.001581.001610.0074700121037200
2010-04-261700.001729.001680.001680.0078900133753600
2010-04-231700.001704.001665.001681.003440057841500
2010-04-221689.001720.001654.001700.0060400102273300
2010-04-211640.001674.001620.001665.005000082564700
2010-04-201607.001659.001600.001600.004580074410400
2010-04-191550.001575.001540.001575.003320051641800
2010-04-161528.001600.001520.001570.0075200117150500
2010-04-151486.001489.001475.001477.001540022835600
2010-04-141500.001513.001470.001485.002810041897800
2010-04-131498.001506.001482.001495.001850027672200
2010-04-121491.001500.001486.001498.002210033008600
2010-04-091479.001489.001465.001482.001420020993800
2010-04-081442.001464.001441.001464.001320019161600
2010-04-071434.001447.001430.001441.001620023314800
2010-04-061467.001480.001417.001434.003900056417100
2010-04-051437.001470.001430.001467.003350048571900
2010-04-021398.001412.001396.001407.001880026401300
2010-04-011422.001423.001387.001395.003060042918900
2010-03-311360.001415.001360.001399.004790066428800
2010-03-301365.001365.001342.001357.002420032735100
2010-03-291334.001359.001323.001337.001590021296600
2010-03-261339.001339.001317.001322.001530020289800
2010-03-251365.001365.001330.001339.001710023053700
2010-03-241369.001369.001342.001358.001800024446900
2010-03-231360.001370.001330.001330.001830024560200
2010-03-191344.001360.001331.001343.002540034090500
2010-03-181385.001385.001322.001344.003100042014300
2010-03-171270.001380.001239.001373.0078100102485400
2010-03-161281.001300.001273.001274.003110039987100
2010-03-151285.001285.001243.001274.0079300100395500
2010-03-121135.001142.001130.001135.0068007731300
2010-03-111130.001138.001126.001132.0081009191900
2010-03-101112.001130.001112.001130.0021002350600
2010-03-091115.001116.001110.001112.001270014140300
2010-03-081110.001145.001110.001118.0034003812500
2010-03-051090.001110.001090.001105.0072007887700
2010-03-041110.001110.001108.001110.0018001996700
2010-03-031106.001108.001105.001108.0029003209400
2010-03-021116.001116.001102.001104.0087009665300
2010-03-011130.001130.001110.001115.0068007594700
2010-02-261136.001136.001121.001130.0043004859800
2010-02-251135.001140.001135.001135.0026002959900
2010-02-241152.001152.001132.001132.0015001712700
2010-02-231125.001147.001124.001132.0069007838400
2010-02-221184.001186.001115.001138.001520017525700
2010-02-191175.001184.001166.001184.0029003410500
2010-02-181170.001189.001165.001175.0076008922900
2010-02-171145.001193.001145.001170.0049005676000
2010-02-161150.001175.001145.001175.0052006015400
2010-02-151152.001152.001140.001142.0045005170100
2010-02-121160.001163.001141.001149.0028003231900
2010-02-101141.001160.001141.001160.0036004137000
2010-02-091150.001151.001144.001151.0025002872500
2010-02-081198.001198.001149.001160.0058006767600
2010-02-051161.001180.001143.001168.0084009737500
2010-02-041169.001170.001165.001165.001030012043900
2010-02-031167.001179.001161.001169.0045005257600
2010-02-021163.001170.001156.001163.0049005699400
2010-02-011193.001219.001160.001161.00900010627100
2010-01-291213.001213.001197.001200.0066007947400
2010-01-281224.001225.001212.001225.0018002200400
2010-01-271225.001226.001215.001225.0047005744300
2010-01-261230.001230.001220.001230.0049006005200
2010-01-251228.001228.001215.001223.0061007456200
2010-01-221230.001230.001220.001229.0030003681000
2010-01-211239.001239.001233.001234.0018002223300
2010-01-201232.001245.001232.001240.0042005205600
2010-01-191250.001259.001232.001233.00960011953700
2010-01-181218.001219.001215.001215.0059007171700
2010-01-151192.001192.001182.001190.00920010937600
2010-01-141210.001210.001196.001196.0058006960300
2010-01-131206.001210.001196.001210.0081009743600
2010-01-121231.001232.001205.001205.0069008439200
2010-01-081236.001250.001232.001232.0044005447900
2010-01-071247.001247.001235.001240.0022002735600
2010-01-061238.001248.001215.001240.00980012040100
2010-01-051230.001248.001225.001247.0079009748500
2010-01-041210.001227.001210.001220.0011001342400
2009-12-301200.001215.001190.001210.0061007332400
2009-12-291220.001220.001187.001198.001090013126700
2009-12-281205.001220.001201.001220.0030003625600
2009-12-251207.001210.001198.001200.0071008551900
2009-12-241220.001220.001205.001207.0031003760000
2009-12-221216.001224.001185.001212.001870022549800
2009-12-211270.001280.001235.001235.0056007019000
2009-12-181270.001272.001265.001265.0017002158700
2009-12-171288.001288.001270.001285.0020002557300
2009-12-161280.001289.001270.001288.0060007682600
2009-12-151235.001250.001230.001250.0023002853500
2009-12-141220.001276.001220.001240.0046005678500
2009-12-111218.001220.001200.001220.0046005570900
2009-12-101219.001220.001201.001218.0041004969800
2009-12-091245.001245.001201.001219.0031003815800
2009-12-081280.001280.001275.001275.0028003576400
2009-12-071297.001303.001280.001287.0061007891300
2009-12-041293.001295.001284.001294.0037004777200
2009-12-031298.001298.001280.001290.00950012233500
2009-12-021300.001314.001255.001278.002690034758500
2009-12-011179.001239.001165.001239.0073008763300
2009-11-301117.001150.001115.001150.0032003592200
2009-11-271109.001123.001080.001083.0088009651700
2009-11-261135.001135.001121.001131.0087009833100
2009-11-251130.001156.001125.001150.0044005020100
2009-11-241150.001186.001110.001121.001570017935500
2009-11-201031.001135.001031.001127.003300035196800
2009-11-191295.001295.001128.001128.004370050481900
2009-11-181344.001344.001281.001328.00960012537800
2009-11-171395.001395.001320.001364.0055007424300
2009-11-161430.001435.001386.001386.0051007201000
2009-11-131400.001420.001385.001420.0052007282700
2009-11-121390.001425.001380.001400.0038005303800
2009-11-111410.001425.001401.001410.0035004937800
2009-11-101430.001444.001410.001410.00770010998600
2009-11-091370.001409.001370.001409.0036005023100
2009-11-061397.001399.001350.001388.0045006227200
2009-11-051410.001410.001330.001389.001240017064600
2009-11-041433.001433.001400.001425.0055007781400
2009-11-021422.001425.001403.001420.001090015465900
2009-10-301436.001488.001436.001462.00930013471000
2009-10-291450.001473.001435.001473.00730010609200
2009-10-281500.001508.001477.001480.0065009718500
2009-10-271495.001502.001486.001500.0039005831300
2009-10-261480.001530.001480.001495.001540023395500
2009-10-231472.001478.001441.001470.00780011391800
2009-10-221499.001500.001450.001452.001700025076000
2009-10-211495.001515.001491.001495.001070016052300
2009-10-201542.001566.001480.001520.001950030020400
2009-10-191500.001568.001480.001563.003500053311600
2009-10-161456.001460.001433.001440.00820011871600
2009-10-151460.001460.001435.001436.00920013328000
2009-10-141420.001478.001415.001469.001100015864200
2009-10-131380.001430.001380.001402.00950013391900
2009-10-091401.001410.001341.001380.001500020763300
2009-10-081301.001383.001301.001383.002140028757600
2009-10-071240.001290.001230.001290.001010012801000
2009-10-061247.001250.001216.001225.0039004800300
2009-10-051245.001245.001220.001230.0041005077300
2009-10-021255.001255.001213.001225.001070013133800

   ※ 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