[3758 HCスタンダード] アエリア 日足 時系列データ

[3758 HCスタンダード] アエリア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0869000.0071000.0068000.0071000.00302058600
2010-10-0773000.0073000.0070000.0070000.00392786000
2010-10-0673600.0073600.0073000.0073000.003220200
2010-10-0574900.0074900.0073500.0073600.007518800
2010-10-0474500.0074500.0073000.0073000.007516500
2010-10-0173500.0075000.0073500.0074000.00251840000
2010-09-3076100.0076100.0075000.0075000.004301400
2010-09-2974600.0076800.0073800.0076800.005373000
2010-09-2875000.0075000.0075000.0075000.002150000
2010-09-2779000.0079000.0075500.0077500.00282197600
2010-09-2469500.0070000.0068300.0070000.00151041900
2010-09-2269000.0071000.0069000.0071000.0013899000
2010-09-2176000.0076000.0073500.0073500.007520500
2010-09-1773500.0077900.0073500.0076000.0012915100
2010-09-1673000.0074000.0073000.0073100.0013952200
2010-09-1572000.0072900.0071000.0072900.00161152800
2010-09-1467400.0072500.0067400.0072000.0014976500
2010-09-1371000.0072000.0068000.0068000.00201412500
2010-09-1071000.0072000.0069000.0071000.00181264800
2010-09-0969800.0071800.0069500.0071800.0011771200
2010-09-0870500.0070500.0066000.0066000.00221507100
2010-09-0771900.0072400.0070500.0070500.00382714400
2010-09-0671800.0071800.0070000.0071000.009638700
2010-09-0366900.0071300.0066900.0070000.0012838700
2010-09-0271000.0071000.0065500.0066000.00271841900
2010-09-0166800.0069500.0066800.0069500.006408700
2010-08-3168000.0069000.0065000.0067800.00221476500
2010-08-3067000.0070000.0067000.0069500.00191301400
2010-08-2766600.0066600.0065000.0065000.00312025000
2010-08-2663100.0067900.0063100.0067900.0011728900
2010-08-2567700.0067700.0060000.0062000.00553602300
2010-08-2470000.0070000.0064500.0064700.00422830800
2010-08-2367500.0072000.0067500.0071500.00312167000
2010-08-2067400.0067600.0066200.0067600.00241610600
2010-08-1963000.0066500.0063000.0066500.00171111900
2010-08-1864900.0066700.0063000.0063000.00382424300
2010-08-1765000.0065000.0061000.0063000.00674156800
2010-08-1667000.0067000.0063500.0065000.00342249700
2010-08-1372000.0072200.0067300.0067700.00584044300
2010-08-1276200.0076200.0064000.0070800.0016611265800
2010-08-1180000.0080000.0076200.0076200.001209337100
2010-08-1093400.0093400.0091200.0091200.008736800
2010-08-0986200.0090100.0086200.0089000.00151327700
2010-08-0685600.0085600.0085600.0085600.006513600
2010-08-0589000.0089000.0086200.0086200.00131140300
2010-08-0488000.0088000.0087000.0087100.008701100
2010-08-0390100.0090100.0085200.0088000.00211855800
2010-08-0290100.0090100.0090000.0090000.003270100
2010-07-3090000.0090000.0090000.0090000.004360000
2010-07-2995500.0095500.0090000.0090000.00222042500
2010-07-2893100.0095700.0093100.0095500.00151422200
2010-07-2793600.0094300.0093000.0093000.00141307800
2010-07-2695900.0097700.0092000.0095100.00878278600
2010-07-2386800.0089900.0083400.0089900.00453868200
2010-07-2281400.0087500.0079600.0082400.001008257800
2010-07-2179300.0081500.0077700.0078300.00181410200
2010-07-2080100.0080100.0080100.0080100.005400500
2010-07-1686100.0087000.0080000.0082400.00584827000
2010-07-1590500.0094400.0087500.0088800.00221991200
2010-07-1493000.0093000.0090400.0092100.00181654300
2010-07-1393000.0094500.0093000.0093000.003280500
2010-07-1294000.0094500.0091500.0093000.007653000
2010-07-0997000.0097000.0096100.0096100.002193100
2010-07-0896800.0098000.0096500.0097000.008779000
2010-07-0797000.0097000.0096200.0096200.003290200
2010-07-0695500.0098000.0095500.0098000.00262529500
2010-07-0596000.0096000.0095500.0095500.00111055500
2010-07-0292300.0095000.0092300.0094000.00181691300
2010-07-0195000.0095000.0092000.0092100.00181677900
2010-06-3094000.0097800.0091700.0097800.00545074700
2010-06-29101900.00103000.0093500.0097800.00333287400
2010-06-28111000.00111000.00101900.00101900.007747800
2010-06-25114100.00114900.00110900.00113500.00232615000
2010-06-24114800.00114900.00113100.00113900.00232613500
2010-06-23112900.00115900.00112000.00112900.00131470000
2010-06-22114900.00117000.00114900.00115900.00263007000
2010-06-21115000.00115000.00112200.00112400.00374203700
2010-06-18116500.00116800.00112100.00114200.00566421100
2010-06-17119000.00122400.00118000.00118500.00435101700
2010-06-16121900.00122500.00119500.00120000.00323865700
2010-06-15126800.00127400.00122700.00123900.00172108800
2010-06-14122300.00124000.00122300.00123900.00121475500
2010-06-11126000.00128600.00123100.00124100.00354410700
2010-06-10118800.00125500.00118800.00125000.00364366800
2010-06-09118300.00119800.00118300.00119800.00141661900
2010-06-08119000.00121800.00119000.00119300.00384559000
2010-06-07120200.00121900.00119500.00121700.00627444800
2010-06-04123000.00125500.00123000.00125000.00172116100
2010-06-03121700.00125000.00116000.00125000.0012915486500
2010-06-02122800.00122800.00120000.00120000.00293497200
2010-06-01122700.00123900.00120000.00123900.00151829600
2010-05-31120300.00122800.00119000.00122800.00344097900
2010-05-28124500.00125000.00120000.00122800.00759262200
2010-05-27111000.00123000.00111000.00123000.00718495600
2010-05-26113300.00113300.00110000.00111800.00333658300
2010-05-25112000.00113400.00107500.00110000.0010211263300
2010-05-24104200.00109900.00103000.00109000.00343563400
2010-05-2197800.00104000.0097800.00104000.0012712650400
2010-05-2098100.00106500.0098100.00100800.00606133100
2010-05-1993500.00102500.0091600.00102500.0011911413200
2010-05-18116900.00116900.0099000.00101000.0016818712200
2010-05-17122300.00122300.00116500.00117800.0012314641200
2010-05-14123700.00123700.00121000.00121900.00364396500
2010-05-13124700.00124700.00120900.00123700.00749081200
2010-05-12120800.00122700.00119000.00120000.0016720016800
2010-05-11128800.00128800.00119800.00120000.0016119848800
2010-05-10120000.00125000.00120000.00120800.0015318660500
2010-05-07110000.00123000.00110000.00123000.0026930903500
2010-05-06128000.00128900.00127000.00127500.0013817626500
2010-04-30135300.00135300.00131500.00132000.009412570300
2010-04-28130500.00136300.00130300.00131800.0019525875000
2010-04-27141900.00141900.00137200.00139000.0017624567300
2010-04-26138900.00143500.00135200.00138900.0022130774300
2010-04-23138000.00138400.00131500.00133100.0023932120300
2010-04-22136300.00136300.00130000.00136000.0024032031400
2010-04-21132300.00142400.00130000.00137200.0034045770900
2010-04-20151000.00153500.00129200.00132300.00945135702300
2010-04-19131700.00153600.00131700.00149900.001122161061800
2010-04-16142900.00163000.00135600.00137700.002064303551500
2010-04-15126000.00143000.00120500.00138900.001085144012900
2010-04-14123000.00123000.00119500.00122800.0014217216300
2010-04-13121000.00126000.00119300.00122900.0050661353400
2010-04-12123000.00133000.00121500.00127000.0073692324200
2010-04-09111600.00132900.00109000.00127000.002251277275200
2010-04-08106000.00106000.00106000.00106000.0012212932000
2010-04-0789000.0092300.0087500.0091000.00565034900
2010-04-0689100.0089900.0085000.0086100.00524577700
2010-04-0591000.0091000.0089000.0090400.00928258700
2010-04-0289400.0098700.0088000.0091500.0042739982900
2010-04-0182000.0083700.0079000.0083700.001018217100
2010-03-3183500.0084900.0080600.0081800.00594849000
2010-03-3083100.0084400.0082300.0082300.00383155600
2010-03-2986900.0087000.0082000.0084600.00242045100
2010-03-2686200.0088000.0081000.0087000.0013111212900
2010-03-2590700.0090700.0086400.0089000.00443947200
2010-03-2489000.0090400.0084900.0090400.001059208500
2010-03-2391800.0091800.0086100.0091800.00776971400
2010-03-1988000.0091500.0088000.0090500.0011610488300
2010-03-1885400.0091000.0082600.0087500.001028934400
2010-03-1785900.0089800.0084400.0085800.0019717068000
2010-03-1685000.0092000.0079000.0084400.0052345489500
2010-03-1575500.0085000.0070300.0084000.0018314220900
2010-03-1279500.0079500.0073500.0075400.0016512508600
2010-03-1171400.0080000.0071400.0078000.0032024154800
2010-03-1064500.0070000.0064000.0070000.00734809900
2010-03-0963500.0064900.0063500.0064500.00191213600
2010-03-0863800.0063800.0062800.0063800.00322024500
2010-03-0563000.0063800.0063000.0063800.00171081900
2010-03-0463400.0063900.0063000.0063400.00241522800
2010-03-0363000.0063900.0063000.0063900.00211325600
2010-03-0262700.0063000.0062700.0063000.00291823500
2010-03-0162600.0062700.0062600.0062600.00261628100
2010-02-2663600.0063600.0062000.0062600.00442760700
2010-02-2564500.0064500.0063300.0063600.00754802800
2010-02-2463100.0064400.0062500.0063300.00684313600
2010-02-2361100.0063600.0060400.0063000.001428785400
2010-02-2257900.0062000.0057900.0060300.00352123100
2010-02-1958000.0058000.0057500.0057600.0013752700
2010-02-1857000.0058000.0056100.0058000.00221252800
2010-02-1758100.0059000.0057500.0058100.0015873200
2010-02-1659000.0059700.0056000.0059100.00362095800
2010-02-1556200.0063800.0055400.0056000.001659638700
2010-02-1253000.0054200.0051700.0054200.00321691000
2010-02-1052000.0054000.0052000.0052900.001115816200
2010-02-0958100.0058100.0057000.0057000.008457200
2010-02-0859000.0059000.0058200.0059000.006352000
2010-02-0558500.0060000.0058000.0059900.0015888500
2010-02-0459100.0060000.0059100.0060000.008478700
2010-02-0358000.0060000.0057000.0060000.009528800
2010-02-0256900.0057900.0056200.0057900.005284100
2010-02-0157200.0057200.0055000.0056900.00563141300
2010-01-2960000.0060300.0059100.0059200.00261547100
2010-01-2860000.0060600.0059200.0059200.00211258000
2010-01-2759200.0060300.0059200.0060000.00221314700
2010-01-2660000.0060000.0059200.0059200.009535800
2010-01-2561000.0061000.0059300.0060800.00291763400
2010-01-2259900.0059900.0059000.0059100.00342013300
2010-01-2160100.0060300.0059900.0059900.00181080000
2010-01-2059600.0059600.0059000.0059600.00171011100
2010-01-1958900.0059300.0058900.0059000.00281651600
2010-01-1860000.0060500.0058900.0058900.00321914500
2010-01-1559300.0059500.0059300.0059500.009534700
2010-01-1459100.0059200.0059000.0059000.00181062700
2010-01-1359500.0059500.0059000.0059100.009532200
2010-01-1259100.0061800.0059100.0061800.004240100
2010-01-0861900.0064000.0059100.0060000.00915594400
2010-01-0755800.0057100.0055400.0057100.00301686000
2010-01-0655400.0057100.0055400.0056800.0011614100
2010-01-0554700.0057900.0054700.0057400.008451200
2010-01-0457000.0058600.0056300.0058600.00221254700
2009-12-3059500.0059500.0057000.0059000.008464500
2009-12-2958400.0059500.0058400.0059200.0011647500
2009-12-2855900.0057900.0054000.0057900.00492750000
2009-12-2559900.0059900.0057600.0058900.00784609600
2009-12-2459900.0059900.0055600.0058900.0030017274300
2009-12-2264000.0064500.0059500.0060600.00714409100
2009-12-2160000.0060200.0059000.0059500.00171015900
2009-12-1860000.0060000.0059900.0060000.00231379900
2009-12-1760000.0060200.0060000.0060100.0011661100
2009-12-1660100.0060700.0060000.0060000.00191143000
2009-12-1560000.0060100.0060000.0060100.00181081100
2009-12-1461500.0061500.0060000.0060500.0013783300
2009-12-1160000.0060700.0060000.0060000.00211261500
2009-12-1060900.0061800.0060000.0061000.00201211700
2009-12-0960800.0060900.0060000.0060000.0014844700
2009-12-0860700.0062600.0060100.0060500.00452741700
2009-12-0762500.0062500.0062500.0062500.00162500
2009-12-0460100.0061600.0060100.0061600.0016976000
2009-12-0361500.0061500.0060000.0060800.009546100
2009-12-0260000.0061500.0060000.0061000.00211273100
2009-12-0160000.0060000.0059100.0059100.005297700
2009-11-3059200.0061500.0059200.0060000.00422535900
2009-11-2760900.0060900.0059200.0059200.00452706000
2009-11-2659700.0061600.0059500.0061000.00432624500
2009-11-2560600.0061000.0059700.0059700.00734412500
2009-11-2460600.0060600.0057600.0057600.00673954200
2009-11-2056600.0059600.0056600.0059600.0010571500
2009-11-1956500.0057200.0056500.0056600.00301708800
2009-11-1860000.0060100.0056500.0056500.00482815900
2009-11-1759400.0060500.0059400.0060000.00563361500
2009-11-1657500.0059400.0057500.0058500.00412400900
2009-11-1359000.0059000.0054000.0057500.00904964600
2009-11-1259300.0059500.0059000.0059000.00744381100
2009-11-1168000.0068000.0064000.0064000.00664337300
2009-11-1069500.0069500.0066500.0068000.00734991100
2009-11-0967500.0071500.0067500.0071500.0019113508400
2009-11-0665000.0066800.0065000.0066500.00634171600
2009-11-0563000.0064500.0063000.0064500.00161017000
2009-11-0463000.0063000.0063000.0063000.0014882000
2009-11-0263800.0063800.0062000.0063000.00211323000
2009-10-3061400.0064000.0061400.0064000.00603749200
2009-10-2960000.0060500.0059600.0060500.00201198900
2009-10-2860500.0060700.0060500.0060500.0015907900
2009-10-2760800.0061600.0060800.0061200.00332014700
2009-10-2660000.0060000.0059500.0060000.00442635000
2009-10-2358900.0058900.0058500.0058500.0014821300
2009-10-2258900.0058900.0058500.0058900.0017996900
2009-10-2158900.0059000.0058500.0058500.00191119900
2009-10-2060400.0060400.0058500.0058500.0016949300
2009-10-1960100.0060100.0058900.0058900.00291731700
2009-10-1660000.0060900.0059500.0060000.0013780000
2009-10-1560600.0061700.0060000.0060000.00342055600
2009-10-1461000.0061500.0060600.0060600.00271650300
2009-10-1360700.0061600.0060200.0061600.00412497600
2009-10-0960200.0060900.0060000.0060200.00201205600
2009-10-0859500.0060400.0059500.0060000.0015898600
2009-10-0758800.0058900.0057600.0058900.00261518000
2009-10-0656000.0059800.0056000.0059800.00231332100
2009-10-0557000.0057000.0055400.0055500.00331851300
2009-10-0257000.0057000.0056500.0057000.0015852000

   ※ 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