[3804 HCスタンダード] システムディ 日足 時系列データ

[3804 HCスタンダード] システムディ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08193.00193.00190.00190.0020038300
2010-10-07189.00194.00189.00192.003600685600
2010-10-06195.00199.00195.00199.0020039400
2010-10-05194.00199.00194.00199.00600118100
2010-10-04197.00197.00197.00197.0040078800
2010-10-0100
2010-09-30200.00200.00200.00200.001000200000
2010-09-29201.00203.00198.00198.003400678700
2010-09-28210.00210.00201.00201.001200244400
2010-09-27207.00207.00202.00207.004800993100
2010-09-24200.00204.00200.00204.002000401600
2010-09-22196.00200.00196.00200.00800158900
2010-09-21194.00198.00194.00197.00800156000
2010-09-17201.00203.00190.00200.004000789700
2010-09-16207.00207.00207.00207.0010020700
2010-09-15205.00205.00205.00205.0010020500
2010-09-14201.00201.00200.00200.0040080300
2010-09-13200.00206.00200.00206.0020040600
2010-09-10210.00210.00203.00205.001200245800
2010-09-09205.00205.00205.00205.001400287000
2010-09-08204.00204.00202.00202.00700141800
2010-09-07213.00213.00203.00205.002500516500
2010-09-06210.00213.00210.00213.00500105500
2010-09-03209.00215.00209.00215.0030063300
2010-09-02207.00225.00207.00225.0049001100700
2010-09-01204.00210.00204.00210.001500306600
2010-08-31210.00210.00205.00207.001200250400
2010-08-30223.00223.00208.00213.001600339800
2010-08-2700
2010-08-26230.00230.00229.00229.004100942900
2010-08-25199.00216.00199.00210.001600330700
2010-08-24199.00200.00199.00199.0040079800
2010-08-23202.00202.00200.00200.0040080200
2010-08-2000
2010-08-19197.00202.00197.00202.001100218100
2010-08-1800
2010-08-17197.00200.00197.00200.0020039700
2010-08-16194.00199.00194.00197.001400274700
2010-08-13191.00209.00191.00209.00900182700
2010-08-12190.00194.00190.00194.001900362300
2010-08-11195.00200.00191.00198.002000389000
2010-08-10200.00208.00200.00208.001600320800
2010-08-09203.00211.00203.00210.00600123700
2010-08-06212.00212.00210.00210.001800378800
2010-08-05215.00219.00214.00215.002900622800
2010-08-04219.00219.00215.00215.00500107900
2010-08-03219.00219.00219.00219.0010021900
2010-08-02217.00218.00214.00218.0040086400
2010-07-30218.00225.00218.00225.0020044300
2010-07-2900
2010-07-28216.00226.00216.00226.0020044200
2010-07-2700
2010-07-26227.00227.00227.00227.004200953400
2010-07-23213.00216.00213.00216.00700150600
2010-07-22212.00215.00206.00215.001800380200
2010-07-2100
2010-07-20214.00216.00214.00216.002100451400
2010-07-16227.00227.00218.00218.002400543100
2010-07-15215.00220.00215.00220.0020043500
2010-07-14219.00221.00219.00221.00800175400
2010-07-13218.00220.00215.00220.00700151300
2010-07-12213.00214.00213.00214.00500106700
2010-07-09212.00221.00212.00220.00600129400
2010-07-08220.00220.00220.00220.00600132000
2010-07-07219.00219.00219.00219.0010021900
2010-07-06212.00222.00211.00222.00500107200
2010-07-0500
2010-07-02220.00220.00220.00220.0040088000
2010-07-01215.00220.00211.00220.003000641200
2010-06-30216.00222.00216.00222.003100675700
2010-06-29221.00231.00221.00230.001100247400
2010-06-28232.00232.00225.00225.0049001135500
2010-06-25224.00232.00222.00226.003100701200
2010-06-24228.00230.00228.00230.0040091600
2010-06-23230.00230.00224.00227.001100248100
2010-06-22231.00232.00222.00229.0046001047000
2010-06-21230.00231.00225.00231.001700389200
2010-06-18222.00226.00222.00226.001800404400
2010-06-17229.00229.00221.00224.00700156100
2010-06-16234.00234.00222.00230.001500343600
2010-06-15228.00230.00221.00229.001000224500
2010-06-14230.00230.00227.00230.00900206600
2010-06-11220.00231.00220.00227.002100480000
2010-06-10209.00220.00209.00220.00700150600
2010-06-09216.00219.00207.00214.0066001392300
2010-06-08214.00220.00214.00220.001900412000
2010-06-07218.00221.00216.00218.0053001156500
2010-06-04225.00238.00222.00234.0061001407700
2010-06-03224.00228.00222.00226.002300516200
2010-06-02220.00226.00220.00224.002000444400
2010-06-01239.00239.00218.00228.003300742000
2010-05-31224.00239.00223.00239.001500353100
2010-05-28231.00235.00223.00233.003100708000
2010-05-27230.00233.00218.00230.003700837100
2010-05-26220.00230.00210.00230.00176003827600
2010-05-25222.00228.00216.00228.004200918800
2010-05-24225.00229.00225.00229.0040090800
2010-05-21215.00225.00207.00225.00120002575900
2010-05-20230.00238.00223.00230.002800633600
2010-05-19220.00246.00220.00246.0054001262400
2010-05-18245.00245.00217.00229.004300979900
2010-05-17275.00275.00220.00237.0099002428000
2010-05-14249.00280.00248.00270.00160004281400
2010-05-13252.00252.00244.00246.0060001475200
2010-05-12254.00259.00245.00253.0064001610500
2010-05-11263.00269.00253.00261.0063001650300
2010-05-10268.00278.00259.00259.00101002678200
2010-05-07270.00270.00260.00263.00128003394100
2010-05-06287.00291.00286.00286.00118003396900
2010-04-30293.00315.00293.00308.00156004731800
2010-04-28291.00329.00287.00297.00323009844000
2010-04-27325.00325.00290.00294.00305009134300
2010-04-26330.00340.00320.00321.00224007331300
2010-04-23383.00383.00330.00345.003180011069500
2010-04-22370.00418.00336.00360.009090035125700
2010-04-21313.00370.00280.00357.0010890034925100
2010-04-20409.00409.00282.00313.0021210084106800
2010-04-19329.00329.00329.00329.00145004770500
2010-04-16202.00249.00202.00249.004330010350400
2010-04-15195.00200.00195.00199.00600118500
2010-04-14200.00202.00194.00198.0078001541600
2010-04-13191.00205.00189.00197.00176003436700
2010-04-12185.00195.00185.00188.00116002220600
2010-04-09183.00193.00179.00185.0098001803600
2010-04-08179.00185.00177.00185.00101001813100
2010-04-07174.00180.00173.00179.0084001469400
2010-04-06175.00175.00173.00173.001500262200
2010-04-05175.00175.00173.00173.004100715700
2010-04-02175.00177.00173.00177.001400243200
2010-04-01175.00177.00173.00177.005200913100
2010-03-31179.00179.00171.00177.004800839600
2010-03-30175.00177.00175.00177.002600455200
2010-03-29186.00186.00175.00175.0088001593400
2010-03-26183.00184.00177.00179.00150002710900
2010-03-25169.00185.00169.00178.00120002108000
2010-03-24170.00170.00167.00167.003400574900
2010-03-23166.00170.00164.00168.005900985200
2010-03-19159.00164.00159.00164.00257004182600
2010-03-18163.00163.00159.00162.005300850400
2010-03-17158.00162.00157.00160.007090011136100
2010-03-16158.00162.00156.00162.002000318300
2010-03-15153.00159.00153.00159.00700110000
2010-03-12156.00156.00156.00156.0010015600
2010-03-11153.00156.00153.00156.002300356600
2010-03-1000
2010-03-09153.00153.00153.00153.0010015300
2010-03-08156.00156.00154.00154.0060093400
2010-03-05156.00158.00153.00153.0030046700
2010-03-04156.00156.00151.00156.002900447400
2010-03-03159.00162.00157.00159.003700582600
2010-03-02162.00162.00162.00162.0020032400
2010-03-01157.00161.00157.00160.001100173900
2010-02-26163.00163.00157.00157.0094001511200
2010-02-25160.00160.00158.00160.002700430900
2010-02-24157.00161.00156.00160.0095001496300
2010-02-23152.00156.00152.00156.00154002371100
2010-02-22153.00153.00153.00153.0067001025100
2010-02-19153.00156.00152.00153.0089001366300
2010-02-18152.00153.00152.00153.003200489400
2010-02-17154.00154.00152.00153.002800429100
2010-02-16151.00154.00151.00154.00700106100
2010-02-15154.00155.00151.00154.0078001201000
2010-02-12149.00152.00149.00152.001200179200
2010-02-10156.00157.00144.00149.0085001308600
2010-02-09157.00157.00156.00156.0030046900
2010-02-08158.00158.00152.00157.0064001003300
2010-02-05154.00158.00154.00158.00800125600
2010-02-04157.00157.00155.00155.0060093900
2010-02-03159.00160.00159.00160.001800287800
2010-02-02161.00161.00160.00160.00700112400
2010-02-01162.00162.00160.00161.001400225500
2010-01-29163.00163.00160.00160.0087001410000
2010-01-28162.00164.00160.00164.0067001084000
2010-01-27162.00164.00161.00164.001000162300
2010-01-26160.00168.00160.00167.00103001666900
2010-01-25159.00172.00159.00159.00284004644100
2010-01-22159.00162.00158.00159.006580010583800
2010-01-21159.00159.00157.00159.00800126000
2010-01-20159.00159.00158.00159.001600254300
2010-01-19157.00162.00157.00159.001400224100
2010-01-18159.00160.00155.00160.001500235400
2010-01-15156.00157.00155.00156.001600250000
2010-01-14156.00159.00155.00155.0071001109100
2010-01-13158.00159.00156.00156.002600409100
2010-01-12167.00168.00158.00158.001200193500
2010-01-08160.00165.00160.00165.0050082000
2010-01-07160.00165.00160.00165.001000162000
2010-01-06159.00160.00159.00160.001600255900
2010-01-05159.00161.00159.00160.001200191600
2010-01-04168.00170.00156.00156.001700285900
2009-12-30170.00170.00170.00170.0050085000
2009-12-29163.00170.00163.00170.003400573500
2009-12-28165.00165.00159.00159.0090001456600
2009-12-25154.00157.00154.00156.003700575700
2009-12-24151.00154.00150.00154.004100619000
2009-12-22150.00151.00149.00151.001500224500
2009-12-21151.00151.00149.00150.001900285100
2009-12-18150.00150.00149.00150.0030044900
2009-12-17151.00151.00150.00150.002500376600
2009-12-16149.00151.00149.00151.0089001335200
2009-12-15152.00157.00150.00150.004300654000
2009-12-14151.00165.00150.00150.003800589700
2009-12-11148.00148.00146.00146.0050073400
2009-12-10150.00150.00150.00150.0040060000
2009-12-09150.00150.00150.00150.0050075000
2009-12-08150.00150.00150.00150.001300195000
2009-12-07154.00154.00150.00150.003100471400
2009-12-04169.00169.00154.00154.004400732000
2009-12-03151.00155.00151.00155.00800123100
2009-12-02150.00150.00150.00150.00800120000
2009-12-0100
2009-11-30149.00151.00141.00151.001300189200
2009-11-27149.00149.00149.00149.0020029800
2009-11-26170.00170.00165.00165.004400747000
2009-11-25146.00167.00146.00166.002100321300
2009-11-24150.00150.00147.00150.001300193500
2009-11-20150.00151.00147.00151.004900729900
2009-11-19160.00160.00160.00160.0020032000
2009-11-18160.00160.00151.00160.002200349600
2009-11-17160.00160.00160.00160.0030048000
2009-11-16160.00160.00160.00160.0040064000
2009-11-13159.00164.00159.00164.0050081200
2009-11-12162.00162.00162.00162.0040064800
2009-11-11168.00170.00168.00170.0020033800
2009-11-1000
2009-11-0900
2009-11-06168.00168.00168.00168.0010016800
2009-11-05170.00170.00170.00170.0010017000
2009-11-04176.00176.00170.00170.00600102900
2009-11-02170.00170.00170.00170.00900153000
2009-10-3000
2009-10-29181.00181.00179.00179.0020036000
2009-10-2800
2009-10-2700
2009-10-26192.00192.00190.00190.003600691000
2009-10-23186.00191.00186.00191.002500470700
2009-10-22185.00187.00185.00187.0030055800
2009-10-2100
2009-10-20181.00181.00181.00181.0010018100
2009-10-1900
2009-10-16179.00179.00176.00176.001100195500
2009-10-15178.00178.00178.00178.0010017800
2009-10-14185.00185.00185.00185.0010018500
2009-10-13180.00185.00180.00185.0020036500
2009-10-09180.00185.00180.00182.0050090900
2009-10-08173.00190.00173.00190.002500439200
2009-10-07190.00190.00176.00181.0030054700
2009-10-06189.00190.00189.00190.00800151300
2009-10-05196.00196.00196.00196.0010019600
2009-10-02191.00196.00191.00196.0020038700

   ※ 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