[3839 HCスタンダード] ODK 日足 時系列データ

[3839 HCスタンダード] ODK (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0824700.0024700.0024200.0024650.0016392620
2010-10-0724350.0024350.0024200.0024200.0029705200
2010-10-0624250.0024310.0024200.0024200.0013315320
2010-10-0524500.0024900.0024300.0024900.0031759310
2010-10-0425300.0025300.0024280.0024510.0034851910
2010-10-0124380.0024380.0024010.0024300.0036865250
2010-09-3024350.0024810.0024330.0024330.0011269150
2010-09-2924500.0024780.0024500.0024740.0010247040
2010-09-2824460.0024840.0024310.0024840.0025611330
2010-09-2725680.0025680.0024250.0024700.00641604920
2010-09-2425200.0025450.0025110.0025450.0014353710
2010-09-2225200.0025410.0025010.0025410.0031781240
2010-09-2125690.0025690.0025330.0025330.0013330610
2010-09-1725600.0025680.0025300.0025680.00731862440
2010-09-1625300.0025800.0025300.0025760.0024617020
2010-09-1524910.0025480.0024910.0025450.0019480330
2010-09-1425250.0025250.0025250.0025250.00125250
2010-09-1324990.0025200.0024510.0025150.0037925380
2010-09-1024970.0025000.0024970.0025000.0023574790
2010-09-0924950.0024980.0024950.0024980.0012299430
2010-09-0824980.0025000.0024010.0024890.0036875490
2010-09-0725090.0025090.0025090.0025090.00125090
2010-09-0624800.0025200.0024800.0025200.0026649900
2010-09-0324500.0024700.0024500.0024700.00249200
2010-09-0225100.0025100.0024500.0024800.0022547180
2010-09-0124300.0024600.0024300.0024400.0024585200
2010-08-3124720.0024720.0024000.0024500.001453529640
2010-08-3025400.0025500.0025400.0025500.0011279500
2010-08-2724400.0025400.0024400.0025400.0017420140
2010-08-2624610.0025340.0024100.0025340.0024590280
2010-08-2524900.0025100.0024600.0025100.0039970850
2010-08-2424500.0025370.0024500.0025370.0017422440
2010-08-2324710.0024860.0024300.0024310.0037905700
2010-08-2025500.0025500.0024510.0024980.001243056090
2010-08-1925750.0026000.0025750.0026000.0025644760
2010-08-1825010.0025250.0024400.0025250.001132795230
2010-08-1725120.0025500.0025000.0025000.0039978940
2010-08-1625100.0025500.0025100.0025110.00521307320
2010-08-1325550.0026000.0025100.0026000.009230450
2010-08-1225600.0025880.0025000.0025880.00802023400
2010-08-1126010.0026300.0026000.0026290.008208610
2010-08-1026420.0026420.0026420.0026420.004105680
2010-08-0926000.0026000.0026000.0026000.00126000
2010-08-0626100.0026200.0026000.0026000.0028731300
2010-08-0526100.0026390.0026000.0026390.0029756090
2010-08-0426010.0026100.0026000.0026100.0035910440
2010-08-0326550.0026550.0026030.0026030.00501315020
2010-08-0226010.0026790.0026010.0026050.00832168540
2010-07-3027300.0027300.0026480.0027000.0031842440
2010-07-2926900.0027350.0026200.0027000.001183147260
2010-07-2827000.0027900.0027000.0027900.009248760
2010-07-2727110.0027500.0027100.0027500.0020545860
2010-07-2626850.0027500.0026500.0027490.00701883520
2010-07-2326420.0027000.0026210.0026210.0026689900
2010-07-2226100.0026500.0026100.0026500.00391021100
2010-07-2127000.0027170.0026500.0026500.00621663310
2010-07-2027400.0027400.0027000.0027000.005136200
2010-07-1628000.0028000.0027400.0027400.0016443730
2010-07-1527900.0027950.0027860.0027950.005139510
2010-07-1428000.0028500.0028000.0028400.0010283620
2010-07-1328500.0028500.0028500.0028500.004114000
2010-07-1228800.0029000.0028800.0029000.00782246800
2010-07-0927590.0027800.0027590.0027800.005138340
2010-07-0827390.0027800.0027000.0027790.0026714670
2010-07-0727000.0027600.0026940.0026950.009243690
2010-07-0627490.0027490.0027000.0027490.0011299140
2010-07-0527200.0027500.0027000.0027500.00571541170
2010-07-0227000.0027490.0027000.0027490.0018487390
2010-07-0127000.0027000.0026550.0026980.0017455720
2010-06-3026820.0027000.0026010.0027000.00591567350
2010-06-2928010.0028800.0027300.0027800.00792193140
2010-06-2829150.0029500.0028000.0028500.00361028490
2010-06-2529700.0029900.0029000.0029650.00491443620
2010-06-2429800.0029800.0029690.0029700.005148570
2010-06-2329780.0029780.0029300.0029300.0011322960
2010-06-2229320.0030000.0029320.0029330.005147970
2010-06-2130500.0030500.0029400.0030000.00391158810
2010-06-1830300.0030300.0029670.0030250.0025748490
2010-06-1730750.0031000.0030500.0031000.0016490200
2010-06-1630000.0031500.0029700.0030500.00631944050
2010-06-1530000.0030150.0029500.0029510.0022654160
2010-06-1428800.0030000.0028500.0030000.0025727940
2010-06-1129000.0029000.0028500.0028700.0018518510
2010-06-1027740.0028500.0027740.0028500.0032892920
2010-06-0928600.0028700.0027700.0027910.00541522670
2010-06-0828500.0029900.0028200.0028530.00591698620
2010-06-0729800.0030000.0029130.0029150.00481423280
2010-06-0432000.0032000.0030600.0031800.00752339750
2010-06-0333000.0033500.0031500.0032000.001444665600
2010-06-0230450.0033800.0030450.0032550.0037411912650
2010-06-0130100.0031000.0029200.0029200.001013050650
2010-05-3127200.0028900.0027200.0028700.00361004030
2010-05-2826290.0030000.0026290.0027700.001113150970
2010-05-2724850.0026000.0024850.0025350.00461157340
2010-05-2625500.0025500.0024700.0025350.00451127990
2010-05-2526600.0026600.0024900.0025300.001784556890
2010-05-2427040.0027040.0026000.0026900.00611612300
2010-05-2126360.0027000.0026120.0027000.00852257520
2010-05-2027010.0028000.0027010.0028000.00762077900
2010-05-1927000.0028500.0026200.0028500.00782152490
2010-05-1828600.0028600.0027000.0027500.00772135040
2010-05-1729790.0029790.0028000.0028020.00992845380
2010-05-1430300.0030450.0029820.0029820.00521565230
2010-05-1329800.0030300.0029400.0030300.00391166700
2010-05-1229100.0030000.0028400.0029600.00982822830
2010-05-1130750.0031500.0029150.0029150.00922782570
2010-05-1030500.0030500.0029300.0030050.00591768690
2010-05-0729900.0031000.0028800.0030500.001604804060
2010-05-0632400.0032600.0031000.0031900.001595072900
2010-04-3032550.0033350.0032250.0032600.001464777950
2010-04-2833300.0034300.0033000.0033900.001153839950
2010-04-2735300.0035300.0033900.0034600.00812808550
2010-04-2633800.0035200.0033550.0034900.0036012410750
2010-04-2332700.0033400.0032650.0033100.00601983200
2010-04-2234000.0034000.0032600.0033100.00802667550
2010-04-2132500.0033900.0032500.0033000.001464802550
2010-04-2034400.0034400.0032450.0033200.002528411050
2010-04-1934500.0036000.0033200.0034000.001886474700
2010-04-1635300.0037000.0034300.0034800.0036913154450
2010-04-1534950.0035100.0033800.0035100.001535272100
2010-04-1434100.0035300.0033100.0035000.002749502600
2010-04-1334250.0034400.0032100.0034050.0042914301500
2010-04-1236000.0036200.0033900.0034950.0031611033850
2010-04-0932600.0038700.0031750.0035400.00132947210150
2010-04-0830000.0032700.0030000.0032600.002949299150
2010-04-0730900.0031450.0030100.0030900.001524670750
2010-04-0629620.0030950.0029000.0030900.002477453580
2010-04-0528980.0031000.0028800.0029910.002507399490
2010-04-0228250.0028500.0028010.0028300.001093080480
2010-04-0127800.0028600.0027500.0028250.001243462670
2010-03-3128220.0028350.0027250.0027590.001734820130
2010-03-3027500.0028000.0027000.0027800.001203294130
2010-03-2927000.0027900.0026500.0027200.001383759960
2010-03-2628990.0028990.0027000.0028460.0057516141120
2010-03-2530000.0030100.0029000.0029290.0059417556620
2010-03-2433000.0033100.0030200.0031400.00160350742550
2010-03-2325750.0030200.0025500.0030200.00150743245830
2010-03-1925000.0025480.0025000.0025200.001754417750
2010-03-1825000.0025300.0024800.0025000.001543852550
2010-03-1724600.0025490.0024510.0024950.001854580300
2010-03-1624150.0024700.0024150.0024500.0021514460
2010-03-1524600.0024700.0024400.0024400.0024590380
2010-03-1223880.0024400.0023880.0024400.009218920
2010-03-1123980.0024000.0023800.0023810.0013310600
2010-03-1023700.0023980.0023700.0023980.009215520
2010-03-0924000.0024000.0023450.0024000.001704035570
2010-03-0824000.0024500.0023800.0024000.0040965980
2010-03-0524290.0024290.0023850.0024000.0024575330
2010-03-0424540.0024540.0023670.0024200.001062564650
2010-03-0324300.0024390.0024050.0024390.0019458570
2010-03-0224500.0024500.0024270.0024300.0030734210
2010-03-0124500.0024500.0024200.0024400.00441071560
2010-02-2624500.0024550.0024370.0024500.0032782150
2010-02-2525000.0025990.0024340.0024400.002015005060
2010-02-2424000.0024100.0024000.0024100.0028672800
2010-02-2324370.0024370.0023920.0024100.0030721500
2010-02-2224110.0024500.0024010.0024300.0018437520
2010-02-1924200.0024200.0024100.0024100.005120820
2010-02-1824110.0024200.0024110.0024200.0029701350
2010-02-1724310.0024310.0024100.0024200.0037894240
2010-02-1624000.0024590.0024000.0024540.0019459890
2010-02-1524060.0024200.0023990.0023990.0025601960
2010-02-1224300.0024620.0024000.0024100.001022462690
2010-02-1024400.0024820.0024300.0024800.0023563970
2010-02-0924000.0024300.0023850.0024300.0016384350
2010-02-0824070.0024280.0024060.0024100.0014337340
2010-02-0524310.0024480.0024200.0024200.0021510160
2010-02-0424370.0024370.0024300.0024300.0010243440
2010-02-0324500.0024620.0024500.0024500.0023564750
2010-02-0224700.0024700.0024500.0024500.0030740600
2010-02-0124560.0024690.0024310.0024690.0014343010
2010-01-2924600.0024700.0024510.0024590.0025615650
2010-01-2824990.0025000.0024500.0025000.00601486240
2010-01-2725810.0025830.0025100.0025200.0014355380
2010-01-2625800.0025800.0025200.0025200.0018457270
2010-01-2525600.0025600.0025200.0025600.00601527890
2010-01-2225710.0025710.0025300.0025700.00401021490
2010-01-2125780.0025800.0025640.0025750.0032823530
2010-01-2025700.0025700.0025650.0025700.0021539650
2010-01-1925400.0025450.0025400.0025450.007177900
2010-01-1825500.0025500.0025010.0025010.00721822880
2010-01-1525300.0025300.0025300.0025300.0010253000
2010-01-1424880.0025300.0024830.0025300.008199720
2010-01-1325300.0025500.0024890.0024890.0032802150
2010-01-1224990.0025800.0024990.0025800.0011275700
2010-01-0825900.0025990.0025700.0025990.004103290
2010-01-0726150.0026150.0025750.0026000.005129650
2010-01-0625750.0025950.0025410.0025950.007179940
2010-01-0526300.0026300.0025990.0026300.0025655790
2010-01-0425610.0026290.0025610.0026230.0012312510
2009-12-3025950.0026000.0025950.0026000.00251950
2009-12-2925950.0026050.0025400.0026050.0011284100
2009-12-2824900.0025900.0024900.0025850.00451154650
2009-12-2526000.0026000.0025250.0025500.00531365950
2009-12-2425300.0025400.0025000.0025400.00411035870
2009-12-2225000.0025160.0024850.0025100.0035876370
2009-12-2125650.0025650.0024910.0025200.00641611390
2009-12-1826250.0026250.0024950.0025200.00731853990
2009-12-1725500.0026200.0025500.0026000.0017439900
2009-12-1625190.0026000.0025010.0026000.0036928640
2009-12-1524900.0025490.0024900.0025490.0035886880
2009-12-1425150.0025230.0024560.0024560.006148770
2009-12-1125790.0025790.0024900.0025150.00962471680
2009-12-1024200.0024600.0024200.0024590.0018440940
2009-12-0923900.0024300.0023900.0024300.009216000
2009-12-0823410.0024000.0023410.0024000.0012287050
2009-12-0724000.0024000.0023700.0023700.0032767000
2009-12-0423700.0023900.0023700.0023740.0012286440
2009-12-0323250.0023400.0023250.0023400.008186640
2009-12-0223910.0023910.0023330.0023330.0020477040
2009-12-0123000.0023000.0022400.0022420.0037840250
2009-11-3022300.0022300.0022300.0022300.00244600
2009-11-2722300.0022300.0022260.0022260.00244560
2009-11-2622990.0023200.0022600.0022600.008183440
2009-11-2523120.0023200.0022350.0022350.0040923210
2009-11-2422690.0022690.0022360.0022360.0030678610
2009-11-2021900.0022690.0021900.0022690.00581296280
2009-11-1921520.0021600.0021120.0021600.00791680220
2009-11-1823000.0023000.0021760.0022700.00541206000
2009-11-1723950.0023950.0023400.0023400.0013306130
2009-11-1624070.0024090.0023500.0023500.00495220
2009-11-1323850.0023850.0023210.0023770.0018421780
2009-11-1223960.0024460.0023900.0024150.0018432720
2009-11-1124500.0024500.0024000.0024000.0012290510
2009-11-1024150.0024440.0024150.0024440.00497180
2009-11-0924650.0024650.0023800.0024150.001072577550
2009-11-0624800.0025000.0024800.0025000.008199800
2009-11-0525310.0025310.0024890.0024890.0034848300
2009-11-0425900.0025900.0025900.0025900.0015388500
2009-11-0224950.0025600.0024900.0025600.0022550100
2009-10-3025500.0025500.0025060.0025300.0022556960
2009-10-2925000.0025990.0024800.0025990.00401010230
2009-10-2825500.0025890.0025400.0025890.007179190
2009-10-2725410.0025500.0025350.0025350.0020509060
2009-10-2625800.0026000.0025800.0026000.00441136800
2009-10-2325350.0025670.0025350.0025500.0022559070
2009-10-2226000.0026100.0025800.0025800.0025648540
2009-10-2126000.0026000.0025950.0026000.0013337600
2009-10-2026100.0027000.0026100.0026250.0026686070
2009-10-1926250.0026250.0026100.0026100.007183450
2009-10-1625260.0025950.0025250.0025950.0014356980
2009-10-1525300.0025300.0024960.0024960.008200560
2009-10-1425000.0025030.0024900.0025000.0022548930
2009-10-1325000.0025000.0024900.0024900.0011274850
2009-10-0925600.0025600.0025600.0025600.00125600
2009-10-0825350.0025350.0025000.0025000.0017425620
2009-10-0725000.0025300.0025000.0025300.0011275300
2009-10-0624650.0024850.0024250.0024850.0010246180
2009-10-0524850.0024850.0024850.0024850.00124850
2009-10-0225400.0025400.0024400.0024850.00511273080

   ※ 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