[4281 HCスタンダード] DAC 日足 時系列データ

[4281 HCスタンダード] DAC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0835150.0035200.0034600.0034900.00812823950
2010-10-0735400.0035500.0035000.0035050.001053699050
2010-10-0634950.0035850.0034500.0035550.002709510650
2010-10-0534600.0034950.0034400.0034900.001153984500
2010-10-0434500.0035000.0034150.0034800.0032611307800
2010-10-0134300.0034450.0034000.0034450.00702393300
2010-09-3034100.0034750.0034100.0034250.001033545200
2010-09-2933950.0034500.0033650.0034500.00973307750
2010-09-2834000.0034100.0033400.0034100.00722433700
2010-09-2734800.0034800.0033500.0033900.001194054250
2010-09-2434100.0034150.0033100.0033500.001625455000
2010-09-2234200.0034650.0033500.0034600.002478420850
2010-09-2133050.0034300.0033050.0034000.002789400450
2010-09-1733000.0033200.0032300.0033100.001394590100
2010-09-1632500.0032650.0032450.0032650.001695492450
2010-09-1532100.0032250.0031700.0032250.00973106500
2010-09-1432350.0032350.0031800.0032000.00882819650
2010-09-1332300.0032800.0031750.0032250.00622000050
2010-09-1032300.0032350.0031900.0032250.001033298650
2010-09-0931800.0032400.0031650.0032200.00531690000
2010-09-0832150.0032650.0031250.0031800.00551757200
2010-09-0732800.0032800.0032050.0032300.00963109300
2010-09-0633000.0033100.0032350.0032800.001264123000
2010-09-0331800.0032300.0031650.0032250.00712275700
2010-09-0231700.0032050.0031700.0031950.00621969300
2010-09-0131200.0032000.0031200.0031600.00481512850
2010-08-3131900.0031900.0031250.0031250.00842652650
2010-08-3032500.0033000.0032050.0032050.00912952950
2010-08-2731700.0032100.0031050.0032100.001494713900
2010-08-2631350.0032000.0031000.0031900.00441379500
2010-08-2531100.0031800.0031050.0031350.001564873000
2010-08-2432450.0032950.0031650.0032350.001364389300
2010-08-2332900.0033050.0032500.0032650.001264135550
2010-08-2033350.0034250.0032900.0033600.002508413150
2010-08-1931700.0033650.0031700.0033500.001765795600
2010-08-1832150.0032400.0032000.0032300.001424561150
2010-08-1732800.0033000.0032000.0032050.001835909300
2010-08-1633200.0033450.0033100.0033200.00792626100
2010-08-1333050.0033800.0033050.0033750.00652173950
2010-08-1232700.0033300.0032600.0033250.001825973500
2010-08-1134000.0034000.0033050.0033350.001173918900
2010-08-1033400.0034150.0033200.0034100.001394697800
2010-08-0932750.0033550.0032500.0033550.001444774900
2010-08-0632750.0033400.0032600.0033000.001595242800
2010-08-0533250.0033950.0032600.0033350.001946442050
2010-08-0433300.0033950.0032950.0033100.001695609550
2010-08-0334350.0034950.0033600.0034000.001314484050
2010-08-0233800.0034400.0033800.0034000.00822795050
2010-07-3034950.0035400.0034250.0034300.001615556050
2010-07-2935900.0035900.0035500.0035600.001274533100
2010-07-2835750.0036150.0035350.0036100.001866650200
2010-07-2735500.0035500.0034950.0035050.001294533850
2010-07-2635650.0035650.0034750.0035250.001716026050
2010-07-2334200.0034950.0034000.0034400.002899903850
2010-07-2233600.0034200.0033000.0033800.0033811373400
2010-07-2135000.0035200.0033000.0033550.0037412565950
2010-07-2035350.0035400.0034100.0034800.002197613800
2010-07-1637800.0037800.0035250.0035850.0064323151900
2010-07-1540600.0040600.0037800.0037800.00153560653300
2010-07-1438450.0039250.0037850.0039200.0057021998900
2010-07-1338150.0040050.0037450.0037800.00119946439150
2010-07-1237000.0037400.0036750.0036750.001234554950
2010-07-0937100.0037400.0035650.0037050.001686199700
2010-07-0837000.0037600.0036600.0036900.001555764100
2010-07-0737500.0037500.0036200.0036500.002007376550
2010-07-0637000.0037550.0035500.0037550.002198016700
2010-07-0535400.0037300.0035400.0036850.001535575450
2010-07-0233200.0034850.0033100.0034700.001986709300
2010-07-0133100.0033700.0032550.0033200.002548398300
2010-06-3032550.0034400.0031700.0034050.0044514575250
2010-06-2934200.0036300.0032700.0033000.0059320127950
2010-06-2836500.0037550.0034000.0034900.0053219197400
2010-06-2538950.0038950.0036700.0037100.0031211891450
2010-06-2439000.0039300.0038350.0039050.00742887450
2010-06-2338600.0039900.0038300.0039150.001415482950
2010-06-2239800.0039900.0039350.0039400.001134469000
2010-06-2139300.0040450.0038500.0039850.0026910651950
2010-06-1839800.0039800.0038500.0039300.0030812038950
2010-06-1740850.0040850.0039100.0039450.0041816692550
2010-06-1639500.0040850.0039200.0040650.0079031567300
2010-06-1540200.0040200.0038900.0039250.0028111122100
2010-06-1437900.0039500.0037650.0039500.0046517854100
2010-06-1138300.0038750.0037650.0037900.002599892950
2010-06-1036600.0037700.0036450.0037650.001294792850
2010-06-0937300.0037550.0036150.0036150.002569445000
2010-06-0836000.0038000.0035050.0036900.0035212889300
2010-06-0736900.0037000.0035900.0035900.0048317541350
2010-06-0438950.0039500.0038800.0038850.002308988650
2010-06-0339100.0039600.0038000.0039150.0037914832200
2010-06-0238950.0040400.0038050.0038400.0040615893350
2010-06-0138800.0039400.0038100.0039150.0033212890550
2010-05-3136300.0039350.0036300.0039050.0061323391950
2010-05-2837900.0037950.0036200.0036950.0050018555350
2010-05-2735000.0036800.0033700.0036800.0055019794650
2010-05-2634200.0035050.0032500.0034750.0057919824450
2010-05-2536250.0036300.0033500.0033650.0068723844000
2010-05-2437000.0037900.0036300.0036650.0039414519900
2010-05-2133600.0036000.0033550.0036000.0071124640100
2010-05-2035950.0038000.0035200.0036200.0074127364150
2010-05-1933400.0036200.0033200.0036000.0095533044350
2010-05-1838350.0038950.0033250.0034100.00125244844850
2010-05-1739600.0040400.0037700.0038000.0050619658450
2010-05-1438750.0041800.0037300.0041500.00146957589450
2010-05-1339050.0041850.0038000.0040850.00140556349900
2010-05-1239850.0040500.0038000.0038650.0048619059350
2010-05-1142600.0043100.0039000.0039150.0081933850800
2010-05-1043450.0043450.0042000.0042300.0087237343750
2010-05-0743000.0043000.0040150.0042050.00238899976500
2010-05-0648500.0048500.0045500.0045700.0090242059050
2010-04-3051300.0051300.0049150.0049450.0057828688750
2010-04-2850000.0050800.0049000.0049750.0072936350200
2010-04-2752100.0052500.0050400.0051700.0080040986100
2010-04-2652000.0053400.0051400.0053000.00184996733100
2010-04-2352500.0057000.0052300.0052400.008430464412900
2010-04-2249200.0050400.0046550.0049950.00147672334450
2010-04-2149600.0049600.0047100.0049200.00190292098300
2010-04-2051700.0052300.0047000.0048300.004789239118400
2010-04-1946500.0050700.0044500.0050700.004868239740100
2010-04-1645500.0047800.0041300.0043700.004569203388300
2010-04-1546550.0046550.0044600.0046550.006208288052700
2010-04-1439550.0039550.0039550.0039550.0043817322900
2010-04-1333000.0033400.0032000.0032550.003089973650
2010-04-1232000.0033000.0032000.0033000.0039712968050
2010-04-0931850.0032450.0031550.0031750.002106707650
2010-04-0831450.0031900.0031100.0031850.001334171450
2010-04-0732250.0032300.0031450.0032100.001665275500
2010-04-0633300.0033300.0031450.0032000.0034010938000
2010-04-0531000.0032350.0030950.0032350.0040112720600
2010-04-0230700.0030900.0030200.0030300.002046212800
2010-04-0130500.0031000.0030150.0031000.002928902600
2010-03-3130900.0031500.0030250.0030750.002246908150
2010-03-3031000.0031500.0030000.0030650.003259916150
2010-03-2931050.0031800.0030650.0031000.002387366300
2010-03-2633350.0033350.0030500.0031000.0058918732650
2010-03-2534400.0034900.0032900.0033350.0063321447150
2010-03-2432300.0033600.0031900.0033600.0061219969600
2010-03-2332000.0034100.0030800.0033000.00111736521900
2010-03-1929650.0034250.0029370.0031300.00117436798380
2010-03-1826890.0031300.0026720.0029600.0096528023190
2010-03-1726900.0026900.0026310.0026730.002145685180
2010-03-1627490.0027490.0026490.0026890.0045912366370
2010-03-1527450.0027700.0026830.0027680.0043011756120
2010-03-1226900.0027200.0026010.0027200.0063216867050
2010-03-1125690.0026750.0025550.0026330.0051613407880
2010-03-1025250.0025800.0025010.0025800.0040510362280
2010-03-0925600.0025600.0024820.0025060.002817104520
2010-03-0824500.0025700.0024300.0025140.002857082130
2010-03-0524180.0024500.0024100.0024160.001283104440
2010-03-0424620.0024950.0024030.0024030.001934704910
2010-03-0325330.0025400.0024610.0024900.001243086720
2010-03-0225000.0025510.0024500.0025340.003328319720
2010-03-0124770.0024900.0024310.0024900.002345761300
2010-02-2624990.0024990.0023800.0024300.0067116391030
2010-02-2527700.0028000.0024150.0025380.00252865244950
2010-02-2423020.0027870.0023010.0027870.00269671199190
2010-02-2321640.0024500.0021620.0022870.0057013090940
2010-02-2221660.0022000.0021660.0021750.00831815790
2010-02-1921950.0022040.0021510.0021570.00671466310
2010-02-1822300.0022300.0021660.0021950.001593508390
2010-02-1721520.0021750.0021400.0021720.001262719100
2010-02-1621250.0021750.0021100.0021450.001252687500
2010-02-1521490.0021500.0021030.0021250.001232619590
2010-02-1221790.0022190.0021010.0021490.001974232650
2010-02-1020830.0021730.0020780.0021700.002124493720
2010-02-0920360.0020790.0020330.0020610.002174436050
2010-02-0820790.0020790.0020200.0020500.001102246800
2010-02-0520700.0020700.0020040.0020550.002565214250
2010-02-0421160.0021400.0020700.0020840.001823841740
2010-02-0321490.0021490.0020820.0021100.001222581210
2010-02-0220720.0021000.0020120.0020770.001172409590
2010-02-0121470.0021470.0020240.0020720.003356948540
2010-01-2921310.0022080.0020680.0021100.0081617505420
2010-01-2823000.0023000.0021300.0022000.0082618171450
2010-01-2723650.0024000.0022000.0023140.0046310685330
2010-01-2623700.0023950.0023520.0023770.001954634050
2010-01-2524250.0024310.0023600.0023600.003748961180
2010-01-2224470.0024500.0023800.0024310.003107481200
2010-01-2123300.0025000.0023300.0024500.0048011620460
2010-01-2023250.0023400.0023160.0023290.001633796400
2010-01-1923800.0023800.0023410.0023450.001643862530
2010-01-1823240.0023750.0023240.0023750.001613779050
2010-01-1523150.0024010.0023150.0023650.002155074040
2010-01-1423540.0023650.0023320.0023650.001834279790
2010-01-1323500.0023680.0023090.0023680.001643829940
2010-01-1223800.0024280.0023740.0023870.001894515160
2010-01-0824350.0024650.0024220.0024320.00541319180
2010-01-0724910.0024910.0024030.0024350.001333263970
2010-01-0625310.0025380.0024890.0024910.001142864300
2010-01-0525590.0025590.0024560.0024810.001734319730
2010-01-0424790.0025450.0023010.0025450.002085027820
2009-12-3025000.0025240.0024810.0025000.00531323970
2009-12-2926000.0026800.0025100.0025410.001012605420
2009-12-2826000.0026000.0025100.0026000.00792037640
2009-12-2525250.0025900.0024720.0025800.001483748670
2009-12-2424070.0024700.0024000.0024700.001192888240
2009-12-2224100.0024370.0023840.0024370.001082614050
2009-12-2124200.0024300.0023520.0023980.00882111690
2009-12-1823940.0024500.0023900.0024500.00982351700
2009-12-1724400.0024500.0024000.0024500.00741790860
2009-12-1625000.0025300.0024700.0024700.00852124290
2009-12-1524900.0025290.0024620.0025200.0040995460
2009-12-1425040.0025300.0024980.0025200.00601500690
2009-12-1124560.0025500.0024560.0025500.00962393390
2009-12-1025600.0025600.0024660.0024660.001112817560
2009-12-0924500.0024800.0024100.0024210.001403420960
2009-12-0824760.0024760.0024600.0024650.0037913660
2009-12-0724790.0025800.0024750.0024760.00451124060
2009-12-0424600.0024800.0023850.0024490.00721742710
2009-12-0323750.0025000.0023750.0024910.00912246260
2009-12-0223800.0024500.0023600.0024000.00621474920
2009-12-0123320.0024000.0023300.0023800.001062493050
2009-11-3023600.0024000.0023600.0023620.0027644040
2009-11-2725000.0025000.0023500.0023650.00441070410
2009-11-2623840.0024810.0023700.0024700.0038915520
2009-11-2524400.0024400.0023800.0024300.00862085590
2009-11-2426000.0026500.0025000.0025000.0028722340
2009-11-2023900.0026300.0023900.0026200.00882218610
2009-11-1924600.0024900.0023700.0024500.001082610830
2009-11-1825500.0025500.0024990.0024990.001413529520
2009-11-1726650.0026650.0025110.0025110.00661674310
2009-11-1626800.0026800.0025150.0026390.00481222340
2009-11-1326200.0026510.0025710.0026510.0022574410
2009-11-1226500.0027000.0026500.0026500.0035931300
2009-11-1126500.0027400.0026500.0026800.00701869300
2009-11-1027070.0027790.0027070.0027400.00451224350
2009-11-0928500.0028500.0027500.0028100.00591654830
2009-11-0629280.0029280.0028500.0028500.00431242860
2009-11-0528700.0028800.0028310.0028310.0017483940
2009-11-0429400.0029400.0028500.0028500.00351014410
2009-11-0228230.0029300.0028230.0029120.00722071420
2009-10-3029050.0029440.0029050.0029430.0031909530
2009-10-2929780.0029780.0029000.0029110.00702041860
2009-10-2830950.0030950.0029500.0029800.00672016540
2009-10-2730450.0030750.0029700.0030750.00832493680
2009-10-2631250.0031250.0030750.0030850.00371154050
2009-10-2330600.0031000.0029800.0030950.00712157720
2009-10-2230300.0031000.0029850.0031000.00641942900
2009-10-2129410.0030000.0029110.0030000.00661956150
2009-10-2029500.0029800.0029400.0029400.0026769550
2009-10-1929240.0029500.0029200.0029220.00551615180
2009-10-1629980.0029980.0029230.0029240.00922734690
2009-10-1529300.0029900.0029000.0029590.001083173120
2009-10-1429410.0029410.0029010.0029100.00551607260
2009-10-1329200.0029700.0029010.0029700.00591731230
2009-10-0928380.0029500.0028380.0029500.001053052000
2009-10-0828060.0028700.0028060.0028680.001614555860
2009-10-0730000.0030250.0029200.0029560.00421246170
2009-10-0628910.0030000.0028420.0030000.00631844480
2009-10-0528980.0028980.0028000.0028300.00742099610
2009-10-0228550.0029100.0028300.0028980.00651856070

   ※ 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