[4296 HCスタンダード] ゼンテック 日足 時系列データ

[4296 HCスタンダード] ゼンテック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-31272.00350.00272.00350.005595318193844
2009-08-28325.00325.00265.00270.00311239092400
2009-08-27248.00345.00225.00297.006937420208519
2009-08-26283.00315.00268.00268.00355449959358
2009-08-25400.00410.00348.00348.003045211333349
2009-08-24431.00438.00399.00428.00161926783440
2009-08-21484.00496.00471.00471.00137906630879
2009-08-20540.00548.00471.00509.00118175988187
2009-08-19570.00570.00540.00559.0074264130700
2009-08-18570.00605.00554.00570.0073434233034
2009-08-17560.00575.00552.00570.00118446665689
2009-08-14565.00666.00548.00550.005209231601526
2009-08-13590.00599.00548.00566.002330613260399
2009-08-12720.00771.00620.00641.004079327987553
2009-08-11610.00720.00593.00720.005303536525142
2009-08-10655.00678.00615.00620.003335321285150
2009-08-07761.00799.00683.00715.003157222854969
2009-08-06940.00982.00781.00781.009406483242206
2009-08-051170.001170.001170.001170.007486580
2009-08-041370.001370.001370.001370.00306419220
2009-08-031670.001670.001670.001670.0010281716760
2009-07-312030.002255.002030.002070.0023975027515
2009-07-302200.002200.002100.002150.0017793866475
2009-07-292100.002140.002000.002100.0019033928815
2009-07-282200.002200.002015.002090.0030806392245
2009-07-272300.002300.002150.002260.0013082897655
2009-07-242295.002340.002220.002315.0012242791525
2009-07-232400.002400.002200.002280.0024935737910
2009-07-222150.002360.002150.002340.0038248597575
2009-07-212200.002280.002010.002095.00629113160045
2009-07-172390.002535.002175.002320.0030677162845
2009-07-162475.002720.002475.002510.0019344881105
2009-07-152600.002915.002600.002915.0014564136950
2009-07-142430.002535.002300.002515.0010212496725
2009-07-132600.002730.002550.002550.0017734569870
2009-07-103000.003010.002805.002950.0013283871665
2009-07-093300.003300.003000.003150.0014554549250
2009-07-083370.003490.003130.003250.0013574399150
2009-07-073500.003600.003300.003320.0015375200240
2009-07-063600.003850.003330.003340.00449115934480
2009-07-032950.003500.002915.003500.00483515799015
2009-07-022890.003230.002675.003050.001445342157075
2009-07-013240.003240.003240.003240.00299968760
2009-06-303740.003740.003740.003740.00265991100
2009-06-294240.004240.004240.004240.00121513040
2009-06-264500.004740.004300.004740.00698032254320
2009-06-254240.004240.004030.004240.00658127787940
2009-06-243520.003750.003420.003740.008503008460
2009-06-233520.003760.003480.003650.0013234718900
2009-06-223250.003930.003210.003920.0020777563890
2009-06-193650.003850.003400.003430.0017606303050
2009-06-184320.004320.003750.003900.0013805543070
2009-06-174190.004310.004060.004230.0019017920010
2009-06-164700.004790.004250.004540.00325014682260
2009-06-154750.004750.004650.004750.00668931741830
2009-06-124250.004250.004250.004250.006192630750
2009-06-113750.003750.003750.003750.006892583750
2009-06-102880.003250.002880.003250.009312918960
2009-06-093000.003050.002820.002850.005761710430
2009-06-082830.002830.002710.002820.003921096205
2009-06-052730.002890.002700.002830.005501532800
2009-06-042900.002930.002600.002750.0018425169555
2009-06-033010.003040.002965.003000.003371012060
2009-06-023150.003150.003010.003060.003601103200
2009-06-013140.003150.003010.003080.003821172420
2009-05-293140.003220.003110.003140.00163512140
2009-05-283050.003220.003050.003140.00283888820
2009-05-273200.003240.003100.003140.006381997460
2009-05-263350.003350.003090.003270.004101318990
2009-05-253120.003290.003090.003290.0010503292960
2009-05-223380.003380.003060.003370.007152286830
2009-05-213200.003330.003100.003320.004711513530
2009-05-203180.003280.003110.003250.00165524930
2009-05-193200.003330.003050.003180.003821212680
2009-05-183200.003300.003100.003150.004311369120
2009-05-153180.003350.003180.003330.004901618440
2009-05-143390.003390.003130.003250.0011263620860
2009-05-133570.003570.003300.003400.006352170490
2009-05-123680.003680.003320.003580.0010593694990
2009-05-113750.003930.003680.003720.0012024525570
2009-05-083650.003700.003530.003700.0015555666710
2009-05-073650.003750.003550.003630.0015615657100
2009-05-013700.003700.003430.003550.0011474140630
2009-04-303300.003710.003260.003430.0014384953430
2009-04-283810.003940.003310.003400.00349812997450
2009-04-273160.003610.003070.003610.0020187030820
2009-04-243200.003250.003050.003110.0013094066470
2009-04-233500.003500.003160.003350.0010153305740
2009-04-223600.003700.003300.003450.007112469810
2009-04-213690.003800.003400.003540.0010953871290
2009-04-204000.004000.003510.003880.007522836290
2009-04-173500.004070.003450.004000.0023798789840
2009-04-164580.004580.004100.004100.00563224905660
2009-04-153630.004080.003630.004080.00611324509080
2009-04-143480.003580.003280.003580.00751026142280
2009-04-132795.003080.002755.003080.00391911623450
2009-04-102200.002675.002200.002675.0030858016660
2009-04-092100.002370.002030.002275.0025105583205
2009-04-082240.002300.002020.002300.0041369018640
2009-04-072150.002415.002150.002400.00749116650365
2009-04-062550.002550.002550.002550.00275701250
2009-04-033050.003050.003050.003050.0011883623400
2009-04-023550.003550.003550.003550.00340412084200
2009-04-013050.003050.003050.003050.005361634800
2009-03-312285.002645.002245.002645.0029857602935
2009-03-302000.002245.001850.002245.0027995854627
2009-03-271941.001941.001866.001941.0051349944157
2009-03-261400.001641.001320.001641.0034175297855
2009-03-251490.001541.001290.001401.0046336416816
2009-03-241490.001490.001490.001490.0023053434450
2009-03-231110.001290.001110.001290.0015511934451
2009-03-191040.001240.001020.001090.0026543096422
2009-03-181001.001048.001000.001040.00836845203
2009-03-171101.001101.001000.001055.0014021454184
2009-03-161100.001220.00936.001155.0028543086036
2009-03-131090.001170.001090.001120.0039694352201
2009-03-121500.001500.001290.001290.0037995412370
2009-03-111490.001490.001490.001490.0033444982560
2009-03-101290.001290.001290.001290.0039765129040
2009-03-091090.001090.001090.001090.00504549360
2009-03-06920.00990.00840.00990.0035473356564
2009-03-05790.00890.00788.00890.0023431987923
2009-03-04832.00832.00784.00790.00705564008
2009-03-03860.00888.00840.00855.00746637056
2009-03-02900.00900.00851.00900.00663581806
2009-02-27990.00990.00861.00920.0018511697376
2009-02-26990.001030.00951.001010.0028632817520
2009-02-251000.001000.00950.001000.0042984269272
2009-02-24880.001010.00821.00910.001293311770299
2009-02-23925.00925.00925.00925.001034956450
2009-02-201525.001525.001525.001525.00183279075
2009-02-191825.001825.001825.001825.00119217175
2009-02-182225.002225.002225.002225.00212471700
2009-02-172725.002810.002620.002625.006481750360
2009-02-162800.002880.002710.002880.0014243930275
2009-02-132960.003100.002825.003020.004361296555
2009-02-123050.003200.002950.002970.006491955160
2009-02-103290.003590.002900.003200.0018876229850
2009-02-093010.003370.003010.003090.008222674040
2009-02-063500.003500.002970.002970.009533018960
2009-02-053300.003300.003070.003240.003361076200
2009-02-043120.003250.003010.003210.005761803880
2009-02-033460.003510.003210.003210.0013984547660
2009-02-023210.003730.003200.003710.0012134368680
2009-01-303690.003690.003230.003230.007442557060
2009-01-293290.003690.003260.003690.009263308620
2009-01-283080.003190.002950.003190.00301922855
2009-01-272890.003180.002830.002950.006361883860
2009-01-263150.003190.002760.002950.0013553986715
2009-01-233290.003500.003250.003260.00287961480
2009-01-223600.003600.003260.003300.007132402630
2009-01-213340.003550.003160.003550.008482842410
2009-01-203830.003900.003340.003350.009433241620
2009-01-193910.004100.003810.003830.00227879430
2009-01-163900.004100.003800.004010.002621041510
2009-01-153910.004050.003820.004000.005472136840
2009-01-144450.004450.004210.004210.003381464160
2009-01-134350.004500.004150.004430.0010714611250
2009-01-094730.004920.004200.004620.00301013868080
2009-01-084240.004680.004000.004680.00425319159960
2009-01-073900.004180.003810.004180.006972803550
2009-01-063420.003700.003410.003680.006582370620
2009-01-053530.003540.003400.003450.004371518360
2008-12-303560.003560.003410.003520.00158549260
2008-12-293400.003580.003380.003410.004741632750
2008-12-263600.003650.003360.003430.005371901690
2008-12-253550.003590.003330.003450.004261479930
2008-12-243190.003380.003190.003220.006682157550
2008-12-223690.003730.003420.003490.006912480690
2008-12-193790.003820.003600.003740.007982974930
2008-12-183680.003770.003610.003740.006012207720
2008-12-173810.003850.003640.003840.005662134290
2008-12-163900.003900.003710.003900.006032288020
2008-12-153860.003930.003720.003890.006782583430
2008-12-124200.004200.003710.003710.0011334430030
2008-12-114220.004250.003850.004210.0017117031760
2008-12-103620.003920.003450.003920.0014765518850
2008-12-093250.003420.003000.003420.0016965369860
2008-12-083950.003950.003300.003300.0024928481510
2008-12-054020.004110.003800.003800.00261710126300
2008-12-044480.004600.004300.004300.005132278980
2008-12-034300.004580.004270.004580.005222269950
2008-12-024500.004550.004300.004350.004451965100
2008-12-014560.004950.004510.004740.004131927670
2008-11-284400.004800.004250.004760.008783969250
2008-11-274470.004800.004400.004650.0012015471080
2008-11-264800.004800.004440.004480.0020609322300
2008-11-255230.005340.004800.004990.006403222640
2008-11-214810.005180.004700.005130.0017948694270
2008-11-205540.005540.004980.004980.0015317888740
2008-11-195810.006000.005600.005980.002901692970
2008-11-186400.006600.006000.006000.008145095410
2008-11-176510.006770.006410.006550.004733105360
2008-11-147100.007100.006560.006990.004042781210
2008-11-136810.007100.006400.007100.0011947970590
2008-11-126780.007120.006780.007100.00156410782700
2008-11-117290.007370.007000.007320.007815630540
2008-11-107110.007230.007000.007140.009656873590
2008-11-076750.007300.006320.007290.0011207599390
2008-11-066900.007050.006620.007020.009156238610
2008-11-057010.007500.006820.007270.00158311446440
2008-11-047010.007170.006780.006870.0010037005610
2008-10-317190.007190.006800.007150.006414472230
2008-10-306920.007360.006800.007190.009066428560
2008-10-297000.007240.006510.007120.0013059172720
2008-10-285700.006250.005380.006250.0015608871160
2008-10-276700.006850.006010.006010.0011607369450
2008-10-247290.007290.006680.007000.009886903340
2008-10-237120.007450.006750.007440.0010627471470
2008-10-227600.007600.007200.007500.005404018730
2008-10-217530.007890.007500.007790.0012259429070
2008-10-207200.007400.007000.007220.009526821420
2008-10-177800.007800.007280.007500.0010818163170
2008-10-167180.007500.006950.007400.00153611081090
2008-10-157070.007960.007070.007950.00213816040700
2008-10-146970.006970.006970.006970.003532460410
2008-10-106480.006480.005890.005970.00221113507410
2008-10-095830.007230.005830.006880.00354323851220
2008-10-086230.006230.006230.006230.002641644720
2008-10-077230.007800.007230.007230.00426130991940
2008-10-068760.008770.008230.008230.00203516958560
2008-10-039570.009650.009100.009230.00159414842790
2008-10-0210000.0010410.009200.009870.00190518682870
2008-10-0111400.0011400.0010010.0010070.00168718211840
2008-09-309920.0010500.009510.0010240.00258325755510
2008-09-2911920.0012350.0010410.0010720.00258029351740
2008-09-2612110.0012500.0011700.0012080.00205924952910
2008-09-2512200.0012600.0011780.0011990.00130515846570
2008-09-2412000.0012450.0011600.0012170.00246329680760
2008-09-2212700.0014200.0011000.0011800.00479460031690
2008-09-1914050.0015200.0012560.0012560.00393855480330
2008-09-1814000.0014400.0013720.0014250.00146120487640
2008-09-1715500.0015700.0013230.0014760.00565981932250
2008-09-1613120.0016200.0013120.0015000.00443463966340
2008-09-1214230.0015300.0013620.0015120.00287741418230
2008-09-1116200.0017810.0014820.0014820.00551287528780
2008-09-1014080.0016830.0013400.0016820.006659104458090
2008-09-0915000.0015580.0014310.0014830.00549681606090
2008-09-0812010.0013620.0011800.0013620.00447459575650
2008-09-0511600.0012200.0010750.0011620.00312635089480
2008-09-0412600.0012790.0011600.0011600.00328940250550
2008-09-0311520.0012460.0011400.0011600.00221625926100
2008-09-0213700.0013710.0011700.0011700.00444955258390
2008-09-0114900.0015440.0013600.0013700.00633992709530
2008-08-2913710.0014470.0013030.0013440.00398554053490
2008-08-2816000.0016510.0014900.0014900.00312148004060
2008-08-2718800.0019810.0016440.0016900.006131112954070
2008-08-2616850.0019050.0016850.0018100.009050163409410
2008-08-2517050.0017050.0017010.0017050.00188732172510
2008-08-2212250.0015050.0012130.0015050.00469466227580

   ※ 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