[4305 HCスタンダード] IMJ 日足 時系列データ

[4305 HCスタンダード] IMJ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0825140.0025150.0024200.0024230.0064915968420
2010-10-0724750.0025650.0024750.0025150.0058714786850
2010-10-0625500.0025970.0024300.0024730.00184746227150
2010-10-0523000.0026720.0022540.0025970.006269159877720
2010-10-0423870.0023990.0022480.0022510.00107224895510
2010-10-0124510.0025000.0023850.0023870.0066215973420
2010-09-3025900.0025900.0024720.0024810.0063615983650
2010-09-2925450.0026510.0025270.0025950.0086722504340
2010-09-2824600.0025990.0024600.0025540.0061715638330
2010-09-2726000.0026050.0025000.0025020.00101825704560
2010-09-2427500.0027500.0025660.0025660.00125633309340
2010-09-2228100.0028600.0028020.0028020.002597331050
2010-09-2129500.0029500.0028220.0028230.0074521307180
2010-09-1728700.0029800.0028290.0029100.00134338789350
2010-09-1630500.0030500.0029150.0029150.0082724448530
2010-09-1529900.0030350.0029400.0029950.0065019458760
2010-09-1429900.0031200.0029760.0030050.00110433451700
2010-09-1330200.0030600.0030000.0030050.0060218178500
2010-09-1030350.0030600.0029950.0030200.0082524869010
2010-09-0930550.0030900.0030300.0030550.0066820356650
2010-09-0830500.0030650.0030050.0030450.0095929106950
2010-09-0731950.0032200.0031050.0031200.00123038852550
2010-09-0630250.0032450.0030250.0032250.003364106768650
2010-09-0329590.0030550.0029360.0029800.00107132003130
2010-09-0231000.0031250.0029610.0029700.00174152357780
2010-09-0130500.0030950.0029990.0030350.00141742987950
2010-08-3131150.0031150.0030350.0030450.00146744944950
2010-08-3032400.0033600.0031600.0031600.00209868367550
2010-08-2732000.0032400.0030800.0032100.00212867372150
2010-08-2631800.0033200.0031000.0032450.003825123681950
2010-08-2530150.0032250.0029900.0030950.00202062228160
2010-08-2431800.0032400.0030750.0031300.00213066785150
2010-08-2332250.0033000.0031350.0032500.00163752646400
2010-08-2034000.0034150.0031750.0032350.003278107450800
2010-08-1933400.0034700.0033100.0034300.00289598536850
2010-08-1832550.0034750.0031650.0034100.006142205343100
2010-08-1733850.0034150.0031600.0032500.004882160843250
2010-08-1636450.0037400.0034150.0034600.005785206027150
2010-08-1339200.0039750.0035050.0035250.0014481544001000
2010-08-1233600.0038250.0033500.0037800.0012144439183650
2010-08-1134400.0036050.0033100.0034400.0010135351144200
2010-08-1031100.0034900.0030350.0033700.0010170336641750
2010-08-0930400.0031700.0029820.0029880.00277584289180
2010-08-0631500.0032350.0029570.0031450.003920122061500
2010-08-0531900.0032700.0029870.0030600.003428106429590
2010-08-0435600.0035600.0031900.0032700.003875128366050
2010-08-0335400.0036500.0033600.0034200.002934101801850
2010-08-0237200.0038700.0035200.0035200.004750174007150
2010-07-3038250.0038450.0036000.0036700.002937108410500
2010-07-2939350.0041350.0038500.0038950.005573221382000
2010-07-2834950.0040500.0034750.0040050.009918378926050
2010-07-2736450.0036800.0033900.0034250.003613127593400
2010-07-2637050.0037600.0035100.0035600.00256892291800
2010-07-2337100.0037900.0036100.0036400.00145753659400
2010-07-2235800.0039700.0035650.0035900.003183119084600
2010-07-2138800.0041050.0036550.0036800.00241092686750
2010-07-2038900.0041500.0037600.0038100.00203679167350
2010-07-1640600.0042950.0039300.0039450.00222190413450
2010-07-1544350.0044700.0041100.0041100.00196883842700
2010-07-1445650.0045750.0043200.0044200.002541112459400
2010-07-1346350.0047000.0044250.0044950.003114141064500
2010-07-1243750.0046650.0043300.0046250.005636255238700
2010-07-0944850.0048450.0042500.0043150.008213372130100
2010-07-0849200.0049400.0043650.0044700.004785222697250
2010-07-0750300.0052800.0046400.0046400.009446471294500
2010-07-0649000.0049500.0045500.0049000.005132244371150
2010-07-0547800.0050300.0046900.0048950.009192446992000
2010-07-0241400.0046500.0041200.0045800.0010324459850750
2010-07-0140950.0042600.0039750.0041400.00222991461100
2010-06-3040000.0042800.0038600.0042250.006902282375100
2010-06-2936400.0042150.0035750.0042100.009430376891750
2010-06-2839000.0039650.0034350.0035150.004578166649100
2010-06-2540500.0042450.0038500.0039000.006303253520350
2010-06-2441500.0046000.0039800.0043300.009070386722050
2010-06-2343850.0046250.0041150.0041900.006972302488300
2010-06-2248000.0048400.0043850.0043850.007063320436250
2010-06-2146800.0051400.0045300.0047200.0018807904837600
2010-06-1847050.0048000.0043700.0046250.00277501280535300
2010-06-1741400.0048500.0040800.0046050.00384571754349600
2010-06-1635500.0041800.0035500.0041800.0025331988440600
2010-06-1533000.0038900.0032600.0034800.0020883775879000
2010-06-1431600.0032550.0030450.0031900.003301103977000
2010-06-1134300.0034600.0031100.0032500.008764288642800
2010-06-1032000.0033600.0030900.0033600.0011159365092100
2010-06-0929100.0029400.0027740.0028600.00164046721000
2010-06-0827320.0029500.0026820.0028400.004740131552320
2010-06-0730000.0032800.0026260.0026320.0014737450396360
2010-06-0424480.0028790.0024400.0028790.003745105281800
2010-06-0322840.0023990.0022340.0023790.002586000310
2010-06-0222900.0022950.0022000.0022860.003096949840
2010-06-0123400.0024800.0022500.0022550.00134831182940
2010-05-3118800.0022840.0018800.0022840.00126328011880
2010-05-2819500.0019530.0018500.0018840.004228060480
2010-05-2718100.0019290.0017100.0018900.0057910503690
2010-05-2618000.0018800.0016560.0018500.0067411593010
2010-05-2519800.0019800.0017300.0018100.002935400720
2010-05-2419500.0019580.0019010.0019580.001042001690
2010-05-2119990.0019990.0018500.0019900.002334562180
2010-05-2020500.0020500.0019800.0020400.004388774490
2010-05-1920200.0021170.0020010.0021000.002014059300
2010-05-1822780.0022990.0020500.0020610.003788266150
2010-05-1722970.0023100.0022100.0022360.002635928110
2010-05-1423500.0024000.0023010.0023970.001714015830
2010-05-1323640.0024400.0023000.0024000.001623852180
2010-05-1223100.0024330.0023000.0023500.001543610780
2010-05-1125070.0026060.0022870.0022910.0048712048040
2010-05-1023300.0024890.0023290.0024070.0044710618910
2010-05-0723690.0024000.0022950.0023690.0064515210950
2010-05-0627000.0027000.0025100.0025900.0053614099520
2010-04-3028400.0028850.0027080.0027330.00125834946810
2010-04-2830000.0030950.0029000.0030100.0059917893480
2010-04-2731000.0031850.0029800.0031250.00114635071130
2010-04-2629000.0032000.0028210.0031100.003920118982750
2010-04-2327000.0029400.0027000.0027600.0060216892680
2010-04-2227500.0027970.0026400.0027760.0042311523270
2010-04-2126180.0027420.0026150.0027100.0053714484750
2010-04-2029550.0031000.0025310.0026180.00209159975230
2010-04-1926800.0029700.0026770.0029050.00122235255060
2010-04-1628410.0028490.0026900.0027690.00108229811500
2010-04-1529800.0029980.0028320.0028910.0092426760000
2010-04-1426500.0030250.0025900.0030000.00159245720660
2010-04-1325200.0026700.0024000.0025850.0093823540240
2010-04-1225060.0025910.0025060.0025520.00952433540
2010-04-0925410.0025700.0024920.0025500.001563927600
2010-04-0826000.0026500.0025400.0025410.003428898750
2010-04-0725300.0026050.0025200.0026000.002616691600
2010-04-0625530.0025750.0025150.0025150.002716894120
2010-04-0524990.0026000.0024990.0025500.0047512140770
2010-04-0224960.0025030.0024370.0024970.001563850470
2010-04-0124920.0025400.0024600.0025050.002827043990
2010-03-3123820.0025380.0023820.0025290.0062415397730
2010-03-3025000.0025000.0023800.0024700.001593894090
2010-03-2924050.0024850.0023500.0024350.004039751850
2010-03-2624000.0024450.0023000.0023870.00156937230850
2010-03-2524950.0025000.0023200.0024440.003849385300
2010-03-2426000.0026000.0023800.0024950.0052012901360
2010-03-2324120.0028500.0024000.0026000.00201052930180
2010-03-1922300.0023760.0022050.0023760.0070616065930
2010-03-1823790.0023790.0022590.0022700.003989116210
2010-03-1723980.0024000.0022500.0023600.0052712252850
2010-03-1625500.0025580.0023300.0024080.0070417150830
2010-03-1524000.0027400.0024000.0025600.00161140966320
2010-03-1222950.0023690.0022300.0023690.003297598880
2010-03-1122490.0023700.0022300.0023200.002906676410
2010-03-1022210.0023240.0021500.0022900.002054567510
2010-03-0923230.0023300.0021800.0022290.003698298300
2010-03-0821380.0024800.0021050.0022850.00104123889310
2010-03-0520150.0022140.0020010.0021380.004038471650
2010-03-0421500.0021600.0020020.0020150.004058499840
2010-03-0322600.0023360.0020600.0021000.00173838171060
2010-03-0219150.0023100.0019150.0023100.00191840363460
2010-03-0118200.0019400.0018200.0019100.003837229580
2010-02-2617310.0018140.0017100.0017800.003966926450
2010-02-2518000.0019600.0017700.0017700.00105819558530
2010-02-2417400.0017800.0016780.0017700.002874982120
2010-02-2317000.0017200.0016800.0017000.001382342690
2010-02-2216890.0017160.0016810.0017000.001051785280
2010-02-1916990.0017000.0016210.0016950.00941572790
2010-02-1816660.0016890.0016660.0016890.0045750520
2010-02-1716780.0016930.0016600.0016660.0022369160
2010-02-1616290.0016980.0015910.0016790.001903077490
2010-02-1516290.0016290.0015700.0016000.001011626860
2010-02-1215750.0016300.0015530.0016000.001332085090
2010-02-1015620.0016030.0015620.0015820.0048763350
2010-02-0915630.0016490.0015550.0015710.003285202370
2010-02-0817190.0017490.0016510.0016830.002153676920
2010-02-0517000.0017280.0016710.0017200.001622752510
2010-02-0417200.0017490.0017200.0017200.0018311690
2010-02-0317070.0017200.0016970.0017200.001091862660
2010-02-0217000.0017070.0016700.0017070.00791341060
2010-02-0116960.0017100.0016350.0017000.001582653310
2010-01-2916770.0016890.0016320.0016800.00631044380
2010-01-2817050.0017050.0016450.0016790.001202007480
2010-01-2716550.0017100.0016300.0017050.001722854930
2010-01-2617180.0017390.0016810.0016810.00711211430
2010-01-2516550.0017010.0016550.0017000.002183680490
2010-01-2217050.0017500.0016750.0017160.001001711570
2010-01-2116750.0017000.0016600.0017000.00611026920
2010-01-2016800.0017000.0016780.0016800.0034573680
2010-01-1917000.0017160.0016800.0017000.00861456290
2010-01-1817050.0017070.0016520.0017000.001582678520
2010-01-1516500.0017000.0016300.0017000.001342242770
2010-01-1416300.0016500.0016270.0016490.00971590360
2010-01-1317000.0017000.0016500.0016620.00691152220
2010-01-1216860.0017000.0016520.0016890.001722872260
2010-01-0817470.0017470.0016830.0017010.002384050480
2010-01-0717050.0017700.0016650.0017400.0078613546600
2010-01-0616150.0016260.0015920.0016250.001812906230
2010-01-0517100.0017100.0015500.0015860.0081212840460
2010-01-0418100.0018300.0016700.0016800.004678053290
2009-12-3017650.0017980.0017500.0017700.0031547520
2009-12-2917970.0018000.0017330.0017850.001462594490
2009-12-2817500.0017970.0017500.0017970.0030529390
2009-12-2517880.0018240.0017240.0017780.003546281310
2009-12-2417000.0018000.0017000.0017880.002734762570
2009-12-2216650.0017090.0016650.0017000.001141916980
2009-12-2116760.0017000.0016760.0016990.0031520840
2009-12-1816800.0017000.0016620.0016960.001312201200
2009-12-1716820.0017000.0016720.0016920.001131904300
2009-12-1617000.0017200.0016860.0017180.002063510310
2009-12-1517200.0017300.0016900.0017200.001642816750
2009-12-1417200.0017480.0016720.0017200.003566116470
2009-12-1117000.0017300.0017000.0017170.001232107430
2009-12-1016610.0017300.0016600.0017300.00841425100
2009-12-0916780.0017400.0016780.0017190.002804785340
2009-12-0817680.0017680.0016800.0017170.002674570670
2009-12-0716790.0017700.0016790.0017680.0068611888170
2009-12-0416500.0016830.0016500.0016780.002383948760
2009-12-0316200.0016820.0016130.0016500.001262059930
2009-12-0214990.0016200.0014990.0016000.001502360280
2009-12-0114700.0014980.0014690.0014920.0032474530
2009-11-3014580.0014990.0014580.0014680.00751100320
2009-11-2714970.0014970.0014510.0014600.00741083220
2009-11-2614890.0014970.0014510.0014970.001151686370
2009-11-2514850.0014990.0014560.0014950.001151698320
2009-11-2414820.0015200.0014730.0014850.001201780280
2009-11-2014790.0015000.0014510.0014920.00951401990
2009-11-1914200.0014790.0014100.0014790.001041486530
2009-11-1814990.0014990.0014000.0014800.003474978350
2009-11-1715200.0015240.0014760.0015020.001271915910
2009-11-1615000.0015380.0014910.0015000.001382072110
2009-11-1314800.0015200.0013600.0014910.003044386560
2009-11-1214850.0015220.0014800.0014800.00721075060
2009-11-1114820.0015100.0014810.0014900.001071601100
2009-11-1015200.0015480.0014700.0015350.002143225410
2009-11-0915110.0015800.0015110.0015600.001442237970
2009-11-0615390.0015680.0015120.0015180.001251911730
2009-11-0515800.0015800.0015120.0015590.00881368420
2009-11-0415120.0015790.0014950.0015780.003214852490
2009-11-0215250.0015300.0015000.0015000.001962974800
2009-10-3015700.0015880.0015200.0015250.00971503150
2009-10-2915990.0015990.0015110.0015550.001742706220
2009-10-2816670.0016850.0016000.0016000.002163539080
2009-10-2716990.0017000.0016660.0016660.00751264510
2009-10-2616980.0016980.0016630.0016880.001001691930
2009-10-2316800.0016990.0016500.0016980.002013347700
2009-10-2216950.0017040.0016710.0017000.00911537130
2009-10-2116980.0017070.0016800.0017070.001562648740
2009-10-2016300.0017100.0016120.0016800.001352250630
2009-10-1916000.0016500.0015320.0016300.002714348830
2009-10-1617580.0017600.0016050.0016050.003696232200
2009-10-1516100.0017780.0015950.0017780.003616032290
2009-10-1416300.0016350.0015600.0015810.002013231830
2009-10-1316200.0016600.0016000.0016240.001332170140
2009-10-0915360.0016200.0014960.0016000.0043668710
2009-10-0815300.0015490.0014940.0015400.00791194590
2009-10-0715540.0015550.0015200.0015300.00691065480
2009-10-0615030.0015350.0014900.0015350.0031467250
2009-10-0515000.0015190.0014820.0015030.0048720290
2009-10-0214740.0014870.0014280.0014820.001732540960

   ※ 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