[4309 HCスタンダード] スパイア 日足 時系列データ

[4309 HCスタンダード] スパイア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08117.00119.00115.00115.0012560014602900
2010-10-07121.00141.00116.00121.001310400167544100
2010-10-06113.00114.00112.00114.00326003675800
2010-10-05113.00115.00113.00114.00255002897300
2010-10-04113.00115.00113.00114.00367004163200
2010-10-01119.00119.00112.00113.0012210013929500
2010-09-30120.00120.00117.00117.00441005234000
2010-09-29123.00123.00117.00123.0011150013439600
2010-09-28115.00125.00114.00123.0023620028413900
2010-09-27115.00116.00112.00116.00551006264300
2010-09-24115.00115.00112.00113.00227002569900
2010-09-22114.00114.00113.00113.00281003189500
2010-09-21114.00120.00111.00114.0017610020288300
2010-09-17113.00113.00111.00111.00232002601300
2010-09-16115.00115.00111.00113.00428004819500
2010-09-15115.00115.00112.00114.00767008670400
2010-09-14116.00116.00114.00116.00363004187100
2010-09-13117.00117.00115.00115.00307003554900
2010-09-10115.00117.00114.00115.00396004554500
2010-09-09115.00127.00114.00116.0021130025237200
2010-09-08114.00115.00112.00112.00581006581700
2010-09-07115.00116.00114.00115.00412004730700
2010-09-06118.00119.00115.00116.00514005987200
2010-09-03114.00120.00113.00116.00767008886900
2010-09-02117.00117.00113.00113.00261002966200
2010-09-01113.00115.00113.00114.00250002845300
2010-08-31115.00118.00112.00112.00670007662000
2010-08-30116.00121.00114.00116.0010200012014000
2010-08-27117.00117.00113.00115.00428004900900
2010-08-26117.00117.00112.00116.00426004870000
2010-08-25109.00117.00108.00112.0011160012594600
2010-08-24118.00118.00110.00110.0013860015715100
2010-08-23121.00121.00118.00118.00412004889500
2010-08-20122.00123.00119.00119.00740008934800
2010-08-19121.00123.00119.00123.00266003216200
2010-08-18124.00124.00120.00123.00304003690600
2010-08-17117.00134.00117.00119.0016920020870000
2010-08-16121.00121.00118.00118.00470005620300
2010-08-13124.00124.00120.00121.00641007818600
2010-08-12126.00129.00123.00125.0023480029352800
2010-08-11126.00139.00122.00136.0027330034663100
2010-08-10144.00145.00139.00142.00566007984500
2010-08-09147.00162.00141.00141.0039840060810100
2010-08-06132.00156.00127.00148.0057950083542800
2010-08-05120.00145.00120.00133.0072480097913100
2010-08-04117.00118.00115.00117.00139001619300
2010-08-03117.00118.00116.00117.00168001967500
2010-08-02120.00121.00116.00117.00456005390700
2010-07-30119.00121.00119.00119.00277003307400
2010-07-29122.00123.00120.00122.00458005546300
2010-07-28120.00125.00120.00124.00404004958100
2010-07-27123.00124.00120.00120.00469005727200
2010-07-26125.00128.00119.00123.00631007716000
2010-07-23123.00123.00119.00122.00515006222600
2010-07-22123.00123.00119.00121.00692008408200
2010-07-21123.00128.00121.00125.009870012164100
2010-07-20128.00129.00122.00125.0011960014952000
2010-07-16140.00140.00128.00131.0018650024737200
2010-07-15145.00154.00136.00140.0028770041416100
2010-07-14153.00154.00140.00140.0030470043814800
2010-07-13156.00162.00149.00153.0023040035371000
2010-07-12165.00172.00147.00160.00742500117587600
2010-07-09135.00162.00135.00159.001072700162961700
2010-07-08155.00160.00132.00132.00703100100798400
2010-07-07125.00170.00125.00157.001583200245057900
2010-07-06121.00121.00118.00120.001100130600
2010-07-05120.00120.00118.00120.002200261800
2010-07-02119.00120.00112.00120.0097001106400
2010-07-01116.00119.00114.00119.002600301000
2010-06-30113.00116.00112.00116.0090001027800
2010-06-29119.00121.00118.00118.00112001339400
2010-06-28127.00127.00120.00124.006600828000
2010-06-25126.00126.00119.00124.00111001346600
2010-06-24119.00127.00119.00127.00363004507300
2010-06-23120.00120.00118.00118.003800452600
2010-06-22118.00121.00118.00120.004700560900
2010-06-21118.00122.00118.00121.00115001374900
2010-06-18124.00124.00121.00121.002200268900
2010-06-17125.00125.00119.00122.00114001373900
2010-06-16126.00127.00122.00124.00105001295900
2010-06-15127.00127.00123.00124.005600699400
2010-06-14120.00129.00120.00127.00149001852000
2010-06-11122.00125.00121.00123.0092001130100
2010-06-10122.00124.00119.00124.006200750700
2010-06-09127.00127.00119.00122.00216002615600
2010-06-08123.00128.00116.00128.00238002901200
2010-06-07126.00128.00122.00127.0098001226200
2010-06-04125.00130.00123.00130.00156001993300
2010-06-03124.00126.00122.00125.006000744700
2010-06-02123.00124.00120.00124.00104001267600
2010-06-01124.00125.00122.00125.0095001171800
2010-05-31123.00126.00123.00126.004700583500
2010-05-28118.00125.00118.00122.00220002642400
2010-05-27110.00122.00110.00122.00263003020400
2010-05-26110.00117.00110.00111.00371004146300
2010-05-25117.00119.00110.00110.00252002905400
2010-05-24118.00122.00117.00121.00143001695800
2010-05-21111.00129.00109.00120.00751008675000
2010-05-20118.00118.00116.00116.00279003273600
2010-05-19125.00125.00115.00122.0012280014552700
2010-05-18139.00139.00119.00130.0010220012925600
2010-05-17145.00146.00134.00139.007870011016000
2010-05-14151.00152.00147.00147.00167002492800
2010-05-13152.00153.00149.00153.00482007263700
2010-05-12180.00183.00150.00153.0046820078554700
2010-05-11160.00165.00157.00161.00574009225300
2010-05-10150.00160.00150.00157.00388006018900
2010-05-07150.00153.00137.00149.0012610018304200
2010-05-06158.00163.00158.00159.00328005237900
2010-04-30157.00160.00156.00160.00253004010800
2010-04-28160.00160.00153.00157.00296004641900
2010-04-27158.00160.00156.00160.00368005805600
2010-04-26160.00160.00155.00158.008610013554100
2010-04-23159.00165.00155.00160.009000014420100
2010-04-22168.00168.00145.00161.0025660040747300
2010-04-21163.00169.00162.00167.0015500025477200
2010-04-20170.00170.00162.00164.0017770029521300
2010-04-19179.00179.00166.00168.0054070092941400
2010-04-16164.00189.00161.00174.0043730076093100
2010-04-15158.00158.00155.00157.00555008684800
2010-04-14156.00166.00152.00155.0010610016650700
2010-04-13154.00155.00152.00154.00280004292400
2010-04-12158.00162.00153.00154.00572008971800
2010-04-09153.00161.00151.00153.009660015098000
2010-04-08150.00155.00150.00151.00430006504400
2010-04-07150.00150.00148.00150.00166002474800
2010-04-06152.00152.00147.00152.00454006819100
2010-04-05159.00159.00150.00152.00434006638200
2010-04-02152.00160.00150.00158.00542008488100
2010-04-01151.00152.00150.00150.00109001640600
2010-03-31150.00158.00147.00151.008830013438900
2010-03-30149.00150.00137.00146.007430010632900
2010-03-29152.00156.00145.00149.00655009752200
2010-03-26152.00154.00150.00152.00633009645100
2010-03-25156.00159.00153.00154.00343005344900
2010-03-24167.00167.00158.00158.00479007799000
2010-03-23173.00175.00163.00167.00575009697000
2010-03-19166.00168.00164.00168.00205003414500
2010-03-18173.00173.00164.00165.00339005750300
2010-03-17175.00177.00168.00173.00239004105900
2010-03-16185.00193.00170.00172.0027500049576700
2010-03-15167.00183.00167.00183.0019440033842500
2010-03-12170.00170.00165.00167.009820016494600
2010-03-11162.00164.00158.00163.0012830020660200
2010-03-10169.00184.00164.00168.00705300122590800
2010-03-09168.00168.00161.00161.0014720024174000
2010-03-08176.00176.00165.00172.0013070022040700
2010-03-05188.00193.00171.00171.0024720044456000
2010-03-04187.00201.00177.00185.00611600116554400
2010-03-03185.00188.00174.00177.0015480027693600
2010-03-02202.00212.00184.00195.0037450074164500
2010-03-01212.00212.00184.00192.0028060054537400
2010-02-26241.00252.00191.00204.001366600301433400
2010-02-25176.00209.00169.00209.001802400350607500
2010-02-24130.00159.00130.00159.0038300056899300
2010-02-23111.00111.00109.00109.0020022000
2010-02-22111.00112.00106.00111.001500162600
2010-02-19114.00114.00106.00113.001800201800
2010-02-18114.00114.00114.00114.0070079800
2010-02-17115.00115.00114.00114.002100241400
2010-02-16110.00111.00110.00110.00125001376600
2010-02-15112.00112.00112.00112.001300145600
2010-02-12112.00114.00111.00112.002300257200
2010-02-10112.00116.00110.00112.004100456900
2010-02-0900
2010-02-08111.00119.00111.00119.002600290900
2010-02-05113.00113.00110.00113.002600291800
2010-02-04115.00115.00113.00114.002600296300
2010-02-03115.00116.00110.00116.0070079500
2010-02-0200
2010-02-01113.00116.00113.00116.0020022900
2010-01-29115.00117.00113.00117.00900103600
2010-01-28117.00117.00114.00117.0070081600
2010-01-2700
2010-01-26118.00118.00115.00118.006000705000
2010-01-25110.00115.00110.00114.008200906000
2010-01-22113.00115.00113.00115.001800204400
2010-01-21113.00115.00113.00115.002600294700
2010-01-20118.00118.00118.00118.001100129800
2010-01-19118.00118.00118.00118.0040047200
2010-01-18122.00122.00116.00119.003600425600
2010-01-15121.00122.00121.00122.001500181700
2010-01-14123.00123.00123.00123.001000123000
2010-01-13121.00125.00121.00125.001100136000
2010-01-12120.00125.00120.00125.003500436300
2010-01-08120.00125.00120.00125.004300521600
2010-01-07122.00122.00120.00122.002000241300
2010-01-06120.00123.00120.00123.002600315500
2010-01-05119.00123.00118.00120.001300154600
2010-01-04117.00124.00117.00124.006100726800
2009-12-30121.00125.00121.00125.002100256400
2009-12-29129.00129.00121.00129.00131001672800
2009-12-28120.00120.00114.00117.00199002309000
2009-12-25120.00121.00114.00115.006300744300
2009-12-24117.00126.00117.00122.00232002812200
2009-12-22115.00118.00111.00117.007300840800
2009-12-21118.00118.00115.00115.004700546300
2009-12-18118.00118.00115.00115.007000814800
2009-12-17118.00120.00118.00118.00900107200
2009-12-16118.00120.00117.00120.005800687200
2009-12-15120.00120.00119.00119.007500897100
2009-12-14123.00123.00120.00122.004500546300
2009-12-11121.00125.00120.00125.00127001553800
2009-12-10124.00124.00121.00124.00136001661600
2009-12-09130.00133.00124.00126.00636008138500
2009-12-08172.00188.00128.00128.0022510033973300
2009-12-07119.00167.00118.00167.008300012488200
2009-12-04128.00130.00116.00117.00168002045400
2009-12-03131.00134.00130.00134.001600209900
2009-12-02132.00138.00126.00138.001300169900
2009-12-0100
2009-11-3000
2009-11-27140.00145.00131.00142.004200577200
2009-11-26150.00150.00150.00150.004600690000
2009-11-25142.00145.00142.00145.00900128700
2009-11-24145.00145.00144.00145.0050072400
2009-11-20146.00150.00146.00150.00800118000
2009-11-1900
2009-11-18148.00150.00148.00150.001800267400
2009-11-1700
2009-11-16146.00147.00146.00147.001700248700
2009-11-1300
2009-11-12150.00153.00142.00146.005100750700
2009-11-11148.00154.00147.00153.001500223400
2009-11-1000
2009-11-09146.00154.00146.00154.0030045400
2009-11-06154.00154.00152.00154.001000153600
2009-11-05157.00160.00155.00160.001900297100
2009-11-04160.00162.00159.00162.002500399800
2009-11-02162.00164.00160.00164.004300694900
2009-10-30155.00164.00155.00164.001300205800
2009-10-29159.00164.00159.00164.0030048200
2009-10-28148.00164.00148.00164.002100317600
2009-10-27148.00152.00148.00152.001100163600
2009-10-26155.00155.00147.00152.0073001125800
2009-10-23148.00150.00148.00150.0060089000
2009-10-22148.00148.00147.00148.003700547000
2009-10-21140.00148.00140.00148.00700100500
2009-10-20150.00151.00148.00150.004600686800
2009-10-19144.00150.00144.00150.001400203200
2009-10-16140.00150.00140.00150.001800257400
2009-10-15144.00150.00142.00150.003200460400
2009-10-14145.00145.00142.00144.001900274600
2009-10-13156.00156.00147.00147.002800420600
2009-10-09152.00165.00152.00165.001400214100
2009-10-0800
2009-10-0700
2009-10-06146.00147.00146.00147.0060087700
2009-10-0500
2009-10-02150.00150.00146.00146.001000148000

   ※ 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