[4314 HCスタンダード] ダヴィンチH 日足 時系列データ

[4314 HCスタンダード] ダヴィンチH (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-05-3191.00106.0086.00102.0041872341357741
2010-05-2892.00104.0088.0088.0025841624281709
2010-05-2786.00113.0083.0087.0032377731876272
2010-05-2686.0093.0078.0087.0013533111393705
2010-05-2593.00104.0080.0088.0039206636334273
2010-05-2471.0098.0071.0086.0039880634303805
2010-05-2175.0094.0073.0074.0046455538992714
2010-05-2094.0097.0075.0075.0022757319146912
2010-05-1989.00118.0088.0099.0038881439277535
2010-05-18116.00118.0082.0090.0047768248716186
2010-05-17171.00179.00121.00121.0038563954275810
2010-05-14158.00190.00157.00171.0023594741177124
2010-05-13194.00196.00159.00163.0025561443909846
2010-05-12166.00207.00157.00189.0047894686850175
2010-05-11250.00252.00165.00166.00652866131376924
2010-05-10286.00325.00236.00236.001025639280795596
2010-05-07316.00316.00316.00316.00175995561284
2010-05-06396.00396.00396.00396.00121214799916
2010-04-30490.00607.00456.00476.00714135364656670
2010-04-28632.00692.00485.00507.00772179464591996
2010-04-27661.00661.00661.00661.0046703086870
2010-04-26811.00811.00811.00811.0023191880709
2010-04-231111.001111.001111.001111.0045835091713
2010-04-221500.001520.001461.001511.005248878242626
2010-04-211511.001529.001486.001491.003680955303086
2010-04-201511.001553.001480.001495.006199493713331
2010-04-191497.001583.001463.001486.0085727128828334
2010-04-161655.001689.001551.001551.0099206160198720
2010-04-151800.001806.001655.001676.00117532201651938
2010-04-141626.001830.001626.001698.00262939454135244
2010-04-131506.001782.001480.001615.00294420481632216
2010-04-121513.001560.001482.001482.0097483147076244
2010-04-091561.001610.001481.001512.00134634206089688
2010-04-081571.001662.001550.001557.00121726192868942
2010-04-071637.001685.001523.001589.00168313268743359
2010-04-061700.001797.001515.001570.00286617468275815
2010-04-051635.001789.001635.001635.00395318658118153
2010-04-022135.002135.002135.002135.00488810435880
2010-04-012635.002635.002635.002635.0052715138904025
2010-03-313385.003455.003295.003335.0047874161157735
2010-03-303435.003505.003260.003325.0048152162760015
2010-03-293085.003460.003085.003365.0064441213859155
2010-03-263150.003225.003060.003110.003093496832740
2010-03-253075.003310.003060.003130.0055449176766615
2010-03-243000.003340.003000.003105.0070659222189105
2010-03-233505.003530.003175.003195.0054411179188045
2010-03-193700.003790.003400.003470.0090480319941170
2010-03-183710.003900.003510.003685.00125510465373975
2010-03-174250.004540.003385.003500.002755971115072310
2010-03-163480.003840.003380.003840.00167513612955370
2010-03-152700.003140.002668.003140.00118654348930958
2010-03-122500.002653.002491.002638.0064369164841618
2010-03-112455.002527.002450.002490.0052726131026036
2010-03-102335.002541.002312.002422.0084742206418176
2010-03-092350.002379.002290.002314.004120296011874
2010-03-082398.002433.002350.002351.003234377311879
2010-03-052470.002502.002374.002374.0048710118278158
2010-03-042530.002530.002369.002420.0062882152999260
2010-03-032250.002536.002250.002430.00147852359086993
2010-03-022411.002468.002274.002283.00103480244438973
2010-03-012261.002611.002235.002480.00196080477851416
2010-02-262400.002500.002202.002311.00173753406385377
2010-02-252520.002730.002415.002420.00192447494363891
2010-02-243020.003050.002670.002670.00251994709295377
2010-02-232880.003050.002804.002970.005363491558842586
2010-02-223490.003490.003490.003490.0015885542120
2010-02-194190.004190.004190.004190.0021919180290
2010-02-185140.005320.005120.005190.0023512122847620
2010-02-175120.005300.005070.005110.0022689117115740
2010-02-165150.005150.005030.005070.00706235832080
2010-02-155220.005250.005050.005070.001519477573880
2010-02-125000.005310.005000.005200.0019719101943750
2010-02-104980.005170.004910.004990.0021849110127280
2010-02-095020.005120.005000.005080.00760338346910
2010-02-085010.005160.004980.005030.001435572230565
2010-02-055080.005230.005000.005110.001593481115670
2010-02-045390.005390.005230.005280.00642834027600
2010-02-035500.005520.005310.005350.001377774461870
2010-02-025300.005580.005250.005370.0021863118285480
2010-02-015520.005550.005150.005200.001685388957660
2010-01-295710.005750.005460.005500.0021219117759660
2010-01-285800.005980.005660.005710.001397480780520
2010-01-275500.006130.005450.005900.0040921240132940
2010-01-265980.006030.005600.005660.0025678148882430
2010-01-256000.006060.005950.005960.0023273139458100
2010-01-226150.006210.006090.006110.0018345112462500
2010-01-216120.006300.006090.006250.001289479954830
2010-01-206380.006450.006180.006200.0020935131890820
2010-01-196580.006620.006240.006300.0052918338130930
2010-01-186500.006800.006430.006480.0039286259599760
2010-01-156650.006730.006530.006580.0029754196336020
2010-01-146480.006830.006410.006700.0066295440642190
2010-01-136420.006680.006310.006310.0027148175836480
2010-01-126800.006950.006510.006510.0036402243604100
2010-01-086310.006860.006100.006700.0096235626997940
2010-01-076080.006640.006010.006320.0061151388153440
2010-01-065980.006200.005900.006050.0035736215239650
2010-01-056430.006480.006030.006060.0025391158392180
2010-01-046450.006550.006380.006380.001397790034830
2009-12-306560.006660.006380.006440.0017568113825310
2009-12-296740.006790.006560.006560.001492699047060
2009-12-286500.006890.006450.006750.0021569144367670
2009-12-257050.007050.006540.006680.0029889202187090
2009-12-247180.007180.006950.006990.0030255213284830
2009-12-227000.007200.006900.007020.0051400362323110
2009-12-216780.007260.006760.006860.0063210446695280
2009-12-186680.007040.006350.006880.0069356468623700
2009-12-176700.006840.006480.006510.0039345259754920
2009-12-167100.007500.006700.006830.0093259658994850
2009-12-156250.007220.006250.006890.00129158884510020
2009-12-146610.006720.006200.006220.0033262211610830
2009-12-116820.007170.006460.006600.0054573371383180
2009-12-106000.007050.005980.006920.0081016535770730
2009-12-096020.006360.005840.006070.0029966182582940
2009-12-086390.006400.005920.006100.0031918196370250
2009-12-076700.006790.006360.006390.0032749214274890
2009-12-046900.007050.006230.006400.0084031552732660
2009-12-035910.006740.005870.006740.00110911718248980
2009-12-025610.005950.005500.005740.0046240264985980
2009-12-015410.005680.005200.005570.0057108313597600
2009-11-305610.005880.005450.005460.0055036312688490
2009-11-275700.005930.005280.005380.0037293210353450
2009-11-265280.006200.005200.006010.0054006311209030
2009-11-255100.005520.004910.005390.0029315154785990
2009-11-245470.005720.005210.005310.0036883199756680
2009-11-204850.005460.004840.005420.0057439299194650
2009-11-194920.005250.004500.005020.0049692240188910
2009-11-185410.005550.004700.004970.0044942226218690
2009-11-175210.005210.005090.005210.0036176188064930
2009-11-165070.005240.004660.004710.0037095181458370
2009-11-135800.005800.005060.005360.0037522204157130
2009-11-126200.006270.005830.005870.0016984102226230
2009-11-116290.006390.006110.006190.001113569750810
2009-11-106250.006650.006180.006290.0025210162212700
2009-11-096090.006350.006000.006250.001460990179000
2009-11-066430.006480.006080.006220.0016175100871740
2009-11-056530.006600.006300.006320.001232879222130
2009-11-046600.006870.006370.006480.0019646128934660
2009-11-026220.006770.006200.006630.0024771160862680
2009-10-306800.006990.006550.006550.0031871214433800
2009-10-296200.006990.006010.006700.0060903397451210
2009-10-286620.006790.006120.006230.0052932337867640
2009-10-277200.007250.006820.006820.0048415338928780
2009-10-267650.007820.007410.007420.0027275207417950
2009-10-237940.008040.007830.007850.0018090143542080
2009-10-228040.008050.007800.007870.0020168158697930
2009-10-218090.008190.008020.008040.0022391180745400
2009-10-208420.008500.008130.008190.0021618179106590
2009-10-197960.008460.007700.008260.0036698300149720
2009-10-168510.008510.008020.008060.0030452249263990
2009-10-158800.009050.008500.008510.0076262666851170
2009-10-148950.009030.008400.008400.0058845509893750
2009-10-138800.009090.008620.008800.0064672571609590
2009-10-098700.009020.008560.008770.0075362664996430
2009-10-088880.009070.008500.008500.0051638448496610
2009-10-078730.009450.008580.008860.0088314793784170
2009-10-068170.008680.007950.008530.0053700445586990
2009-10-058030.008390.007870.007900.0026616214332780
2009-10-028210.008520.008100.008320.0027668229113460
2009-10-019220.009560.008550.008610.0054522496200540
2009-09-309330.009610.008750.008950.0056327513911700
2009-09-299010.009750.008880.009610.001201251136604020
2009-09-287350.008750.007080.008750.0079075647919610
2009-09-258130.008240.007630.007750.0059369465312320
2009-09-249590.009610.008560.008630.0049220444036860
2009-09-189900.009900.008550.009440.0090743824707880
2009-09-1710500.0010860.009880.0010000.0064610667855970
2009-09-169750.0010770.009700.0010190.001851071873632390
2009-09-1510350.0010350.0010350.0010350.00318332944050
2009-09-1412350.0012350.0012350.0012350.00453856044300
2009-09-1114780.0014980.0014230.0014350.0028352413074020
2009-09-1014620.0014750.0014490.0014630.0020584301196970
2009-09-0914600.0014850.0014400.0014500.0029554431029930
2009-09-0815080.0015080.0014400.0014400.0038754571572670
2009-09-0715300.0015500.0014760.0014940.00848041289328130
2009-09-0414970.0015390.0014420.0014740.001148371717160750
2009-09-0314700.0014890.0014400.0014420.0034494502665420
2009-09-0215200.0015560.0014720.0014850.00854661284056200
2009-09-0114050.0016100.0013980.0015970.001609222477018660
2009-08-3114360.0015150.0014210.0014220.0045275661411400
2009-08-2814600.0014710.0014120.0014380.0020776298758600
2009-08-2714940.0015050.0014320.0014560.0030595447690970
2009-08-2615110.0015350.0014860.0014960.0038722584192380
2009-08-2515100.0015290.0014850.0014960.0048511728935950
2009-08-2415290.0015780.0015100.0015440.00841061299483100
2009-08-2115200.0015270.0014100.0014350.0057323843990180
2009-08-2014550.0014960.0013700.0014960.00810591176612300
2009-08-1915240.0015740.0014000.0014000.00811811199657760
2009-08-1814250.0015320.0013800.0015200.00893371312502820
2009-08-1716180.0016420.0014510.0014790.001007131539753940
2009-08-1416100.0016950.0015850.0016100.001559742556876320
2009-08-1317380.0017700.0015230.0016500.002198313675014360
2009-08-1214690.0016000.0014600.0016000.002021963134922660
2009-08-1113170.0014480.0013170.0014000.001358941901081330
2009-08-1012100.0014360.0011970.0013750.002097342813342070
2009-08-0711920.0013000.0011510.0012480.0078877965303980
2009-08-0611990.0012300.0011280.0011600.0065926775611730
2009-08-0513100.0013330.0012300.0012390.0069887896122040
2009-08-0414090.0014640.0012220.0012700.001709392320794290
2009-08-0311720.0012920.0011560.0012920.001510361880486060
2009-07-3110100.0010920.009970.0010920.0049689527926190
2009-07-309920.0010160.009900.009920.0027082270221470
2009-07-2910200.0010360.0010000.0010060.0029685300820230
2009-07-2810100.0010900.009930.0010410.0060062627371600
2009-07-279600.0010280.009500.0010240.0093588924872750
2009-07-2411810.0011940.0010650.0010800.0074609834976230
2009-07-2312090.0012150.0011310.0011410.0056555660812540
2009-07-2212180.0012380.0011250.0011290.00851831006597470
2009-07-2112900.0012930.0012300.0012580.0061263774913590
2009-07-1712900.0013200.0011330.0012180.00860441047865890
2009-07-1612920.0012920.0011930.0012700.001239191566197480
2009-07-1510620.0010920.0010510.0010920.0026901289838130
2009-07-149920.009920.009750.009920.0047257468062650
2009-07-1310700.0010860.008900.008920.001135821094433540
2009-07-1011900.0013200.0010850.0010900.001204441436373800
2009-07-0910000.0012330.009910.0012300.001975842297695630
2009-07-0810950.0011000.0010020.0010330.0094003983715060
2009-07-0712600.0013000.0011000.0011150.001010291202283460
2009-07-0613320.0013730.0012330.0012450.0077128993175320
2009-07-0313220.0014420.0013060.0013590.001029261393557600
2009-07-0215530.0016030.0013860.0014220.00977551441538980
2009-07-0115800.0016280.0015130.0015750.0060355959068870
2009-06-3017100.0017190.0015520.0015600.00959801569491570
2009-06-2916050.0017480.0015050.0016100.001512572496558070
2009-06-2616450.0016580.0015620.0015710.001032011661244440
2009-06-2515220.0016230.0014160.0015650.001281461984375560
2009-06-2416720.0017180.0014410.0014620.001533122334143250
2009-06-2317220.0018100.0016410.0016410.001534402592083250
2009-06-2214900.0018700.0014700.0018410.002786454549983440
2009-06-1918300.0019420.0016700.0016700.001061421879161810
2009-06-1822270.0022810.0018700.0018700.001413922795728070
2009-06-1721000.0022960.0020490.0021700.001457813190345280
2009-06-1622910.0023540.0020490.0020490.001246352699208130
2009-06-1523000.0023980.0022600.0023490.001239612897995780
2009-06-1222060.0024680.0021600.0021600.001733894021388190
2009-06-1123610.0023610.0020500.0023250.001643693732710780
2009-06-1019900.0020610.0019800.0020610.0046703945100250
2009-06-0917410.0018610.0016610.0018610.002049663640075760
2009-06-0814900.0016610.0014870.0016610.001211551912148780
2009-06-0515000.0015100.0013950.0014610.001289421879809970
2009-06-0413250.0014950.0013200.0014100.001829312578073590
2009-06-0312700.0013730.0011630.0013610.002248652901312470
2009-06-0213310.0013890.0011300.0011730.001475191895764720
2009-06-019840.0012300.009840.0012110.001642341867629880
2009-05-299550.0010330.009500.0010330.001517001541737000
2009-05-288550.009390.008520.009330.001104961000746690
2009-05-279550.009850.008380.008750.001739251633994780
2009-05-268350.008850.008140.008850.0089697764916860
2009-05-256830.007850.006810.007850.0086418645294610
2009-05-226540.006990.006540.006850.0042348284768290

   ※ 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