[4322 HCスタンダード] イーシステム 日足 時系列データ

[4322 HCスタンダード] イーシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-2612910.0013390.0012910.0013330.00166221898500
2010-04-2312350.0012960.0012350.0012910.00164920980490
2010-04-2212230.0012650.0012010.0012450.006427892430
2010-04-2112000.0012400.0012000.0012400.00106713016410
2010-04-2011720.0012100.0011720.0011770.0092811093430
2010-04-1911660.0011900.0011600.0011790.004585385740
2010-04-1611850.0011900.0011730.0011780.0099411746580
2010-04-1511790.0011890.0011650.0011810.007769140520
2010-04-1411580.0011800.0011580.0011730.004034711840
2010-04-1311640.0011700.0011460.0011560.004895664820
2010-04-1211600.0011690.0011600.0011600.008069387280
2010-04-0911450.0011550.0011450.0011550.005035781290
2010-04-0811420.0011460.0011410.0011450.001912184480
2010-04-0711500.0011540.0011330.0011450.003994568590
2010-04-0611690.0011690.0011390.0011500.002843271580
2010-04-0511450.0011630.0011450.0011570.00100211542960
2010-04-0211270.0011400.0011220.0011400.004044573060
2010-04-0111310.0011310.0011010.0011250.003664088840
2010-03-3111220.0011480.0011220.0011290.008459546680
2010-03-3011060.0011300.0011010.0011200.005896574370
2010-03-2911000.0011080.0010900.0010900.005135639050
2010-03-2610610.0011000.0010610.0010960.00134314501290
2010-03-2510810.0010810.0010630.0010670.006516983300
2010-03-2410620.0010860.0010620.0010810.003563841880
2010-03-2310620.0010880.0010600.0010860.006456920520
2010-03-1910910.0010920.0010770.0010790.001511639030
2010-03-1810900.0011000.0010760.0010910.002192385790
2010-03-1711000.0011100.0010750.0010750.002532767210
2010-03-1610710.0011200.0010710.0011100.003674040680
2010-03-1511000.0011150.0010500.0011000.005506048310
2010-03-1211050.0011300.0011040.0011060.002292545650
2010-03-1110950.0011200.0010950.0011150.004925446690
2010-03-1010750.0011100.0010750.0010940.00119513116740
2010-03-0910710.0011190.0010710.0011030.00105611574170
2010-03-0810410.0010900.0010410.0010900.008158760260
2010-03-0510300.0010650.0010300.0010600.00101210691750
2010-03-0410360.0010500.0010360.0010430.003813991240
2010-03-0310380.0010580.0010270.0010520.00141314686530
2010-03-0210150.0010390.0010150.0010380.005825976950
2010-03-0110000.0010220.0010000.0010150.00255425931260
2010-02-269750.0010200.009750.0010180.00138413939930
2010-02-2510120.0010500.009900.0010200.00429943351560
2010-02-249660.009950.009660.009950.0021204970
2010-02-239730.009940.009730.009940.0068664610
2010-02-229650.009950.009650.009790.0061594790
2010-02-199430.009950.009430.009950.002932817090
2010-02-189590.009800.009400.009490.0078746870
2010-02-179480.009690.009420.009600.0046438510
2010-02-169300.009360.009260.009260.0021195560
2010-02-159480.009600.009000.009140.001801653340
2010-02-129650.009790.009650.009700.0065630360
2010-02-109950.009950.009570.009700.0019185160
2010-02-099350.0010000.009350.0010000.0060574950
2010-02-089400.009600.009400.009600.0024227450
2010-02-059420.009850.009410.009700.001161108450
2010-02-049930.0010210.009810.009900.0068679000
2010-02-0310420.0010420.0010000.0010100.0025256360
2010-02-029800.0010400.009800.0010130.0055555420
2010-02-019500.0010200.009300.009680.001741657070
2010-01-299730.009800.009600.009800.002132070610
2010-01-2810200.0010200.009950.0010030.001551554210
2010-01-2710000.0010300.0010000.0010030.0069697250
2010-01-2610150.0011000.0010010.0010010.008168429480
2010-01-2511600.0011600.0011110.0011350.0079900280
2010-01-2211300.0011700.0011300.0011660.0056645730
2010-01-2111680.0011940.0011310.0011660.002042342780
2010-01-2011560.0011800.0011540.0011750.0065758160
2010-01-1911650.0011700.0011500.0011500.0043497510
2010-01-1811530.0011600.0011500.0011600.0041473050
2010-01-1511710.0011840.0011420.0011750.001722003010
2010-01-1411220.0011800.0011220.0011700.001301511660
2010-01-1311300.0011600.0011110.0011400.001912173960
2010-01-1211210.0011600.0011210.0011400.0048543550
2010-01-0811050.0011500.0011050.0011500.002102361320
2010-01-0711430.0011450.0011020.0011350.001621808650
2010-01-0611120.0011500.0011060.0011200.002122375450
2010-01-0511650.0011900.0011110.0011250.002763146840
2010-01-0411700.0011700.0010970.0011500.001071215010
2009-12-3011590.0011700.0011300.0011700.0051586330
2009-12-2911700.0011700.0011100.0011400.001021176810
2009-12-2810260.0011900.0010260.0011750.002072271520
2009-12-2511890.0011890.0010950.0011040.001391555870
2009-12-2411410.0011930.0010620.0011890.003884346640
2009-12-2211800.0011800.0010850.0011800.002913331340
2009-12-2111800.0011980.0011400.0011800.003434009230
2009-12-189950.0012000.009950.0012000.006497384590
2009-12-1710010.0010100.0010000.0010060.001431434240
2009-12-1610500.0010800.0010010.0010300.002432506790
2009-12-1510120.0010490.0010120.0010120.0041416440
2009-12-1410780.0010790.0010020.0010500.00981027860
2009-12-119980.0010400.009700.0010400.001871850300
2009-12-109400.0010000.009400.009990.001301260540
2009-12-099950.009950.009400.009400.0099955640
2009-12-089900.0010100.009890.0010100.0090896350
2009-12-0710300.0010490.0010000.0010320.0082842030
2009-12-0410810.0010810.0010140.0010400.003463675790
2009-12-038850.009810.008850.009810.002322194090
2009-12-028300.008810.008300.008810.0076643790
2009-12-018300.008600.008200.008600.0086719940
2009-11-307890.008390.007890.008390.0029233120
2009-11-278150.008200.007950.007950.003232605290
2009-11-268260.008350.008200.008200.001271045030
2009-11-258230.008450.008210.008400.0070577670
2009-11-248150.008450.007650.008450.002542034300
2009-11-207810.008200.007810.008150.002381921230
2009-11-198690.008690.007600.008050.007155629680
2009-11-188740.008850.008500.008600.001791552260
2009-11-178820.009150.008700.008700.001181042110
2009-11-169000.009000.008800.008800.0083735060
2009-11-139100.009100.009020.009100.0063571870
2009-11-129300.009400.009100.009400.001221131150
2009-11-119300.009400.009000.009400.001151046290
2009-11-109450.009690.009390.009400.0029274180
2009-11-099510.009510.009250.009440.001401307730
2009-11-069500.009600.009240.009600.0034319210
2009-11-059510.009850.009500.009500.0056534670
2009-11-049750.009750.009500.009500.0087839130
2009-11-029870.009870.009680.009870.0048471020
2009-10-309700.009940.009670.009670.003243169560
2009-10-299700.009870.009510.009600.00100967260
2009-10-289750.0010000.009670.0010000.001061039000
2009-10-2710250.0010250.009780.009950.001841824100
2009-10-2610350.0010850.009000.0010290.00171116302780
2009-10-2310900.0011150.0010660.0010950.0066721830
2009-10-2211060.0011200.0010540.0010900.001041144930
2009-10-2111500.0011500.0010910.0011250.002532853280
2009-10-2011300.0011500.0011300.0011500.001041177980
2009-10-1911590.0011650.0011000.0011650.0066760020
2009-10-1611580.0011610.0011560.0011610.0064741670
2009-10-1511630.0011650.0011560.0011560.001011173680
2009-10-1411580.0011600.0011570.0011600.0017196830
2009-10-1311600.0011700.0011520.0011520.0061707440
2009-10-0911530.0011600.0011470.0011600.001201382100
2009-10-0811750.0011800.0011530.0011530.0039452420
2009-10-0711550.0011690.0011550.0011550.0045522200
2009-10-0611500.0011610.0011210.0011610.00668820
2009-10-0511800.0011900.0011500.0011500.0038445380
2009-10-0210410.0011600.0010410.0011600.002622847490
2009-10-0110620.0011400.0010600.0011400.001701824190
2009-09-3011130.0011290.0011120.0011150.0031345890
2009-09-2911200.0011350.0011100.0011350.001641835340
2009-09-2811630.0011630.0011000.0011250.001551752180
2009-09-2512110.0012110.0011600.0011800.0071851090
2009-09-2411400.0011910.0011400.0011910.0021243240
2009-09-1811600.0011600.0011490.0011600.00891027800
2009-09-1712000.0012000.0011500.0011600.003494092270
2009-09-1611850.0012200.0011800.0012000.003123715660
2009-09-1512410.0012450.0012150.0012450.0032394370
2009-09-1412620.0012870.0012310.0012410.001642056530
2009-09-1112900.0013030.0012750.0012750.001572023280
2009-09-1012300.0013600.0011900.0013500.002743461120
2009-09-0912300.0012300.0011810.0012250.001291565580
2009-09-0812300.0012420.0012250.0012380.0032393710
2009-09-0712100.0012450.0012100.0012380.00851040980
2009-09-0412250.0012500.0012210.0012270.0034419780
2009-09-0312780.0012780.0012100.0012270.0075917000
2009-09-0212110.0012580.0012000.0012580.001251522350
2009-09-0112600.0012870.0012560.0012710.002463101600
2009-08-3112900.0013400.0012400.0012800.001732211900
2009-08-2813710.0013710.0013300.0013300.0036485710
2009-08-2713900.0013900.0013300.0013680.00831126650
2009-08-2613240.0013850.0013240.0013790.00811107830
2009-08-2513210.0013250.0013050.0013250.00831094060
2009-08-2413010.0013200.0012810.0013000.00841089360
2009-08-2113190.0013250.0013050.0013050.0074969690
2009-08-2012900.0013100.0012810.0013100.001231584690
2009-08-1912880.0013200.0012880.0012910.0064838180
2009-08-1812900.0012900.0012810.0012820.00981261260
2009-08-1713000.0013090.0012880.0013090.0036466930
2009-08-1413150.0013500.0013150.0013300.0057755590
2009-08-1313500.0013630.0013240.0013550.001021379870
2009-08-1213200.0013590.0012850.0013490.0055722460
2009-08-1113200.0013500.0013020.0013180.0067886060
2009-08-1013400.0013400.0013100.0013200.0073959050
2009-08-0712850.0013440.0012800.0013400.002042629810
2009-08-0613110.0013330.0012960.0013330.00791037750
2009-08-0513250.0013250.0012950.0013240.0056733720
2009-08-0412820.0013170.0012800.0013150.001451876950
2009-08-0312630.0013000.0012560.0013000.001031336450
2009-07-3112940.0012950.0012510.0012630.0077980540
2009-07-3012610.0012630.0012500.0012630.00911141240
2009-07-2913000.0013030.0012800.0012800.00901157730
2009-07-2813210.0013400.0013100.0013380.0042560060
2009-07-2713600.0013600.0013010.0013210.00761021310
2009-07-2413750.0013870.0013000.0013000.001381840090
2009-07-2313280.0014000.0013200.0013500.002002679270
2009-07-2213800.0014150.0013410.0014080.001381906850
2009-07-2113000.0013800.0013000.0013500.002012694500
2009-07-1713000.0013000.0012500.0012700.0059742920
2009-07-1613240.0013380.0012600.0012600.001441844790
2009-07-1512300.0013040.0012070.0013040.001091349920
2009-07-1411100.0011980.0011100.0011950.003544017730
2009-07-1313400.0013400.0011480.0012300.004875898600
2009-07-1013900.0014000.0012940.0013480.003664835510
2009-07-0914000.0014590.0013550.0013900.002173068080
2009-07-0814370.0014550.0014000.0014100.004816814950
2009-07-0714600.0014900.0014600.0014610.001111626550
2009-07-0615000.0015100.0014510.0014900.002183251380
2009-07-0314520.0014940.0014520.0014940.002193214490
2009-07-0214750.0014990.0014570.0014900.002343451200
2009-07-0114790.0014980.0014530.0014530.00851242500
2009-06-3014500.0014940.0014500.0014790.00721056580
2009-06-2914800.0014800.0014210.0014300.001712458010
2009-06-2615000.0015000.0014340.0014800.00871265980
2009-06-2514510.0014870.0014150.0014550.001432079250
2009-06-2414900.0014900.0014000.0014450.002393397990
2009-06-2315300.0015300.0014600.0014800.002283381160
2009-06-2216030.0016030.0014820.0015390.003595397650
2009-06-1915600.0016400.0015580.0015720.001211927870
2009-06-1816000.0016450.0015500.0016200.002253573890
2009-06-1715600.0016500.0015300.0016150.001422251490
2009-06-1616700.0016700.0015300.0015700.005638873170
2009-06-1515510.0016760.0015510.0016390.0095015340140
2009-06-1215150.0015150.0014700.0015040.003214781200
2009-06-1115000.0015170.0014510.0014760.004636891750
2009-06-1016900.0017300.0014310.0015000.00242938311770
2009-06-0915100.0016000.0015100.0016000.0098315389030
2009-06-0812480.0014000.0012170.0014000.006178211010
2009-06-0511250.0012000.0011000.0012000.003804361450
2009-06-0411250.0011500.0011000.0011250.002492772030
2009-06-0311500.0011600.0011100.0011550.001842091120
2009-06-0212000.0012300.0011500.0011500.002813340640
2009-06-0111050.0011900.0011050.0011900.002552930950
2009-05-2911280.0011450.0011020.0011450.001291446810
2009-05-2811600.0011750.0010600.0011480.006146862090
2009-05-2712080.0012390.0011500.0012000.005817012670
2009-05-2611400.0012800.0011250.0012000.00109413080970
2009-05-2510030.0010900.009860.0010900.004354530420
2009-05-229800.009980.009740.009900.001121096800
2009-05-219800.009990.009720.009990.001211190120
2009-05-209900.009940.009710.009900.002832784200
2009-05-199760.009990.009700.009880.002462423810
2009-05-189750.009750.009590.009590.001331294440
2009-05-159310.009900.009310.009700.003243117820
2009-05-149490.009500.009400.009400.001094820
2009-05-139300.009550.009300.009490.002632475200
2009-05-129380.009500.009380.009500.001551465250
2009-05-119250.009500.009250.009400.001911797080
2009-05-089250.009500.009250.009400.003253051910
2009-05-079500.009500.009300.009350.0092864400
2009-05-019230.009460.009230.009250.001281194920
2009-04-309250.009350.009000.009230.001601455760
2009-04-289290.009490.009190.009450.0088816550
2009-04-2710010.0010010.009400.009490.003433356650
2009-04-249580.009580.009350.009410.002132015350
2009-04-239200.009400.008990.009400.009919025880
2009-04-229990.009990.009810.009990.003233224560
2009-04-219990.009990.009720.009880.004034008670
2009-04-209810.009900.009710.009900.0060590040
2009-04-179900.009900.009770.009880.001511486190

   ※ 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