[4330 HCスタンダード] セラーテムテクノ 日足 時系列データ

[4330 HCスタンダード] セラーテムテクノ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0892500.0093400.0090800.0091800.0029827296600
2010-10-0793700.0093700.0092100.0092200.0021519948700
2010-10-0691700.0094100.0091500.0092200.0030228115500
2010-10-0590000.0093000.0089700.0090600.0045040887000
2010-10-0495500.0095800.0092200.0093000.0046943898400
2010-10-0197100.00100500.0095200.0096800.0050449545100
2010-09-30104000.00104800.0096500.0097900.002162218750900
2010-09-29102500.00102500.00102500.00102500.0021021525000
2010-09-2886500.0090000.0086200.0087500.001409123130800
2010-09-2798600.0098600.0091200.0092500.001104104443400
2010-09-2499800.00101000.0098000.0099800.0049849487900
2010-09-22101100.00101800.00100500.00100700.0024224431300
2010-09-21103200.00104000.00101600.00101600.0038139099100
2010-09-17103300.00103900.00102200.00103000.0051653089000
2010-09-16103400.00106500.00103400.00104000.0040342162500
2010-09-15103000.00104600.00102300.00104000.0035636913500
2010-09-14105700.00106000.00103500.00104300.0026027092200
2010-09-13104000.00106700.00102400.00103500.0044746799600
2010-09-10107900.00111000.00103800.00105000.0077782929400
2010-09-09100700.00108800.00100600.00108000.001309138699000
2010-09-08102500.00102500.00100300.00100300.0077377936200
2010-09-07107500.00107500.00103000.00103500.0070073254600
2010-09-06104500.00109300.00104500.00106800.001121120492600
2010-09-03101600.00104900.00100800.00103200.0074876926900
2010-09-02103100.00104500.00100200.00101500.0078279443000
2010-09-01102000.00105000.00101500.00101700.0080582794300
2010-08-31107000.00108500.00102700.00104000.00981103072000
2010-08-30113600.00116000.00108500.00109200.00924103221600
2010-08-27104500.00116700.00103500.00112400.002081233406500
2010-08-26103100.00109100.00102300.00104600.00982103681900
2010-08-2597700.00108500.0094600.00105100.002848294962700
2010-08-24104100.00105000.0099500.00100400.001648168512800
2010-08-23111100.00113300.00107400.00108500.001665183051900
2010-08-20111300.00117800.00110000.00110200.001857208274900
2010-08-19105500.00121000.00103600.00116000.004109464086100
2010-08-18105500.00107100.00102900.00105500.001460153928100
2010-08-17100500.00106500.0098200.00104100.003056315100900
2010-08-16106500.00106500.0097900.0097900.003309338405600
2010-08-13109300.00112200.00108200.00110000.001163128401600
2010-08-12110000.00112600.00107100.00110200.002038223680600
2010-08-11117400.00123800.00114000.00114100.002673314057300
2010-08-10126000.00132500.00112300.00123000.006599796052600
2010-08-09126000.00131400.00122000.00126000.002748344968700
2010-08-06132500.00139900.00130600.00135000.002181291884400
2010-08-05145200.00149200.00126000.00137500.003539481451800
2010-08-04146800.00148300.00143000.00144500.002317336802300
2010-08-03138100.00149900.00136800.00149900.004672675361900
2010-08-02137000.00148600.00135000.00138000.006923972745700
2010-07-30125800.00133800.00125200.00129700.002364308615800
2010-07-29127400.00128200.00124900.00127300.0071390247000
2010-07-28127500.00129400.00127200.00128400.0075897165200
2010-07-27129500.00131000.00126800.00127000.001373177121100
2010-07-26130000.00132800.00125700.00127500.001144147222300
2010-07-23128000.00131400.00126300.00127300.001536197655600
2010-07-22125000.00132500.00122900.00126000.003620463823700
2010-07-21125000.00127500.00117400.00120500.001397170944400
2010-07-20126000.00135000.00123300.00128000.005238670951600
2010-07-16107500.00108200.00105500.00106500.0033936077800
2010-07-15107000.00109400.00105000.00109400.0028830543800
2010-07-14105800.00110400.00105100.00107000.0054859338800
2010-07-13103900.00106300.00103800.00104000.0026828026400
2010-07-12102200.00106400.00102100.00104100.0031833034000
2010-07-09105800.00106500.00102800.00103500.0059862082900
2010-07-08113000.00113000.00105000.00108000.001056115041600
2010-07-07101800.00108000.00101600.00107700.0074679035800
2010-07-06100400.00103900.00100400.00102200.0037838484900
2010-07-05101000.00104900.0098500.00103400.0055256559200
2010-07-0296100.00104700.0096100.00102500.0058759891700
2010-07-0196100.0097500.0095200.0096000.0080577335300
2010-06-3095300.0099700.0095100.0099700.0070968495100
2010-06-29102300.00107500.0098300.0099100.001054106855500
2010-06-28110300.00110800.00100100.00103300.001369143652500
2010-06-25117000.00118500.00111100.00112600.001675192534100
2010-06-24108000.00123700.00104500.00119500.007031806077400
2010-06-2392000.00108500.0090000.00108500.006560679367000
2010-06-2296900.0096900.0093300.0093500.0069064762800
2010-06-2194900.0097500.0094100.0096700.0088885448400
2010-06-1894900.0096000.0093100.0093900.0049746527100
2010-06-1796000.0097200.0093500.0093700.0064761294700
2010-06-1694000.0099300.0093400.0094300.001487142858600
2010-06-1597000.0097000.0093000.0093500.0075470802000
2010-06-1496500.0097900.0095600.0097100.0060758907100
2010-06-1199200.0099800.0094500.0096500.0092189435700
2010-06-1095100.0098900.0093200.0097700.0088585388900
2010-06-0998800.00100000.0093100.0095200.001102105465000
2010-06-0890100.00100900.0090100.0097300.002207212703900
2010-06-0793600.0094000.0089100.0089700.001676153113900
2010-06-0498000.00106500.0095200.0098000.004626462512300
2010-06-0398100.00102000.0092400.0095100.002703260161100
2010-06-0296700.00102500.0092200.0096100.003564348502700
2010-06-01109300.00113800.00100000.00102700.007632819169800
2010-05-31100300.00100300.00100300.00100300.0014414443200
2010-05-2876000.0085300.0075300.0085300.004788391551900
2010-05-2764000.0070300.0062100.0070300.00140994770400
2010-05-2663000.0065200.0055000.0060300.001711103313400
2010-05-2570100.0071400.0059900.0062500.001573101666600
2010-05-2475500.0076700.0070700.0074600.0076055543600
2010-05-2171000.0078200.0071000.0078200.0083961569100
2010-05-2082000.0082000.0077200.0078100.0067953965200
2010-05-1982000.0082900.0078000.0081400.0056745683800
2010-05-1887500.0089000.0081000.0083100.0081069074300
2010-05-1790000.0090900.0085700.0086000.0059152015700
2010-05-1491500.0092400.0091000.0092000.0036032979600
2010-05-1394000.0095500.0091100.0093400.0056552457500
2010-05-1290000.00100700.0088400.0094700.0081477383400
2010-05-11104000.00104000.0088000.0093500.001390136453900
2010-05-1083000.0098000.0082000.0098000.002328219423000
2010-05-0775800.0083000.0075800.0083000.001497116956800
2010-05-0689400.0092300.0086900.0087800.001166104543600
2010-04-30100100.00101600.0096000.0096900.001403138182500
2010-04-2898800.00102000.0098800.00101600.0087988298300
2010-04-27100000.00102500.0098500.00100100.0068668465300
2010-04-2699100.00103800.0098700.00100600.001091109646400
2010-04-23103000.00103000.0098100.00101000.0090290809600
2010-04-22100500.00103400.00100000.00103400.0089190223700
2010-04-21103500.00108900.0097500.00103100.001718177495000
2010-04-20116200.00119900.0095000.00102300.007735879792000
2010-04-19104500.00104500.00104500.00104500.0091495513000
2010-04-1691100.0092500.0087500.0089500.001640146298600
2010-04-1597200.0098000.0091000.0093000.001539143661400
2010-04-1498000.00101900.0096400.0098000.001448142462500
2010-04-13101000.00104000.0096000.0097600.003559353452100
2010-04-1288800.0099000.0085200.0099000.003481316260500
2010-04-0991300.0092600.0087100.0089200.001968175599200
2010-04-0890000.0095000.0089000.0092800.003738344283300
2010-04-0786600.0094000.0082300.0084000.009992881831300
2010-04-0668100.0079100.0066700.0079100.002011146532800
2010-04-0569000.0069500.0065800.0069100.00147299584600
2010-04-0265900.0069100.0063200.0068200.001599105809200
2010-04-0165700.0066900.0062800.0064900.001891121965800
2010-03-3166300.0070600.0062700.0067500.006654445214400
2010-03-3061300.0061300.0061300.0061300.002762169310600
2010-03-2951300.0051300.0051300.0051300.00163383772900
2010-03-2644000.0044650.0043500.0044300.0024310731850
2010-03-2546050.0046050.0042850.0044750.0065028787800
2010-03-2445500.0046100.0045500.0045650.0026412068850
2010-03-2345650.0046500.0044800.0045400.0035516138050
2010-03-1945500.0047200.0045500.0046000.001476743650
2010-03-1846050.0047100.0044600.0046250.0029413469050
2010-03-1747600.0048000.0046500.0046600.0030314289300
2010-03-1649500.0050400.0047500.0048000.0053926578900
2010-03-1546650.0049150.0046500.0048900.0061029562350
2010-03-1246050.0046700.0046000.0046650.001095033750
2010-03-1146700.0046900.0045500.0046600.0027812788400
2010-03-1047200.0048100.0046500.0046700.001507042100
2010-03-0948700.0049000.0047200.0048550.0038718773600
2010-03-0845550.0047950.0045400.0047950.0027612812550
2010-03-0544850.0046000.0043300.0045500.0025711479650
2010-03-0445600.0046250.0044800.0045200.001818225350
2010-03-0346800.0047000.0045500.0046250.0030514163600
2010-03-0246750.0047400.0046350.0046750.001718001200
2010-03-0147800.0048000.0046700.0047000.0022310524150
2010-02-2647700.0048000.0046800.0047800.00904258700
2010-02-2548400.0048800.0047050.0047750.001899072300
2010-02-2448100.0048450.0046500.0047500.0046321912500
2010-02-2346500.0049500.0045600.0047400.0043220526000
2010-02-2247000.0047900.0046200.0047000.002109840150
2010-02-1948050.0048200.0047000.0047050.0023210984250
2010-02-1848700.0049500.0046900.0048200.0024411672450
2010-02-1749700.0049700.0048150.0048900.0021010209750
2010-02-1647500.0050000.0046600.0049400.0034916741250
2010-02-1549150.0050500.0047050.0048200.0045522061100
2010-02-1250000.0050300.0048250.0048300.0045522251400
2010-02-1051500.0052200.0049500.0050500.0043522030400
2010-02-0953000.0054000.0051100.0051400.0056029317500
2010-02-0851500.0055000.0049000.0054300.00163986506250
2010-02-0552000.0055300.0052000.0053500.002095113116000
2010-02-0449000.0053500.0048900.0053500.00127565835600
2010-02-0350200.0051000.0047050.0049350.00100949297650
2010-02-0252500.0052500.0048500.0050000.003145161303200
2010-02-0151400.0051600.0044000.0044800.0081338730400
2010-01-2952500.0054400.0050700.0052200.0085044724500
2010-01-2852000.0052800.0050600.0052700.0041021320400
2010-01-2750500.0052700.0050100.0051000.0065433813600
2010-01-2650000.0052700.0050000.0050100.0046723951500
2010-01-2550000.0050500.0048950.0050500.0040920324800
2010-01-2250700.0051100.0048850.0049700.0037518537600
2010-01-2151000.0052300.0049850.0050700.0084643350950
2010-01-2045800.0050500.0045800.0049850.0098647868350
2010-01-1943600.0051000.0043300.0046300.002583125814050
2010-01-1844650.0044650.0042950.0044000.0074332370000
2010-01-1547000.0047000.0044400.0045300.0071532315600
2010-01-1444500.0047000.0044000.0046750.0048422080750
2010-01-1347000.0048500.0045900.0045900.0049223052100
2010-01-1249000.0050900.0046600.0049000.0085341217850
2010-01-0854700.0055900.0047800.0051000.002206115241050
2010-01-0744100.0050900.0044100.0050900.0087841667350
2010-01-0645500.0047350.0043800.0043900.0095643059750
2010-01-0548600.0050000.0045500.0046650.0089442771100
2010-01-0450000.0051500.0046500.0048600.0092545518650
2009-12-3052600.0053500.0049700.0051600.0087544956150
2009-12-2956500.0057400.0050600.0054000.00155484839000
2009-12-2854200.0057400.0052000.0055500.002530139221800
2009-12-2552700.0052700.0052700.0052700.00161284952400
2009-12-2448700.0048700.0048700.0048700.001326428400
2009-12-2244700.0044700.0044700.0044700.0061827624600
2009-12-2143600.0044500.0039000.0040700.00185875194250
2009-12-1844000.0046000.0043000.0043000.002757120536800
2009-12-1750000.0051900.0047000.0047000.00184589315550
2009-12-1646200.0052000.0044200.0052000.003399158257850
2009-12-1555200.0056900.0048200.0048200.003507185398700
2009-12-1450000.0053200.0049000.0053200.002351123288150
2009-12-1146900.0049200.0046100.0049200.00184789009000
2009-12-1041300.0045300.0040200.0045300.00189682115100
2009-12-0939000.0043000.0038000.0041300.00137054918200
2009-12-0840000.0042650.0039000.0039800.004245175675700
2009-12-0735200.0038650.0033050.0038650.00191270980250
2009-12-0431000.0034650.0030300.0034650.0095431575250
2009-12-0333150.0034100.0031150.0032000.00105734388750
2009-12-0227430.0030750.0026200.0030750.0087525790550
2009-12-0129810.0030300.0026500.0027730.0093026252330
2009-11-3027300.0032100.0027300.0028610.00122536588920
2009-11-2730000.0031800.0028500.0029100.00108632258200
2009-11-2634700.0034800.0029100.0032500.00219972976410
2009-11-2531000.0031100.0030300.0031100.0096229838550
2009-11-2426900.0028100.0026500.0028100.00289680380230
2009-11-2020300.0026000.0020300.0025100.00266058442020
2009-11-1926600.0026610.0023300.0023300.00162939196490
2009-11-1826300.0026300.0025400.0026300.004015105374550
2009-11-1723300.0023300.0023300.0023300.001503495000
2009-11-1620300.0020300.0020300.0020300.001242517200
2009-11-1316500.0018300.0015500.0018300.00305753127620
2009-11-1214200.0016300.0014200.0016300.00125720012210
2009-11-1112500.0014900.0012360.0014300.00168924515000
2009-11-1012110.0013600.0011000.0012900.003143900450
2009-11-0912500.0012770.0012310.0012450.003384230500
2009-11-0611000.0013200.0011000.0012900.00159620212610
2009-11-0510160.0011200.009960.0011000.0093983620
2009-11-0410500.0010700.0010010.0010010.0052544230
2009-11-0210050.0010050.009550.009800.001371322850
2009-10-3010700.0010700.009060.0010350.0074709000
2009-10-2911330.0011740.0010490.0010500.005656269070
2009-10-289500.0010330.009500.0010330.002952990390
2009-10-279310.009370.009310.009330.0099923010
2009-10-268960.009300.008800.009300.001881701810
2009-10-238760.008850.008750.008850.0012105500
2009-10-228900.008900.008750.008750.0086757550
2009-10-218850.008860.008850.008850.0049433670
2009-10-208900.008900.008850.008850.00102905250
2009-10-198800.008900.008800.008900.00217700
2009-10-169000.009000.008650.008800.003082704730
2009-10-158810.008900.008810.008900.0022194030
2009-10-148890.008900.008810.008810.0045397580
2009-10-138650.008800.008650.008800.00869800
2009-10-098510.008790.008510.008790.00976870
2009-10-088500.008510.008500.008500.001591352000
2009-10-078700.008700.008350.008350.002041751920
2009-10-068800.008800.008720.008720.0037324160
2009-10-058800.008800.008710.008720.001931689600
2009-10-028980.009000.008700.008950.00100888530

   ※ 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