[4334 HCスタンダード] ユークス 日足 時系列データ

[4334 HCスタンダード] ユークス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08315.00319.00314.00319.00400126600
2010-10-07315.00315.00315.00315.00500157500
2010-10-06314.00320.00314.00315.00600189800
2010-10-05316.00316.00315.00315.0030094700
2010-10-04328.00330.00316.00316.002800897600
2010-10-01320.00321.00320.00320.0053001697500
2010-09-30325.00327.00320.00320.001900612000
2010-09-29314.00325.00314.00325.00900286700
2010-09-28312.00320.00312.00314.001100345800
2010-09-27313.00317.00310.00317.001300408600
2010-09-24310.00316.00310.00316.001700529400
2010-09-22318.00318.00315.00318.00400126900
2010-09-21317.00318.00310.00318.00500157300
2010-09-17308.00314.00308.00314.001300404600
2010-09-16311.00317.00306.00309.0037001144900
2010-09-15301.00303.00301.00303.0030090700
2010-09-14302.00304.00302.00304.00600181400
2010-09-13301.00305.00300.00305.0074002229000
2010-09-10301.00301.00301.00301.00500150500
2010-09-09302.00302.00300.00300.00400120300
2010-09-08300.00300.00300.00300.0010030000
2010-09-07304.00304.00304.00304.00400121600
2010-09-06301.00304.00301.00304.0030090700
2010-09-03301.00301.00299.00299.00500149700
2010-09-02301.00301.00299.00299.0020060000
2010-09-01302.00302.00298.00298.0020060000
2010-08-31296.00301.00296.00301.0030089400
2010-08-30301.00301.00295.00296.0042001251500
2010-08-27300.00300.00298.00298.00500149200
2010-08-26299.00299.00299.00299.0010029900
2010-08-25300.00300.00299.00299.00400119700
2010-08-24305.00305.00303.00303.0020060800
2010-08-23307.00307.00305.00305.0030091900
2010-08-20301.00301.00301.00301.0010030100
2010-08-19302.00302.00302.00302.0030090600
2010-08-18303.00304.00300.00300.00600181500
2010-08-17301.00303.00301.00303.0030090600
2010-08-16300.00303.00295.00295.001700508800
2010-08-13303.00303.00295.00295.001300387200
2010-08-12299.00301.00299.00300.00900269500
2010-08-11300.00301.00299.00299.001700510000
2010-08-10305.00306.00300.00300.001600487600
2010-08-09300.00305.00300.00305.00500150500
2010-08-06300.00300.00300.00300.0020060000
2010-08-05300.00300.00300.00300.001700510000
2010-08-04309.00309.00301.00301.00400122800
2010-08-03309.00309.00300.00300.001200366500
2010-08-0200
2010-07-30305.00305.00305.00305.0020061000
2010-07-29305.00305.00305.00305.0020061000
2010-07-28304.00305.00304.00305.0030091300
2010-07-27300.00301.00300.00301.0020060100
2010-07-26309.00309.00295.00295.002300685600
2010-07-23301.00301.00299.00299.00800239800
2010-07-22296.00305.00296.00303.002500743500
2010-07-21304.00306.00300.00301.001700514000
2010-07-20308.00308.00308.00308.0010030800
2010-07-16308.00308.00308.00308.0020061600
2010-07-15312.00312.00309.00309.00600186900
2010-07-14309.00312.00309.00312.00500154800
2010-07-13309.00309.00309.00309.0020061800
2010-07-12308.00310.00308.00309.001300400800
2010-07-09308.00308.00308.00308.00800246400
2010-07-08320.00320.00309.00309.002400746700
2010-07-0700
2010-07-06318.00320.00318.00318.001000318600
2010-07-05318.00322.00318.00318.0030095800
2010-07-02318.00318.00318.00318.0047001494600
2010-07-01311.00317.00309.00309.001400436300
2010-06-30316.00316.00315.00315.0020063100
2010-06-29324.00324.00315.00316.00500158500
2010-06-28321.00321.00316.00316.00700223200
2010-06-25318.00318.00318.00318.0020063600
2010-06-24313.00319.00313.00319.0030094500
2010-06-2300
2010-06-22315.00315.00315.00315.0030094500
2010-06-21305.00318.00305.00316.001500463500
2010-06-18324.00326.00317.00318.00900288800
2010-06-17319.00325.00319.00325.001100352300
2010-06-16318.00319.00316.00316.00900286200
2010-06-15316.00318.00315.00315.00900284200
2010-06-14314.00314.00312.00312.00700219600
2010-06-11314.00314.00312.00314.00500156600
2010-06-10313.00315.00306.00313.002000624100
2010-06-09312.00317.00303.00313.0060001861000
2010-06-08319.00328.00319.00328.00400130100
2010-06-07327.00330.00320.00330.00800259400
2010-06-04333.00335.00325.00333.00700230600
2010-06-03330.00334.00330.00330.002300759400
2010-06-0200
2010-06-01329.00330.00325.00330.0030098400
2010-05-31328.00329.00328.00329.0030098600
2010-05-28325.00329.00324.00328.001100359300
2010-05-27318.00323.00318.00323.001800576100
2010-05-26311.00320.00306.00318.001000311700
2010-05-25319.00327.00311.00311.001500475100
2010-05-24322.00330.00321.00326.00800260700
2010-05-21314.00324.00313.00324.001900602500
2010-05-20335.00335.00324.00325.001000326500
2010-05-19330.00335.00321.00326.002200717900
2010-05-18345.00345.00330.00335.002400808500
2010-05-17341.00350.00338.00340.001900648200
2010-05-14354.00354.00354.00354.0010035400
2010-05-13340.00349.00339.00349.00600205600
2010-05-12347.00359.00335.00349.00143004988400
2010-05-11345.00348.00339.00347.0034001159200
2010-05-10333.00341.00333.00339.001600537100
2010-05-07339.00339.00315.00333.0058001902200
2010-05-06347.00352.00347.00347.002500870300
2010-04-30352.00352.00346.00352.001700596700
2010-04-28350.00355.00349.00350.002100736100
2010-04-27359.00360.00354.00355.001000356100
2010-04-26359.00360.00357.00359.001200430800
2010-04-23360.00360.00350.00356.001400500200
2010-04-22352.00362.00352.00362.0082002917100
2010-04-21349.00349.00344.00349.002000696000
2010-04-20346.00350.00346.00349.001000348600
2010-04-19345.00348.00345.00346.002800968000
2010-04-16340.00345.00340.00345.0034001160400
2010-04-15344.00344.00333.00339.002000677400
2010-04-14346.00346.00338.00345.00900309100
2010-04-13349.00349.00341.00346.0033001134400
2010-04-12339.00344.00339.00341.001100375700
2010-04-09336.00339.00336.00339.001100370100
2010-04-08335.00340.00335.00340.00800270200
2010-04-07339.00341.00330.00330.001800605400
2010-04-06341.00341.00339.00339.00300102100
2010-04-05340.00345.00339.00341.0043001471200
2010-04-02339.00339.00336.00336.001500506400
2010-04-01336.00338.00336.00337.001100369900
2010-03-31343.00343.00336.00342.001700580000
2010-03-30338.00340.00324.00339.002200735300
2010-03-29344.00344.00338.00338.002200755100
2010-03-26339.00343.00333.00340.0041001379100
2010-03-25342.00342.00332.00338.0071002410800
2010-03-24327.00350.00327.00350.00145004926100
2010-03-23320.00326.00318.00319.001700546000
2010-03-19321.00322.00318.00319.001300417500
2010-03-18322.00322.00317.00317.002100670500
2010-03-17320.00320.00316.00318.001100350500
2010-03-16319.00320.00305.00316.0056001764700
2010-03-15342.00342.00320.00327.0090003007000
2010-03-12338.00340.00333.00333.002000674300
2010-03-11336.00338.00331.00338.0031001037000
2010-03-10325.00334.00325.00334.0060001977100
2010-03-09329.00329.00325.00325.0033001081800
2010-03-08325.00327.00324.00324.001600520700
2010-03-05325.00325.00324.00324.001600518700
2010-03-04323.00325.00321.00325.001400452900
2010-03-03320.00324.00319.00324.002200707200
2010-03-02313.00321.00313.00321.002800887100
2010-03-01312.00313.00311.00313.001200373800
2010-02-26311.00313.00311.00313.00700217900
2010-02-25311.00314.00311.00314.001200375300
2010-02-24311.00314.00310.00312.001200373800
2010-02-23315.00315.00310.00311.001700529900
2010-02-22312.00316.00310.00316.002900902700
2010-02-19321.00321.00315.00320.001300412900
2010-02-18322.00326.00320.00320.002700872000
2010-02-17330.00330.00324.00324.002300754900
2010-02-16316.00324.00315.00322.003000954700
2010-02-15312.00312.00311.00311.00500155900
2010-02-12310.00312.00310.00311.001300403800
2010-02-10306.00310.00306.00310.00400123600
2010-02-09302.00306.00302.00305.001300396800
2010-02-08309.00314.00302.00302.001200368700
2010-02-05314.00314.00310.00310.0046001434100
2010-02-04320.00320.00314.00314.001200381000
2010-02-03311.00317.00310.00317.002000624700
2010-02-02315.00315.00310.00310.001600499500
2010-02-01311.00317.00311.00316.0034001062100
2010-01-29321.00325.00307.00315.0073002296200
2010-01-28342.00343.00320.00334.0087002897300
2010-01-27344.00355.00340.00341.00235008106000
2010-01-26390.00391.00386.00386.00112004354200
2010-01-25385.00390.00385.00386.0076002941500
2010-01-22388.00388.00384.00386.0075002895500
2010-01-21383.00388.00382.00388.0073002808400
2010-01-20381.00382.00381.00382.0027001030200
2010-01-19377.00381.00377.00379.0054002043800
2010-01-18379.00379.00377.00378.0041001551400
2010-01-15377.00380.00376.00379.0056002113100
2010-01-14385.00385.00376.00379.0075002849200
2010-01-13388.00389.00384.00384.0046001778800
2010-01-12388.00390.00387.00389.0061002370300
2010-01-08391.00393.00388.00388.0044001715000
2010-01-07398.00400.00390.00394.0064002519700
2010-01-06410.00410.00388.00400.00132005208600
2010-01-05411.00413.00411.00413.001300535000
2010-01-04414.00414.00409.00411.0043001771200
2009-12-30408.00410.00407.00410.0027001103700
2009-12-29407.00410.00405.00410.0040001629100
2009-12-28402.00407.00402.00407.0046001858300
2009-12-25400.00402.00398.00402.0042001679400
2009-12-24403.00403.00398.00400.0026001040600
2009-12-22401.00404.00398.00398.0054002163500
2009-12-21394.00400.00391.00400.0032001266400
2009-12-18386.00389.00385.00389.00900347800
2009-12-17386.00390.00381.00384.001400540100
2009-12-16380.00385.00378.00385.0031001185400
2009-12-15370.00378.00369.00378.001400522400
2009-12-14377.00380.00368.00368.0029001096000
2009-12-11366.00366.00363.00365.002500912100
2009-12-10369.00370.00365.00365.002600958300
2009-12-09359.00369.00356.00369.0033001195400
2009-12-08349.00358.00348.00352.002300813100
2009-12-07348.00349.00345.00349.002100728600
2009-12-04347.00347.00340.00340.00800275700
2009-12-03348.00348.00344.00345.001000345800
2009-12-02343.00346.00340.00340.001100377200
2009-12-01342.00343.00342.00343.001200410700
2009-11-30332.00335.00331.00335.00800265900
2009-11-27342.00342.00332.00332.001300434600
2009-11-26333.00343.00333.00343.001100368900
2009-11-25327.00342.00327.00342.001200400200
2009-11-24320.00330.00320.00322.00600194800
2009-11-20320.00320.00316.00316.00600190400
2009-11-19316.00319.00316.00319.00400127000
2009-11-18316.00316.00316.00316.0030094800
2009-11-17325.00325.00316.00319.001400451500
2009-11-16316.00327.00316.00327.0020064300
2009-11-13320.00320.00311.00317.002900910200
2009-11-12343.00343.00310.00320.00128004044400
2009-11-11336.00343.00335.00343.0051001716800
2009-11-10339.00339.00337.00337.002000677600
2009-11-09339.00339.00339.00339.0010033900
2009-11-06335.00339.00335.00339.00500168900
2009-11-05339.00339.00330.00335.001100367200
2009-11-04333.00334.00333.00334.00500166800
2009-11-02330.00330.00326.00326.00500163400
2009-10-30334.00334.00330.00330.0030099800
2009-10-29336.00336.00334.00334.00300100400
2009-10-28337.00337.00335.00335.00300100700
2009-10-27333.00336.00333.00335.001700569300
2009-10-26329.00334.00329.00333.00900297500
2009-10-23330.00335.00330.00335.00500166600
2009-10-22335.00335.00335.00335.00500167500
2009-10-2100
2009-10-20333.00333.00326.00326.001600530200
2009-10-19324.00326.00324.00326.00400130000
2009-10-16334.00334.00324.00324.001100362400
2009-10-15323.00330.00322.00328.00900293400
2009-10-14320.00320.00319.00319.001700542700
2009-10-13317.00319.00315.00319.0030095100
2009-10-09314.00315.00308.00315.00900281200
2009-10-08314.00314.00313.00314.00800250700
2009-10-07305.00314.00305.00314.001400429200
2009-10-06308.00312.00308.00308.001200370400
2009-10-05315.00317.00310.00310.001600499400
2009-10-02316.00317.00311.00317.002100662300

   ※ 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