[4347 HCスタンダード] ブロメディア 日足 時系列データ

[4347 HCスタンダード] ブロメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08133.00139.00130.00131.0011070014676100
2010-10-07129.00135.00129.00133.00567007494200
2010-10-06128.00131.00128.00131.00665008628600
2010-10-05126.00129.00126.00129.00762009741000
2010-10-04142.00142.00125.00127.0032940043436000
2010-10-01142.00145.00142.00142.00407005811400
2010-09-30145.00145.00142.00142.00645009246000
2010-09-29144.00149.00144.00145.009140013362400
2010-09-28143.00146.00140.00146.00655009334800
2010-09-27149.00149.00141.00141.0019210027848200
2010-09-24149.00153.00147.00149.0017600026379500
2010-09-22151.00155.00148.00150.0033570050928800
2010-09-21144.00149.00143.00149.0011580016981200
2010-09-17142.00144.00141.00143.00561007996700
2010-09-16145.00146.00141.00142.0010110014473400
2010-09-15144.00147.00142.00143.0015020021721200
2010-09-14148.00150.00142.00143.0032830047959300
2010-09-13160.00165.00150.00152.00667900104729000
2010-09-10148.00160.00145.00155.001240900189659100
2010-09-09139.00148.00136.00148.00814900115586100
2010-09-08129.00149.00129.00134.001177900164286400
2010-09-07130.00130.00127.00129.0010420013413200
2010-09-06129.00131.00128.00129.008770011332200
2010-09-03131.00131.00127.00129.00525006771900
2010-09-02133.00133.00129.00131.00496006487400
2010-09-01131.00132.00129.00129.00245003194500
2010-08-31131.00131.00128.00129.008380010844800
2010-08-30132.00133.00130.00131.008570011275900
2010-08-27127.00129.00126.00129.00404005144800
2010-08-26129.00129.00126.00129.00528006723300
2010-08-25131.00132.00125.00126.0018380023576500
2010-08-24135.00142.00132.00132.0037480051406100
2010-08-23135.00137.00132.00134.0011080014943400
2010-08-20136.00137.00133.00134.007720010448900
2010-08-19133.00136.00131.00136.0014420019193800
2010-08-18143.00143.00133.00135.0027390037713700
2010-08-17136.00142.00136.00141.0038440053496700
2010-08-16138.00141.00135.00135.0012820017708600
2010-08-13132.00141.00131.00138.0019350026437100
2010-08-12135.00135.00132.00132.0014140018888200
2010-08-11139.00142.00137.00139.008240011422800
2010-08-10143.00146.00139.00140.0014410020429800
2010-08-09150.00151.00143.00144.0013310019402400
2010-08-06142.00149.00140.00148.0017280024866700
2010-08-05142.00146.00142.00145.0016480023615900
2010-08-04146.00146.00142.00144.0020490029442200
2010-08-03154.00155.00144.00149.0046280069198200
2010-08-02150.00154.00146.00148.0050600075645700
2010-07-30164.00164.00149.00150.0063680098699500
2010-07-29180.00185.00158.00162.002396300417621400
2010-07-28175.00175.00175.00175.0043150075512500
2010-07-27129.00129.00121.00125.008570010821800
2010-07-26114.00131.00114.00127.0029410036393300
2010-07-23113.00115.00112.00114.008960010136500
2010-07-22121.00121.00106.00109.0019090021754300
2010-07-21124.00127.00119.00122.009540011673800
2010-07-20121.00126.00121.00122.0016940020773700
2010-07-16133.00133.00127.00131.0012950016842900
2010-07-15140.00140.00133.00133.0010670014541300
2010-07-14142.00144.00138.00141.0011080015560400
2010-07-13138.00140.00137.00138.00412005718500
2010-07-12138.00140.00137.00137.00670009304200
2010-07-09139.00139.00136.00136.00622008534200
2010-07-08140.00141.00138.00139.008130011342900
2010-07-07141.00142.00136.00137.009080012532800
2010-07-06141.00142.00137.00142.0010260014341700
2010-07-05138.00144.00134.00144.0016090022296700
2010-07-02136.00138.00131.00138.0016150021656200
2010-07-01137.00141.00131.00135.0018640025258100
2010-06-30133.00145.00126.00143.0020840028289600
2010-06-29150.00155.00139.00142.0042390062459600
2010-06-28168.00168.00152.00153.0029270046694500
2010-06-25170.00175.00167.00167.0024670041919300
2010-06-24163.00179.00163.00176.0057000099567600
2010-06-23163.00165.00161.00162.007070011478400
2010-06-22165.00167.00161.00164.0010950017967800
2010-06-21163.00167.00163.00167.007180011808700
2010-06-18166.00169.00161.00161.0016700027427700
2010-06-17170.00175.00166.00166.0014910025293700
2010-06-16173.00176.00170.00172.0022800039304400
2010-06-15174.00178.00169.00169.0035230061528600
2010-06-14166.00174.00165.00173.0019530032973200
2010-06-11160.00164.00160.00164.009600015557800
2010-06-10159.00160.00155.00158.0011820018546000
2010-06-09166.00166.00156.00160.0026030041830100
2010-06-08160.00167.00158.00165.0013340021755000
2010-06-07168.00171.00163.00163.0022940038160700
2010-06-04175.00177.00174.00176.0012780022334200
2010-06-03178.00184.00174.00174.0049590087910200
2010-06-02178.00180.00163.00171.0037580064944100
2010-06-01183.00191.00178.00180.0052670097005700
2010-05-31176.00182.00176.00179.0024300043526800
2010-05-28184.00189.00175.00180.00794500143981000
2010-05-27160.00187.00159.00180.00990700173207200
2010-05-26159.00164.00151.00162.0032280051086300
2010-05-25167.00167.00148.00153.0042210066293500
2010-05-24173.00174.00167.00169.0012710021622000
2010-05-21167.00177.00166.00170.0031630053703900
2010-05-20181.00186.00177.00178.0040140072888400
2010-05-19177.00192.00171.00190.00557700101759800
2010-05-18198.00198.00175.00177.0041680076749600
2010-05-17196.00199.00188.00194.0032120062123300
2010-05-14206.00209.00201.00202.0032000065371800
2010-05-13206.00219.00206.00213.0042240089607400
2010-05-12213.00220.00200.00206.00541700113304200
2010-05-11228.00228.00213.00213.00454600100574600
2010-05-10228.00237.00218.00220.00454400103221400
2010-05-07227.00230.00221.00227.00575500129805200
2010-05-06247.00247.00234.00237.00472400114023300
2010-04-30265.00267.00247.00249.00768200196591500
2010-04-28267.00274.00258.00258.00964200255438200
2010-04-27291.00293.00266.00266.001102700309398500
2010-04-26306.00318.00292.00297.002376700721659700
2010-04-23279.00331.00273.00322.0033989001008466200
2010-04-22285.00288.00264.00271.002342600650730600
2010-04-21258.00301.00258.00301.0064069001870068400
2010-04-20221.00221.00221.00221.007570016729700
2010-04-19172.00173.00163.00171.0019220032660700
2010-04-16185.00185.00178.00181.0012440022677600
2010-04-15189.00189.00181.00181.0014060025922200
2010-04-14176.00186.00175.00186.0021750039412000
2010-04-13177.00179.00174.00174.009800017272500
2010-04-12177.00178.00171.00177.0016870029406100
2010-04-09175.00182.00168.00169.0026150045737600
2010-04-08169.00172.00166.00172.007790013164900
2010-04-07166.00167.00164.00167.00143002369000
2010-04-06164.00167.00164.00165.00444007352900
2010-04-05162.00165.00162.00164.00282004598800
2010-04-02161.00163.00160.00162.00379006144600
2010-04-01162.00163.00160.00160.00532008566000
2010-03-31164.00166.00161.00164.00422006938600
2010-03-30166.00167.00160.00165.00284004624900
2010-03-29167.00167.00164.00165.00198003267500
2010-03-26165.00167.00163.00164.006790011257500
2010-03-25163.00165.00159.00165.00454007357200
2010-03-24164.00165.00161.00163.00472007679800
2010-03-23161.00165.00157.00164.007830012680400
2010-03-19158.00162.00157.00161.006360010148300
2010-03-18162.00162.00155.00157.008470013397100
2010-03-17162.00164.00160.00160.008390013543500
2010-03-16166.00167.00160.00161.008700014210400
2010-03-15162.00170.00162.00166.0013940023198500
2010-03-12164.00165.00160.00162.006620010705500
2010-03-11163.00166.00158.00163.0023290038025600
2010-03-10169.00173.00162.00163.0031240052543600
2010-03-09164.00167.00161.00166.0017590028944400
2010-03-08164.00168.00161.00161.0031330051445400
2010-03-05152.00162.00151.00159.0018080028352800
2010-03-04153.00157.00149.00151.0012100018351600
2010-03-03159.00161.00153.00156.0018570029055900
2010-03-02159.00161.00154.00160.0017750027949500
2010-03-01152.00164.00150.00158.0059910094767800
2010-02-26142.00150.00141.00150.0012590018610100
2010-02-25140.00151.00140.00142.0017730025766300
2010-02-24140.00144.00139.00139.00310004362300
2010-02-23147.00147.00138.00142.0011500016245100
2010-02-22147.00147.00143.00147.00306004465900
2010-02-19146.00149.00143.00143.00439006385000
2010-02-18149.00154.00143.00147.0033350049798200
2010-02-17140.00148.00140.00145.0012430018018900
2010-02-16136.00140.00136.00137.00149002052600
2010-02-15139.00141.00136.00138.00306004229800
2010-02-12132.00138.00132.00138.00494006716800
2010-02-10133.00135.00132.00132.00285003801200
2010-02-09132.00136.00131.00136.00432005715300
2010-02-08134.00135.00132.00132.00608008110300
2010-02-05135.00136.00131.00135.008320011089300
2010-02-04139.00139.00137.00139.0010460014463600
2010-02-03138.00144.00137.00137.0017670024816000
2010-02-02137.00145.00135.00140.0022450031187900
2010-02-01138.00138.00130.00132.0024120032165200
2010-01-29147.00147.00137.00140.0021790030794000
2010-01-28160.00165.00144.00148.001292000200597900
2010-01-27138.00151.00137.00144.0064620093144000
2010-01-26133.00137.00130.00131.007580010157500
2010-01-25132.00135.00132.00134.00648008605900
2010-01-22133.00139.00132.00135.0011790015907600
2010-01-21130.00143.00127.00138.0055700076664800
2010-01-20131.00132.00125.00127.0011140014283000
2010-01-19136.00138.00129.00130.0024220032191600
2010-01-18150.00154.00135.00141.00866800126251000
2010-01-15116.00153.00115.00146.001602600228976700
2010-01-14113.00116.00113.00116.00259002962700
2010-01-13114.00115.00113.00114.00232002639600
2010-01-12116.00116.00113.00116.00275003146800
2010-01-08115.00116.00114.00116.00133001528600
2010-01-07116.00116.00113.00113.00561006437300
2010-01-06117.00118.00114.00115.00322003734900
2010-01-05115.00118.00115.00116.00138001607700
2010-01-04117.00118.00113.00117.00145001678500
2009-12-30117.00118.00116.00117.00211002459300
2009-12-29115.00119.00115.00119.00151001766900
2009-12-28113.00118.00113.00118.00141001640200
2009-12-25118.00118.00112.00112.00553006359100
2009-12-24120.00120.00116.00117.00134001572600
2009-12-22120.00120.00117.00119.00167001981600
2009-12-21117.00121.00116.00121.00195002306400
2009-12-18116.00118.00115.00118.00117001355000
2009-12-17117.00118.00116.00117.00136001595400
2009-12-16117.00117.00115.00117.00195002272500
2009-12-15114.00117.00114.00117.00150001727600
2009-12-14117.00120.00115.00116.00276003228500
2009-12-11117.00117.00113.00116.00250002865900
2009-12-10116.00118.00112.00115.00284003289500
2009-12-09120.00123.00116.00116.00356004231500
2009-12-08121.00125.00119.00122.00232002830300
2009-12-07117.00128.00117.00126.0011960014789900
2009-12-04115.00116.00114.00116.00223002576500
2009-12-03114.00118.00110.00115.00739008467000
2009-12-02112.00116.00110.00114.00375004219400
2009-12-01107.00111.00105.00111.00313003366000
2009-11-30102.00108.00102.00106.00121001282400
2009-11-27104.00105.00101.00101.00299003075700
2009-11-26111.00111.00105.00107.00398004285400
2009-11-25110.00112.00106.00106.00724007844500
2009-11-24106.00117.00104.00115.0026810030157700
2009-11-2099.00105.0097.00102.0010900010997500
2009-11-19105.00106.0097.00100.009990010020800
2009-11-18114.00114.00102.00107.00816008755400
2009-11-17122.00123.00113.00114.009240010840900
2009-11-16125.00126.00123.00124.00398004937700
2009-11-13126.00126.00124.00125.00394004926300
2009-11-12127.00129.00126.00129.00397005046600
2009-11-11127.00128.00126.00126.00351004462900
2009-11-10129.00131.00128.00130.00252003260900
2009-11-09128.00129.00126.00128.00363004633500
2009-11-06128.00133.00128.00130.00728009427500
2009-11-05132.00132.00127.00127.009570012358500
2009-11-04135.00136.00131.00132.008880011839400
2009-11-02139.00141.00135.00137.008870012255400
2009-10-30149.00151.00135.00143.0030140042882700
2009-10-29151.00154.00145.00145.0033650050054100
2009-10-28165.00179.00152.00159.001604700268255000
2009-10-27164.00168.00158.00161.0048840079567900
2009-10-26156.00173.00155.00169.001821400303308700
2009-10-23144.00168.00143.00158.001392300217406400
2009-10-22120.00122.00120.00122.0093001121300
2009-10-21125.00125.00119.00120.00320003906900
2009-10-20119.00125.00119.00123.00125001523600
2009-10-19118.00121.00118.00120.00121001434900
2009-10-16123.00123.00117.00121.00297003563100
2009-10-15122.00125.00121.00124.00239002925200
2009-10-14128.00128.00122.00124.00157001958500
2009-10-13130.00131.00127.00128.0086001109600
2009-10-09129.00133.00127.00130.00238003096200
2009-10-08135.00140.00123.00129.00516006712700
2009-10-07117.00128.00116.00120.00139001690800
2009-10-06113.00119.00113.00116.00123001440700
2009-10-05115.00118.00113.00113.00232002688600
2009-10-02121.00125.00119.00120.00413004982500

   ※ 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