[4355 HCスタンダード] ロングライフ 日足 時系列データ

[4355 HCスタンダード] ロングライフ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0829110.0029110.0029110.0029110.00129110
2010-10-0729010.0029030.0029010.0029030.00258040
2010-10-0629800.0029800.0029300.0029300.004118700
2010-10-0529590.0029820.0029090.0029820.00341006150
2010-10-0429000.0029850.0028670.0028670.0026765060
2010-10-0129010.0029010.0029000.0029000.004116030
2010-09-3028410.0029800.0028410.0029490.00441289120
2010-09-2928360.0028530.0028300.0028530.0016454520
2010-09-2828550.0028550.0028500.0028500.0021598700
2010-09-2728900.0029210.0028810.0029210.005144630
2010-09-2429290.0029290.0029230.0029230.0012351420
2010-09-2228840.0029000.0028820.0028990.007202160
2010-09-2129430.0029430.0028830.0028830.008232360
2010-09-1728890.0029430.0028890.0029430.0018520700
2010-09-1628860.0028950.0028860.0028900.007202420
2010-09-1529990.0029990.0029400.0029750.00481429950
2010-09-1429030.0029200.0028600.0029200.0034980760
2010-09-1328600.0029300.0028200.0029020.00702010020
2010-09-1030050.0030050.0030050.0030050.00260100
2010-09-0930000.0030050.0029210.0030000.0011328230
2010-09-0829890.0029990.0029890.0029990.004119760
2010-09-0729220.0029800.0028700.0029800.0022641960
2010-09-0628800.0029900.0028030.0029000.001042963570
2010-09-0330800.0030800.0029020.0029800.00361090500
2010-09-0229000.0029800.0029000.0029800.007206200
2010-09-0129000.0029800.0028300.0029300.00431248660
2010-08-3129180.0029180.0028950.0029100.009261850
2010-08-3028900.0028900.0028900.0028900.004115600
2010-08-2728580.0029250.0028580.0029080.0023664930
2010-08-2629280.0029280.0028800.0029100.009261150
2010-08-2529200.0029360.0028800.0029300.0014408420
2010-08-2429470.0029470.0028790.0028790.0016463860
2010-08-2328900.0029480.0028900.0029480.00371083250
2010-08-2000
2010-08-1928700.0029280.0028700.0029280.0034984280
2010-08-1829200.0029200.0028680.0028680.005143960
2010-08-1728750.0028750.0028700.0028700.0013373200
2010-08-1629640.0029640.0028660.0028660.00431265210
2010-08-1328650.0028670.0028600.0028650.0012343780
2010-08-1228910.0028910.0028410.0028510.0011314240
2010-08-1128890.0029500.0028880.0029500.00601742760
2010-08-1029750.0029750.0029750.0029750.00259500
2010-08-0928800.0029750.0028650.0029250.00361043770
2010-08-0628500.0028650.0028500.0028650.0010285450
2010-08-0529800.0029800.0028810.0028810.0016475810
2010-08-0429120.0029170.0029120.0029170.008233110
2010-08-0328900.0028910.0028900.0028900.0029838150
2010-08-0229260.0029270.0029260.0029270.005146310
2010-07-3028750.0028750.0028720.0028720.00912613550
2010-07-2929000.0029100.0028760.0028760.008232040
2010-07-2828560.0029200.0028560.0029090.009258990
2010-07-2729360.0029360.0029000.0029000.0032930990
2010-07-2629700.0029700.0029490.0029510.00932759970
2010-07-2329570.0029570.0028540.0028540.0014411810
2010-07-2228010.0028100.0028010.0028100.006168150
2010-07-2129100.0029100.0029100.0029100.00129100
2010-07-2028700.0029600.0028690.0029600.0017494580
2010-07-1629000.0029450.0028740.0028740.0018521950
2010-07-1529740.0029740.0029000.0029000.00471386090
2010-07-1428700.0029560.0028700.0029050.0013376890
2010-07-1328700.0028700.0028010.0028520.00401127760
2010-07-1228610.0028610.0028020.0028610.009254530
2010-07-0928500.0028600.0028110.0028110.0025711470
2010-07-0829000.0029000.0029000.0029000.008232000
2010-07-0729500.0029500.0029000.0029000.0016468080
2010-07-0629900.0029900.0029000.0029000.00258900
2010-07-0529940.0029940.0029850.0029850.0017508800
2010-07-0228500.0028500.0028000.0028000.0017476500
2010-07-0128100.0028900.0028000.0028000.0026732400
2010-06-3028900.0028910.0027600.0027620.00591682290
2010-06-2928650.0028980.0028300.0028500.00491401760
2010-06-2830150.0030150.0029100.0030000.0026779820
2010-06-2531450.0031500.0030400.0030400.0025778400
2010-06-2431500.0031500.0031500.0031500.0011346500
2010-06-2300
2010-06-2230000.0030500.0029500.0030500.0017510810
2010-06-2129900.0029900.0029800.0029800.008238500
2010-06-1830850.0030850.0030100.0030100.0013398850
2010-06-1731700.0031700.0031000.0031000.0010311400
2010-06-1631000.0031900.0030350.0031700.0026805600
2010-06-1531700.0032350.0030200.0031000.00451419300
2010-06-1429950.0032000.0029610.0031000.001053201860
2010-06-1129010.0029230.0028500.0029000.0016458380
2010-06-1028500.0029300.0028350.0029300.0021605290
2010-06-0928290.0029090.0028290.0029000.0011316430
2010-06-0828770.0028770.0028150.0028290.0014400110
2010-06-0730800.0030800.0028300.0028800.00341006900
2010-06-0430050.0031450.0030050.0030100.001083254250
2010-06-0330050.0032000.0030050.0031450.00571812200
2010-06-0230800.0030850.0030000.0030000.00341023450
2010-06-0130050.0031650.0030050.0031500.0018550250
2010-05-3130550.0031450.0030550.0031450.0022683800
2010-05-2829600.0030600.0029600.0030550.0019572350
2010-05-2728650.0029000.0028650.0029000.0012347300
2010-05-2628100.0028400.0028100.0028150.0015422850
2010-05-2530350.0030350.0028400.0028400.00411191660
2010-05-2429370.0029370.0029030.0029360.0020585300
2010-05-2129800.0029800.0029020.0029400.0018533090
2010-05-2029800.0030950.0029700.0030950.0014419060
2010-05-1929800.0029800.0028300.0029800.0021608590
2010-05-1831600.0031600.0030000.0030000.0018548050
2010-05-1732800.0032800.0030500.0030600.00692182350
2010-05-1431000.0032300.0031000.0032300.0024758900
2010-05-1330800.0031650.0030500.0031600.0028861250
2010-05-1231750.0032000.0030600.0031850.0013408300
2010-05-1132200.0032400.0030300.0032000.00521634300
2010-05-1031500.0032200.0031000.0031500.00491536700
2010-05-0731100.0033000.0030000.0030500.0033810331550
2010-05-0633750.0034100.0033000.0034000.001043487350
2010-04-3033950.0038000.0033250.0035800.002438408200
2010-04-2833100.0033750.0033050.0033700.00973228800
2010-04-2733800.0033800.0032650.0033650.00501655950
2010-04-2632700.0034000.0032700.0033850.0022734400
2010-04-2333250.0033250.0032550.0033200.001183894550
2010-04-2233300.0033300.0032000.0032900.00521674750
2010-04-2132000.0033700.0032000.0032550.001504871200
2010-04-2031900.0032700.0031800.0032700.001284081300
2010-04-1932200.0032200.0031000.0031900.00361137300
2010-04-1633500.0033500.0032150.0032200.001404623950
2010-04-1534150.0034250.0032650.0033500.00662230150
2010-04-1432000.0032750.0032000.0032750.00722342650
2010-04-1331550.0033000.0031000.0033000.00922968500
2010-04-1232000.0032000.0031000.0031100.00772409000
2010-04-0932950.0032950.0031300.0032450.00702236700
2010-04-0831800.0032950.0031250.0032900.001193821350
2010-04-0730450.0032000.0030450.0031800.001574851900
2010-04-0630350.0030600.0030250.0030600.0013394900
2010-04-0530900.0030900.0030300.0030300.00471441900
2010-04-0230000.0030200.0029550.0030200.00531590620
2010-04-0130450.0030450.0029550.0030000.0031919640
2010-03-3129160.0030400.0028670.0029950.001103261190
2010-03-3028420.0029200.0028420.0029200.00386040
2010-03-2928380.0029300.0028100.0029300.00501423550
2010-03-2628740.0028740.0028440.0028480.00471339890
2010-03-2530000.0030000.0028170.0029240.00732112870
2010-03-2429010.0029680.0028950.0029550.00471366260
2010-03-2328800.0029800.0028620.0029100.0023677960
2010-03-1928700.0029340.0028500.0028510.007201700
2010-03-1828620.0029400.0028600.0028610.00431235390
2010-03-1729400.0029400.0029400.0029400.0017499800
2010-03-1628620.0029400.0028620.0029400.008233300
2010-03-1529390.0029390.0028620.0029120.00421227990
2010-03-1228050.0028750.0028050.0028600.00421184370
2010-03-1128800.0028940.0028500.0028940.0011315720
2010-03-1028160.0028310.0028160.0028310.0022620200
2010-03-0928950.0028950.0028050.0028210.0011314610
2010-03-0829250.0029320.0029250.0029320.005146330
2010-03-0529350.0029350.0028350.0028350.0017496950
2010-03-0427860.0028950.0027700.0028950.0015428620
2010-03-0328950.0028950.0028000.0028500.00802291800
2010-03-0228900.0028950.0028100.0028950.0018514460
2010-03-0100
2010-02-2628010.0029000.0027800.0028600.00411178980
2010-02-2529230.0029230.0028630.0028630.0022639460
2010-02-2429160.0029160.0028160.0028770.0022631630
2010-02-2329100.0029100.0027300.0028300.00852396670
2010-02-2229000.0029000.0029000.0029000.00258000
2010-02-1929970.0029970.0028750.0029260.00371068360
2010-02-1829990.0030000.0029300.0029800.0020590410
2010-02-1729250.0029850.0029100.0029850.0020586800
2010-02-1629000.0029880.0029000.0029880.0019556880
2010-02-1530000.0030000.0029200.0029200.00351049200
2010-02-1230150.0030150.0029520.0029520.0023680870
2010-02-1000
2010-02-0929800.0029800.0029800.0029800.00129800
2010-02-0830000.0030000.0030000.0030000.0026780000
2010-02-0530600.0030600.0029200.0030000.00641919040
2010-02-0430100.0030100.0029450.0029990.005148440
2010-02-0329760.0030850.0029600.0030100.00351074320
2010-02-0228950.0029980.0028950.0029980.0028814890
2010-02-0130450.0030450.0030000.0030150.00862616450
2010-01-2929030.0029990.0028610.0029990.0032930160
2010-01-2829010.0030000.0029010.0029990.0023671130
2010-01-2730450.0030450.0029530.0029530.0028836190
2010-01-2630050.0030350.0030050.0030300.0010302850
2010-01-2530500.0030500.0029600.0030300.0023693880
2010-01-2230300.0030300.0029700.0029700.00381133850
2010-01-2130350.0030450.0030350.0030450.00260800
2010-01-2030800.0030800.0029650.0030000.00972898990
2010-01-1931000.0031000.0029800.0030850.0012366950
2010-01-1830850.0031100.0030850.0031100.0028867900
2010-01-1531700.0031700.0029950.0030900.00822543400
2010-01-1429000.0030300.0029000.0030000.00611823030
2010-01-1329300.0029400.0028220.0028950.00631816710
2010-01-1230450.0031350.0029150.0029600.001193590200
2010-01-0831100.0031150.0029000.0030450.00631868350
2010-01-0731300.0031900.0031200.0031250.0027851900
2010-01-0632250.0032500.0031500.0031600.00431374950
2010-01-0531850.0032450.0031100.0032250.001133576000
2010-01-0432000.0032700.0030000.0030550.001916089150
2009-12-3031950.0032250.0030600.0032000.001524835700
2009-12-2931150.0032200.0031100.0031950.001143574050
2009-12-2828770.0031000.0028770.0030900.001354079450
2009-12-2530600.0031250.0028500.0028770.001805444350
2009-12-2430600.0030700.0029840.0030400.001454371040
2009-12-2229000.0030400.0028970.0030000.002326848830
2009-12-2128540.0028840.0028100.0028500.0037610730660
2009-12-1827930.0028540.0027300.0028540.001363797740
2009-12-1728650.0028650.0027000.0027930.001093033160
2009-12-1628800.0028800.0027360.0028250.00992818900
2009-12-1527960.0028900.0027500.0028800.001062982340
2009-12-1428420.0028420.0026500.0027000.001774888170
2009-12-1127370.0028620.0026500.0028620.001413826400
2009-12-1027200.0027740.0026520.0027120.00701901210
2009-12-0928000.0029200.0026750.0027240.003339305280
2009-12-0829100.0029100.0029100.0029100.001343899400
2009-12-0726000.0026100.0025820.0026100.0013338420
2009-12-0426300.0026390.0026000.0026300.0027709280
2009-12-0325330.0026100.0025110.0025700.0035886980
2009-12-0225100.0026300.0024800.0025600.00842140630
2009-12-0100
2009-11-3024000.0025790.0023520.0024200.00471142050
2009-11-2724400.0024700.0022400.0024700.001082564330
2009-11-2624500.0025900.0024400.0025300.0040998380
2009-11-2524900.0024900.0024500.0024800.0019470350
2009-11-2424990.0024990.0024600.0024600.0012297930
2009-11-2023900.0024470.0023900.0024470.0013314390
2009-11-1924700.0024700.0023600.0024500.006144500
2009-11-1824800.0025300.0024100.0024700.00491199410
2009-11-1725950.0025950.0025110.0025670.0025641450
2009-11-1626000.0026000.0024600.0025750.00451162710
2009-11-1325000.0025100.0024500.0025100.009222300
2009-11-1225500.0025500.0024700.0025300.007176190
2009-11-1126500.0026500.0024300.0025300.001162903960
2009-11-1026400.0026400.0025800.0026100.0013338110
2009-11-0926150.0026400.0025800.0026000.0018468340
2009-11-0626750.0026750.0026750.0026750.00253500
2009-11-0526220.0026840.0026220.0026840.0025656120
2009-11-0426450.0027000.0026150.0027000.0033879100
2009-11-0226410.0027000.0026060.0027000.0025665560
2009-10-3027000.0027000.0026660.0026660.005133730
2009-10-2927130.0027730.0026640.0027450.0033895200
2009-10-2826530.0028450.0026530.0028450.002145873590
2009-10-2727610.0027850.0026750.0027150.00671819710
2009-10-2627430.0028500.0026500.0027610.001303621800
2009-10-2327390.0027450.0027300.0027450.00401094790
2009-10-2226200.0026200.0026000.0026190.00621616510
2009-10-2126000.0027000.0026000.0026350.001143032000
2009-10-2026400.0027000.0026400.0027000.00561506530
2009-10-1926000.0026100.0026000.0026000.00551431230
2009-10-1626600.0026800.0026570.0026600.0035932030
2009-10-1527990.0028000.0026600.0027200.001163224750
2009-10-1427000.0027200.0026010.0027200.00401059210
2009-10-1326800.0027000.0026000.0026000.00411089020
2009-10-0925050.0026000.0025050.0025650.0033849790
2009-10-0825950.0025950.0025000.0025300.00761922060
2009-10-0723100.0025050.0022900.0025050.00751807430
2009-10-0623900.0024900.0023400.0023400.00531270130
2009-10-0523610.0023610.0022850.0022850.00922148610
2009-10-0225350.0025600.0024610.0024650.00681700070

   ※ 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