[4357 HCスタンダード] ラ・パルレ 日足 時系列データ

[4357 HCスタンダード] ラ・パルレ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08272.00360.00225.00232.0015083342288308
2010-10-07208.00404.00190.00320.0019579049659731
2010-10-061582.001582.001582.001582.0075118650
2010-10-051981.002051.001981.001982.00276552874
2010-10-042150.002222.001955.001999.0015723174390
2010-10-012265.002299.002079.002121.0017863904898
2010-09-301985.002350.001982.002236.0028056165737
2010-09-291973.002010.001960.001974.0012072394026
2010-09-281950.001990.001910.001973.0010422042979
2010-09-272000.002035.001900.002035.0010882176003
2010-09-242048.002051.002000.002000.0010642151540
2010-09-222036.002040.002001.002001.005081027782
2010-09-212099.002099.002005.002005.0016413331705
2010-09-172090.002150.002001.002140.0014783099062
2010-09-161975.002065.001970.002000.0012122439894
2010-09-152049.002070.001980.001980.0020614148860
2010-09-141910.002198.001849.002050.00959218723373
2010-09-132140.002140.002140.002140.007521609280
2010-09-102251.002700.002251.002640.00423210807125
2010-09-092352.002361.002180.002255.0032697385688
2010-09-082525.002599.002335.002389.00480311566831
2010-09-072610.002661.002511.002522.00483212387175
2010-09-062900.002959.002650.002760.00621217586635
2010-09-032615.003115.002600.002706.001609346345429
2010-09-022150.002615.002150.002615.001195830175541
2010-09-012071.002150.002066.002115.005481151927
2010-08-312100.002183.002033.002055.007591601222
2010-08-302012.002200.002012.002186.0016013322524
2010-08-272249.002249.001982.001999.0030976449733
2010-08-262296.002296.002070.002200.0011392479364
2010-08-252080.002420.001970.002246.00766616156599
2010-08-242197.002500.002160.002280.001847344483762
2010-08-232005.002065.001960.002000.0019063818410
2010-08-202198.002198.002058.002105.0026795679550
2010-08-192160.002220.002111.002178.0028766274814
2010-08-182300.002300.002145.002160.0016003513030
2010-08-172391.002391.002120.002210.0016733734648
2010-08-162599.002599.002250.002382.0025336098078
2010-08-133100.003100.002530.002599.0017924793772
2010-08-123100.003100.003030.003070.003351035795
2010-08-113200.003200.003150.003160.00258817970
2010-08-103250.003330.003240.003250.00224735885
2010-08-093170.003250.003170.003250.00203647935
2010-08-063180.003240.003145.003170.00229724995
2010-08-053200.003240.003180.003200.00157502375
2010-08-043270.003270.003160.003205.005381721510
2010-08-033250.003440.003250.003290.004941620265
2010-08-023495.003495.003250.003370.005411823995
2010-07-303450.003585.003375.003430.006042084715
2010-07-293455.003575.003380.003520.005892058275
2010-07-283370.003500.003300.003385.0010723640695
2010-07-273530.003650.003250.003300.0022427629585
2010-07-263200.003595.003200.003590.0022077416695
2010-07-233180.003335.003000.003120.00390412314590
2010-07-223510.003680.003000.003100.00352311573465
2010-07-213800.003900.003510.003700.0019757369380
2010-07-204500.004505.004050.004085.0011684923275
2010-07-164850.004850.004405.004600.008223773050
2010-07-154900.004900.004850.004850.00132641475
2010-07-144965.004965.004855.004890.003961927520
2010-07-134980.004990.004870.004880.00160790845
2010-07-124990.004990.004850.004970.00166813440
2010-07-095000.005030.004850.004870.003541745400
2010-07-084920.005060.004840.004900.004132021640
2010-07-075000.005070.004800.004850.008744323255
2010-07-064800.005490.004800.005020.00333717475195
2010-07-054780.004800.004760.004790.002741313000
2010-07-024780.005000.004750.004750.008344001845
2010-07-014800.004870.004760.004850.003411640570
2010-06-304840.004870.004770.004780.0010094865845
2010-06-294980.004980.004810.004940.005752830675
2010-06-285190.005190.004980.004985.002771392395
2010-06-255170.005370.004800.005270.007083596870
2010-06-245260.005470.005150.005160.007063721510
2010-06-235320.005480.005280.005300.005442898030
2010-06-225840.005840.005200.005480.0016479061000
2010-06-215950.005950.005720.005840.003061775480
2010-06-185900.006000.005680.005950.003522041380
2010-06-176090.006090.005800.005900.005243103420
2010-06-166190.006190.006090.006090.001661021710
2010-06-156150.006150.006070.006090.00149908440
2010-06-146120.006220.006100.006150.00108664510
2010-06-116250.006380.006030.006200.001781109670
2010-06-105990.006250.005970.006250.0083504690
2010-06-096250.006290.005900.005900.002481498790
2010-06-086060.006290.006060.006250.002101290150
2010-06-076210.006350.006200.006290.00160997390
2010-06-046420.006430.006330.006380.001931229530
2010-06-036400.006480.006300.006380.00140894610
2010-06-026550.006630.006250.006380.005153271020
2010-06-016610.007000.006480.006590.0010086758160
2010-05-316550.006660.006550.006610.0082541560
2010-05-286510.006730.006510.006570.0080525020
2010-05-276500.006700.006400.006600.0051331990
2010-05-266400.006750.006400.006750.0045297120
2010-05-256700.006700.006260.006350.002241447170
2010-05-246600.006650.006510.006650.00145955220
2010-05-216600.006700.006100.006600.003982536660
2010-05-206810.006820.006760.006780.0034231300
2010-05-196780.006810.006650.006780.003852587100
2010-05-187330.007330.006660.006890.006614628820
2010-05-177320.007830.007050.007480.006865018160
2010-05-147130.007210.007010.007210.0053378660
2010-05-137140.007180.007000.007000.0060424860
2010-05-127000.007100.006870.006950.002051431350
2010-05-117010.007150.006860.007010.001911337390
2010-05-106810.007300.006720.007000.00129898760
2010-05-076850.006950.006800.006800.004242898940
2010-05-067330.007350.007130.007250.002161563250
2010-04-307770.007770.007420.007500.002301744100
2010-04-287220.007990.007090.007780.005804358310
2010-04-277450.007490.007040.007220.003232357450
2010-04-268100.008180.007360.007450.00193015001230
2010-04-237000.007900.007000.007900.0012909808850
2010-04-226940.006940.006830.006900.001521044220
2010-04-216850.006920.006800.006840.001741191090
2010-04-206970.006980.006830.006870.00140968970
2010-04-197080.007090.006750.006800.005743976730
2010-04-166750.007070.006720.007070.003422367790
2010-04-156790.006990.006740.006860.001481009080
2010-04-146630.006800.006600.006750.002851890820
2010-04-137050.007070.006410.006700.003232173060
2010-04-127020.007170.006950.007040.003532480650
2010-04-096800.006920.006750.006910.003242211330
2010-04-086550.006800.006510.006690.004002658700
2010-04-076500.006580.006420.006580.002141384130
2010-04-066540.006700.006300.006540.005133320480
2010-04-056410.006620.006390.006600.004102661940
2010-04-026560.006600.006410.006410.003081997670
2010-04-016570.006600.006480.006560.001671088500
2010-03-316600.006680.006490.006570.003892555270
2010-03-306620.006700.006550.006580.003452283720
2010-03-296540.006980.006510.006900.003372228460
2010-03-266900.006900.006600.006740.002982025430
2010-03-257500.008030.006700.006890.008656391170
2010-03-247400.007450.007130.007420.002291678180
2010-03-237500.007700.007230.007360.004843589350
2010-03-198330.008890.007500.007690.00257020828950
2010-03-187100.007890.007100.007890.009967690490
2010-03-176700.006990.006700.006890.003672516630
2010-03-166650.006690.006500.006500.00145961170
2010-03-156660.006750.006390.006390.005843828680
2010-03-126590.006640.006550.006630.003922587400
2010-03-116380.006600.006380.006500.004542937650
2010-03-106330.006450.006330.006360.0052331390
2010-03-096320.006500.006300.006330.00144915670
2010-03-086350.006430.006280.006320.00101639950
2010-03-056450.006680.006360.006360.002501605780
2010-03-046440.006440.006370.006420.0082524510
2010-03-036360.006490.006350.006450.00105671180
2010-03-026500.006540.006370.006380.001721106500
2010-03-016310.006560.006270.006560.003051966140
2010-02-266400.006400.006230.006290.0070439010
2010-02-256250.006400.006210.006400.0057357240
2010-02-246200.006370.006180.006370.0057356900
2010-02-236350.006390.006010.006240.001861168640
2010-02-226480.006480.006330.006340.0071455880
2010-02-196400.006510.006360.006490.003132009230
2010-02-186700.006700.006400.006500.002211451350
2010-02-176420.006700.006400.006610.001771154670
2010-02-166300.006400.006190.006390.0063399850
2010-02-156400.006400.006290.006300.001931229140
2010-02-125800.006780.005800.006400.007714858950
2010-02-105560.005800.005550.005800.0064360480
2010-02-095770.005860.005550.005630.0073416350
2010-02-085770.006000.005770.005870.00101591240
2010-02-055900.005950.005600.005950.002211271620
2010-02-046060.006130.005950.005950.002411449760
2010-02-036070.006160.006010.006130.00123743480
2010-02-026100.006210.006100.006100.0063389340
2010-02-016150.006200.006100.006190.0054332220
2010-01-296490.006490.006150.006150.001851151220
2010-01-286410.006440.006200.006440.0031195680
2010-01-276290.006400.006170.006400.001871185710
2010-01-266440.006540.006210.006240.00151961850
2010-01-256590.006590.006410.006540.0042272970
2010-01-226470.006600.006400.006500.00124806470
2010-01-216480.006550.006480.006550.002701757550
2010-01-206650.006650.006500.006510.0086567650
2010-01-196600.006700.006510.006610.0083547280
2010-01-186780.006780.006400.006500.003962580720
2010-01-156880.006890.006670.006780.0098664000
2010-01-146700.006800.006680.006800.00147988960
2010-01-136550.006690.006550.006670.001811201460
2010-01-126600.006900.006350.006500.005043290710
2010-01-087000.007000.006850.006900.00122841550
2010-01-076990.007030.006850.006960.00128894560
2010-01-066830.007030.006830.006980.0064445740
2010-01-056950.007000.006770.006830.002151476350
2010-01-047010.007100.006750.007030.00128886300
2009-12-307030.007300.006900.007150.001641165300
2009-12-297260.007300.006990.007030.002281627450
2009-12-286840.007020.006710.006860.002731877800
2009-12-256950.007000.006750.006750.001931329000
2009-12-247120.007300.006810.006950.004132887860
2009-12-227280.007400.007200.007320.001931411020
2009-12-217400.007500.007200.007380.0099731560
2009-12-187500.007500.007430.007500.0049365470
2009-12-177700.007790.007480.007520.0050376920
2009-12-167590.007730.007510.007730.0080609650
2009-12-157490.007800.007430.007700.00105792840
2009-12-147520.007800.007510.007800.0067513030
2009-12-117850.007880.007500.007520.0099760830
2009-12-108020.008020.007850.007880.001441143880
2009-12-098170.008180.008020.008020.0065527520
2009-12-088180.008300.008160.008160.0033270440
2009-12-078190.008330.008140.008330.0068556090
2009-12-048120.008360.008120.008140.0026213910
2009-12-038200.008270.008120.008120.0068555650
2009-12-028530.008530.008100.008300.001281062180
2009-12-018500.008530.008250.008430.00101850400
2009-11-308400.008500.008300.008500.001281087000
2009-11-278520.008520.008300.008350.0061511960
2009-11-268620.008900.008370.008520.00108944430
2009-11-258530.009000.008500.008820.001841622520
2009-11-248880.008880.008630.008630.0025220200
2009-11-208800.008900.008550.008600.0013113750
2009-11-198890.008990.008000.008800.002472095140
2009-11-188880.008990.008600.008990.0044387320
2009-11-179090.009090.008880.009000.0027242840
2009-11-169000.009190.008860.009190.0027242310
2009-11-139440.009480.008800.009110.001241156310
2009-11-128820.009410.008820.009320.00106987880
2009-11-118950.009290.008500.009290.001411231180
2009-11-109200.009440.008900.009050.002252057470
2009-11-099290.009430.009010.009200.0036333030
2009-11-069060.009290.008990.009290.0053483500
2009-11-059050.009500.009020.009150.0034316440
2009-11-049010.009300.009000.009150.0080726100
2009-11-029000.009500.008730.009450.0088820690
2009-10-309300.009440.008700.009170.0058519120
2009-10-298800.009400.008800.009300.0070650470
2009-10-288600.009140.008410.009140.0077677110
2009-10-279150.009300.008500.008500.00103928100
2009-10-269300.009500.009100.009200.0058542470
2009-10-239020.009300.009000.009300.0052473600
2009-10-229310.009590.009250.009390.0025233220
2009-10-219500.009600.009250.009310.001281215690
2009-10-209600.009970.009500.009700.001331291410
2009-10-198900.009800.008800.009800.001471388550
2009-10-169150.009200.009000.009000.0041371410
2009-10-159600.009600.009100.009150.0023213500
2009-10-149100.009500.009100.009500.0026241930
2009-10-139000.009500.009000.009200.0047432500
2009-10-099310.009450.009000.009300.0015138440
2009-10-089300.009500.009140.009450.0073684440
2009-10-078900.009500.008900.009400.002272098900
2009-10-068650.008880.008410.008880.0044376770
2009-10-058900.008900.008410.008610.0054463530
2009-10-028800.009030.008400.009030.0096824840

   ※ 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