[4573 HCスタンダード] アールテック 日足 時系列データ

[4573 HCスタンダード] アールテック (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0858200.0060000.0057300.0059000.00714163200
2010-10-0758200.0058700.0057900.0058300.00271571200
2010-10-0657400.0060700.0057400.0058200.00573345100
2010-10-0558200.0058200.0056600.0057600.00895085100
2010-10-0459500.0060500.0058200.0058200.00764480000
2010-10-0160500.0060500.0058200.0059500.001639657200
2010-09-3061000.0061100.0060500.0060500.00553348100
2010-09-2961700.0061800.0061000.0061300.00653986100
2010-09-2861100.0062000.0060700.0062000.00653976900
2010-09-2763000.0063000.0061600.0061600.001026338600
2010-09-2463200.0063400.0062600.0063000.001056603700
2010-09-2263800.0064800.0062600.0064000.001257979500
2010-09-2163200.0064500.0063000.0064500.00764850700
2010-09-1763400.0063800.0062700.0063500.00402533100
2010-09-1663300.0063300.0062900.0063300.00382400000
2010-09-1562200.0063400.0062200.0063000.00684269400
2010-09-1462600.0062800.0062500.0062600.00523259400
2010-09-1362700.0062800.0062200.0062800.00362250400
2010-09-1061800.0062900.0061800.0062500.00533297200
2010-09-0962200.0062600.0061700.0061800.001277898400
2010-09-0862800.0062800.0061800.0062100.001358398900
2010-09-0763900.0066700.0062800.0063700.0036923663900
2010-09-0663000.0064400.0062500.0063900.001187503600
2010-09-0362300.0063000.0062200.0062800.00503127100
2010-09-0262500.0062600.0062000.0062300.00523236000
2010-09-0162600.0062700.0061700.0062400.001106842600
2010-08-3162800.0063500.0061800.0062700.0017611005900
2010-08-3064900.0064900.0063000.0063700.0017210938600
2010-08-2762000.0064500.0062000.0064500.00935848200
2010-08-2663400.0063900.0062000.0062800.00835213000
2010-08-2563700.0065000.0062000.0064400.001348501900
2010-08-2466900.0068000.0064700.0065000.0017811795500
2010-08-2366000.0067800.0065000.0067800.00835523500
2010-08-2064600.0066400.0064500.0066100.00452929900
2010-08-1965200.0065300.0064200.0065000.00271750700
2010-08-1865000.0065400.0063900.0065200.00664242800
2010-08-1764500.0065000.0064000.0065000.0013836200
2010-08-1666000.0066000.0064000.0064600.00764897100
2010-08-1365000.0067100.0065000.0066000.001016683600
2010-08-1265000.0066000.0063200.0066000.001479408800
2010-08-1166500.0066500.0065100.0066000.00815303400
2010-08-1065800.0067000.0065700.0067000.00583849000
2010-08-0965600.0067000.0065600.0065700.00644226100
2010-08-0665600.0068000.0065500.0067000.00342271100
2010-08-0566000.0066000.0065400.0065500.00362358100
2010-08-0465900.0066600.0065000.0065400.00775035400
2010-08-0366100.0066100.0065400.0065800.00614009100
2010-08-0266800.0066800.0065600.0065600.001107264000
2010-07-3066400.0066900.0065600.0066900.00483165100
2010-07-2966200.0067100.0066000.0066200.00674449500
2010-07-2866500.0067400.0066500.0067200.00362406100
2010-07-2765400.0067100.0065400.0066200.001046858200
2010-07-2666100.0067300.0066000.0066400.00442935500
2010-07-2366800.0066800.0065600.0066600.00442912400
2010-07-2266300.0066900.0065100.0066300.00533481700
2010-07-2167100.0067600.0065400.0067500.00785176000
2010-07-2066800.0067400.0065300.0067400.00916024100
2010-07-1669900.0070000.0066100.0067800.0022115056200
2010-07-1571400.0071400.0068600.0068900.00735100000
2010-07-1470000.0074000.0070000.0071400.001158317400
2010-07-1369600.0069900.0068800.0069900.00533672300
2010-07-1270000.0070700.0069200.0070000.00281959000
2010-07-0970500.0070500.0069300.0070300.00443076000
2010-07-0872000.0072000.0070100.0071300.00523694100
2010-07-0771900.0072000.0070300.0071400.00614332700
2010-07-0671500.0071900.0068100.0071900.001268903500
2010-07-0566800.0071000.0066100.0070900.001188130700
2010-07-0266500.0068700.0066500.0068200.001278570500
2010-07-0168000.0069100.0066800.0067900.0016210980500
2010-06-3065100.0072000.0065000.0072000.0016310944300
2010-06-2967100.0069400.0065400.0068000.001499974100
2010-06-2871800.0071800.0067000.0067500.0015910906000
2010-06-2568800.0070300.0067600.0070300.0016311206800
2010-06-2469700.0070600.0069700.0070300.00704902300
2010-06-2370300.0070900.0069100.0070200.0019413535100
2010-06-2271000.0071600.0070900.0071600.00664694500
2010-06-2171400.0072900.0070600.0072000.00946729200
2010-06-1873400.0073900.0070900.0071500.0019614079500
2010-06-1775100.0075100.0073200.0073700.001309565000
2010-06-1675500.0076000.0074300.0075100.00977274900
2010-06-1576600.0076600.0073700.0075100.0016412263300
2010-06-1474300.0078000.0074300.0076300.001259516500
2010-06-1176000.0076200.0073500.0074000.001269436000
2010-06-1072200.0073000.0071500.0073000.00856138000
2010-06-0973000.0073700.0072000.0072800.001329597600
2010-06-0871600.0074500.0071600.0072700.0014410510000
2010-06-0773100.0075300.0072000.0073100.0027420026500
2010-06-0478000.0081500.0076600.0077500.0052140980100
2010-06-0374500.0076500.0073500.0076500.0025919488200
2010-06-0272400.0074700.0071700.0073000.0019714395900
2010-06-0173000.0073700.0071300.0073700.001389994900
2010-05-3173400.0074100.0071900.0072600.0014010224200
2010-05-2873000.0073900.0070400.0071900.0037727135200
2010-05-2766200.0072200.0066000.0071100.0044130607100
2010-05-2668400.0069500.0065100.0067800.0059940460400
2010-05-2571500.0071500.0065000.0066000.0097766861900
2010-05-2473800.0076000.0072700.0074100.0044232635200
2010-05-2179000.0079000.0073300.0074600.00110082701000
2010-05-2084800.0086100.0082000.0082400.0035329371800
2010-05-1987000.0087000.0081800.0086100.0074162430600
2010-05-1895000.0096900.0084500.0090000.0093584841400
2010-05-1788100.0099300.0088100.0093000.002398225362000
2010-05-1484000.0090500.0082000.0086800.0076566655900
2010-05-1380900.0083000.0080500.0082400.0037330408800
2010-05-1286800.0086800.0080000.0082400.0059148789100
2010-05-1187000.0093000.0082000.0087000.001362119908000
2010-05-1082400.0085200.0080000.0085100.0082768516200
2010-05-0781000.0083000.0075000.0079900.00115793035900
2010-05-0679600.0082200.0078300.0079500.0042634035800
2010-04-3079200.0084400.0079000.0082600.0091874869200
2010-04-2878000.0078800.0077200.0077700.0018114109000
2010-04-2779100.0080200.0078100.0079200.0020215926100
2010-04-2679900.0080500.0078000.0079100.0044235043300
2010-04-2379000.0079800.0077600.0078700.0031324688400
2010-04-2277100.0079200.0076200.0078000.0024919323300
2010-04-2175900.0077200.0075500.0076200.0021516404800
2010-04-2076400.0078200.0075300.0075300.0044634245800
2010-04-1975000.0076900.0074200.0075700.0029322062000
2010-04-1680900.0082500.0077100.0078000.0056344536200
2010-04-1581000.0081500.0077000.0080000.0087169165100
2010-04-1472300.0079900.0071300.0079500.001409108191300
2010-04-1372200.0073300.0071100.0071500.0022716321400
2010-04-1272800.0073300.0071500.0072000.0030021672200
2010-04-0970200.0072800.0069500.0071400.0047133677900
2010-04-0870200.0070200.0069000.0069700.0022115384200
2010-04-0770600.0070700.0068100.0070000.0035324583700
2010-04-0673800.0075500.0069100.0070300.00105476603300
2010-04-0569400.0072000.0068000.0071800.0075953616000
2010-04-0267200.0068800.0065600.0068400.0046631422300
2010-04-0165700.0066500.0064900.0065700.001167597500
2010-03-3165300.0065900.0064600.0065900.00936064800
2010-03-3065500.0066000.0064200.0065500.001409112300
2010-03-2965000.0066100.0064500.0065500.001056849900
2010-03-2667000.0070000.0066500.0066900.0033923064000
2010-03-2566300.0067400.0065000.0067400.0020713710200
2010-03-2469900.0069900.0065500.0067300.0031821456300
2010-03-2364100.0069100.0064100.0068900.0072348669400
2010-03-1964000.0065300.0062800.0063900.0019712588800
2010-03-1864900.0065900.0061100.0063900.0029718938300
2010-03-1765100.0065700.0064700.0064800.001137357400
2010-03-1666100.0066300.0064500.0066000.0016310645500
2010-03-1566200.0068500.0066100.0066600.0016811253800
2010-03-1265600.0068000.0065500.0066000.001509981700
2010-03-1165400.0066600.0065000.0065600.00754923100
2010-03-1064500.0066000.0064000.0065400.00483115900
2010-03-0965700.0065700.0064200.0064900.00312010800
2010-03-0865200.0067000.0064400.0064800.001147482200
2010-03-0562700.0064300.0062700.0063900.00332095600
2010-03-0465000.0065600.0062800.0062900.001187605200
2010-03-0365000.0065000.0062800.0063600.001388750200
2010-03-0265500.0065500.0063700.0064300.00966168500
2010-03-0165500.0066500.0064500.0065400.00946135100
2010-02-2665000.0067700.0063900.0066500.0026317284200
2010-02-2569000.0069500.0065300.0067000.0041928206000
2010-02-2465000.0072900.0065000.0068000.00114478960400
2010-02-2364700.0065000.0064000.0065000.00734711800
2010-02-2263600.0067300.0063600.0065700.0020413263300
2010-02-1961700.0062600.0059800.0062600.0020412508800
2010-02-1862300.0063400.0061700.0062000.001187339100
2010-02-1762200.0064300.0061700.0062200.001579854400
2010-02-1663600.0063800.0061200.0062500.0026416454200
2010-02-1568400.0068600.0063100.0065000.0075750466000
2010-02-1258000.0059700.0057100.0059400.001559055500
2010-02-1056000.0057100.0055500.0056500.00553105200
2010-02-0956300.0056500.0055300.0056100.001317321600
2010-02-0856600.0057400.0056100.0057000.00573237600
2010-02-0555200.0058600.0054800.0056000.001568736900
2010-02-0458600.0058600.0055100.0056800.0034919839600
2010-02-0358500.0060000.0058100.0058500.00975708700
2010-02-0259400.0061000.0057500.0058200.0017410227100
2010-02-0162500.0062500.0058000.0058600.0025515267300
2010-01-2961800.0063000.0060400.0061900.00865283600
2010-01-2861400.0064300.0061400.0061800.001368518000
2010-01-2761000.0062200.0060200.0061000.001197274500
2010-01-2663200.0063800.0059400.0061000.0027716919300
2010-01-2564900.0065300.0062500.0063300.001318365200
2010-01-2266000.0067400.0064800.0066500.001016676700
2010-01-2164300.0067000.0063800.0066500.0020513426100
2010-01-2066800.0067500.0063500.0064800.0027617952400
2010-01-1970800.0071600.0065100.0065800.0066845843200
2010-01-1864500.0072500.0063000.0069600.001490102320800
2010-01-1556700.0065500.0056400.0064000.0092256930000
2010-01-1456100.0057300.0055700.0056500.001126299000
2010-01-1356600.0057200.0056300.0057000.001357663900
2010-01-1256900.0058100.0056500.0057700.001397948700
2010-01-0856500.0058500.0056500.0057800.0024513977800
2010-01-0759000.0059500.0057000.0057700.0026515412300
2010-01-0659500.0060000.0058500.0059800.001146773800
2010-01-0561000.0061000.0058600.0060000.001217221700
2010-01-0458300.0059100.0057300.0059100.0017910420100
2009-12-3059500.0059900.0058000.0059200.0035620899900
2009-12-2963100.0063600.0060200.0061000.0046728709800
2009-12-2861100.0063000.0059500.0062700.0047429031300
2009-12-2557500.0061900.0057000.0060100.0097058180200
2009-12-2455300.0058800.0054800.0057800.0046026133900
2009-12-2254200.0055500.0054100.0055500.001427756400
2009-12-2155800.0055800.0054000.0054100.0026914700300
2009-12-1855500.0056500.0054300.0055800.0028415759100
2009-12-1754200.0057300.0053600.0057300.0022612336800
2009-12-1655400.0055600.0054100.0054900.001035646600
2009-12-1553900.0055500.0053100.0055400.0021311516700
2009-12-1455000.0055100.0053800.0054500.001085867800
2009-12-1153800.0054900.0053500.0054900.001427666700
2009-12-1054600.0055000.0053000.0054700.0032317340000
2009-12-0956000.0056000.0054100.0055100.0039721778300
2009-12-0860500.0061000.0056500.0057400.0048528226400
2009-12-0756300.0060800.0056200.0059700.0076345132900
2009-12-0455200.0056800.0054000.0055800.0026814728100
2009-12-0356000.0056900.0053700.0055200.0060033294300
2009-12-0254000.0058300.0053400.0055500.0053929774900
2009-12-0154100.0054100.0052100.0053800.0037419880700
2009-11-3055300.0057000.0053500.0054000.0022011991900
2009-11-2754300.0056200.0053000.0053300.0035819423300
2009-11-2657500.0058400.0055000.0056300.0058232736700
2009-11-2562200.0063500.0059500.0060000.0026515991500
2009-11-2464000.0066800.0063000.0064200.0043127765900
2009-11-2056500.0062000.0056000.0062000.0049529976100
2009-11-1956500.0057000.0051400.0057000.0028115195900
2009-11-1856000.0057100.0052500.0056000.0047825889100
2009-11-1759700.0059900.0057100.0057100.0029417211700
2009-11-1665000.0065300.0059700.0059700.0073344641800
2009-11-1369000.0069100.0064500.0064700.0071647003700
2009-11-1270100.0071600.0069500.0069500.0016711762500
2009-11-1170700.0071800.0069600.0070100.0014910494000
2009-11-1071500.0071600.0069600.0071500.0019213602100
2009-11-0972500.0073100.0069900.0071600.001107858700
2009-11-0673800.0073800.0071200.0073000.001339648400
2009-11-0574800.0074800.0071300.0071800.0021815838600
2009-11-0477500.0077500.0073100.0074800.0015711782900
2009-11-0273000.0077900.0071900.0075500.0032524268900
2009-10-3070000.0074000.0069000.0074000.0025718395000
2009-10-2969900.0071000.0069000.0069000.0025617880400
2009-10-2871000.0071800.0069500.0070900.0024016961600
2009-10-2772600.0073800.0071200.0071400.0020014465500
2009-10-2672900.0075000.0072500.0073000.0015411272700
2009-10-2373900.0074700.0072200.0072700.0028120521000
2009-10-2275800.0075800.0073400.0074900.0020215030000
2009-10-2175100.0075100.0071100.0074900.0027620100300
2009-10-2077700.0077700.0074500.0075900.00695258100
2009-10-1973500.0074500.0072100.0073800.00533903600
2009-10-1677100.0077100.0073500.0074500.0016712584900
2009-10-1577500.0078500.0076800.0077100.00917040600
2009-10-1479700.0079700.0076300.0077500.0014911603100
2009-10-1381000.0082000.0078500.0080000.0023218525300
2009-10-0982400.0083000.0079100.0082300.0018515091900
2009-10-0878800.0085600.0078000.0081000.0043335402300
2009-10-0775700.0081000.0074000.0079800.0069053870800
2009-10-0672000.0076900.0071500.0071500.0032523633200
2009-10-0574100.0074800.0068300.0071000.0046733566500
2009-10-0277800.0077900.0075000.0076000.0034826520300

   ※ 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