[4683 大証2部] 堀内カラー 日足 時系列データ

[4683 大証2部] 堀内カラー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-03773.00773.00773.00773.0080006184000
2008-02-2900
2008-02-28773.00773.00773.00773.001000773000
2008-02-2700
2008-02-26781.00781.00781.00781.001000781000
2008-02-2500
2008-02-2200
2008-02-2100
2008-02-2000
2008-02-1900
2008-02-18771.00771.00771.00771.001000771000
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-12780.00780.00780.00780.001000780000
2008-02-08785.00785.00785.00785.001000785000
2008-02-07785.00785.00785.00785.001000785000
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-3100
2008-01-30788.00788.00788.00788.001000788000
2008-01-2900
2008-01-2800
2008-01-2500
2008-01-2400
2008-01-2300
2008-01-22781.00781.00781.00781.001000781000
2008-01-2100
2008-01-1800
2008-01-1700
2008-01-16782.00782.00782.00782.0040003128000
2008-01-15784.00785.00784.00785.0030002353000
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-07780.00781.00780.00781.0080006247000
2008-01-0400
2007-12-2800
2007-12-2700
2007-12-2600
2007-12-2500
2007-12-2100
2007-12-2000
2007-12-19780.00780.00780.00780.001000780000
2007-12-18780.00780.00780.00780.0040003120000
2007-12-17780.00780.00780.00780.0020001560000
2007-12-14780.00780.00780.00780.0060004680000
2007-12-13781.00781.00780.00780.0060004682000
2007-12-12783.00793.00783.00793.00100007872000
2007-12-11792.00792.00792.00792.001000792000
2007-12-1000
2007-12-07797.00797.00797.00797.0030002391000
2007-12-06796.00796.00796.00796.001000796000
2007-12-05796.00796.00796.00796.0090007164000
2007-12-04797.00797.00797.00797.002100016737000
2007-12-03796.00796.00796.00796.001400011144000
2007-11-3000
2007-11-29796.00796.00796.00796.0050003980000
2007-11-28795.00797.00795.00796.00129000102683000
2007-11-27796.00796.00796.00796.001000796000
2007-11-26797.00797.00797.00797.0030002391000
2007-11-22795.00795.00795.00795.0080006360000
2007-11-21795.00797.00795.00797.00100007968000
2007-11-20795.00796.00795.00796.0040003182000
2007-11-19795.00796.00795.00795.0050003978000
2007-11-16794.00797.00794.00797.003900031057000
2007-11-15795.00795.00794.00794.0030002383000
2007-11-14794.00796.00794.00796.003800030210000
2007-11-13795.00795.00794.00794.0090007149000
2007-11-12794.00797.00794.00797.008100064361000
2007-11-09794.00795.00794.00795.006100048461000
2007-11-08794.00795.00794.00794.009000071516000
2007-11-07794.00795.00794.00795.00514000408199000
2007-11-06700.00700.00700.00700.0050003500000
2007-11-05600.00600.00600.00600.0040002400000
2007-11-02500.00500.00500.00500.0050002500000
2007-11-01485.00495.00485.00495.0070003425000
2007-10-31485.00493.00485.00486.0050002435000
2007-10-30485.00495.00485.00495.0090004402000
2007-10-29484.00484.00484.00484.001000484000
2007-10-26490.00490.00490.00490.0040001960000
2007-10-2500
2007-10-24493.00493.00493.00493.002000986000
2007-10-2300
2007-10-22476.00485.00475.00485.0070003348000
2007-10-19485.00490.00480.00490.003500017115000
2007-10-18490.00495.00490.00495.00120005894000
2007-10-17486.00490.00486.00487.00100004877000
2007-10-16486.00490.00486.00486.0030001462000
2007-10-1500
2007-10-12490.00492.00485.00485.0090004391000
2007-10-11473.00490.00473.00490.00110005282000
2007-10-10483.00483.00483.00483.001000483000
2007-10-09468.00483.00468.00483.002000951000
2007-10-0500
2007-10-04460.00460.00452.00452.0030001364000
2007-10-03455.00469.00455.00469.0030001393000
2007-10-02465.00465.00460.00460.0030001390000
2007-10-0100
2007-09-28457.00457.00457.00457.0050002285000
2007-09-27465.00465.00456.00456.0030001377000
2007-09-26463.00463.00463.00463.001000463000
2007-09-25460.00461.00446.00446.0050002259000
2007-09-21462.00462.00441.00446.0070003148000
2007-09-20475.00475.00461.00461.002000936000
2007-09-1900
2007-09-1800
2007-09-1400
2007-09-13475.00475.00475.00475.001000475000
2007-09-1200
2007-09-1100
2007-09-1000
2007-09-0700
2007-09-0600
2007-09-05485.00485.00485.00485.001000485000
2007-09-04490.00490.00490.00490.001000490000
2007-09-0300
2007-08-31476.00490.00476.00490.0030001442000
2007-08-3000
2007-08-29476.00476.00476.00476.001000476000
2007-08-2800
2007-08-27493.00493.00493.00493.002000986000
2007-08-2400
2007-08-2300
2007-08-2200
2007-08-2100
2007-08-2000
2007-08-17480.00480.00476.00476.00110005267000
2007-08-16482.00482.00476.00476.00110005250000
2007-08-15487.00487.00486.00486.002000973000
2007-08-14480.00480.00480.00480.001000480000
2007-08-13490.00490.00490.00490.001000490000
2007-08-10495.00495.00495.00495.001000495000
2007-08-09497.00497.00497.00497.0060002982000
2007-08-08497.00497.00496.00497.00120005963000
2007-08-07507.00507.00500.00500.00170008573000
2007-08-06516.00516.00512.00512.0030001544000
2007-08-03517.00517.00517.00517.001000517000
2007-08-0200
2007-08-01522.00522.00520.00520.0090004694000
2007-07-31528.00528.00528.00528.001000528000
2007-07-3000
2007-07-27518.00518.00518.00518.001000518000
2007-07-2600
2007-07-25526.00526.00526.00526.001000526000
2007-07-24525.00526.00525.00526.0030001577000
2007-07-23522.00522.00521.00521.0020001043000
2007-07-20522.00530.00522.00530.0030001574000
2007-07-19532.00533.00532.00533.0020001065000
2007-07-18523.00523.00523.00523.0030001569000
2007-07-17524.00524.00523.00523.0020001047000
2007-07-1300
2007-07-1200
2007-07-1100
2007-07-10531.00531.00531.00531.0020001062000
2007-07-09531.00531.00531.00531.001000531000
2007-07-06533.00533.00532.00532.0030001597000
2007-07-0500
2007-07-04541.00541.00541.00541.0020001082000
2007-07-0300
2007-07-0200
2007-06-29532.00541.00531.00541.0090004806000
2007-06-28532.00532.00532.00532.001000532000
2007-06-2700
2007-06-26532.00532.00532.00532.0020001064000
2007-06-25530.00530.00530.00530.001000530000
2007-06-22531.00531.00530.00530.0020001061000
2007-06-2100
2007-06-20531.00531.00530.00530.0030001591000
2007-06-19535.00536.00535.00536.0020001071000
2007-06-18535.00535.00534.00534.0030001604000
2007-06-15526.00533.00526.00533.0030001589000
2007-06-14525.00525.00525.00525.001000525000
2007-06-1300
2007-06-1200
2007-06-11530.00530.00530.00530.0050002650000
2007-06-08530.00530.00530.00530.001000530000
2007-06-07524.00524.00524.00524.0020001048000
2007-06-06522.00531.00522.00531.0020001053000
2007-06-05532.00532.00532.00532.001000532000
2007-06-04526.00526.00526.00526.001000526000
2007-06-0100
2007-05-31526.00526.00526.00526.001000526000
2007-05-3000
2007-05-2900
2007-05-28526.00526.00526.00526.001000526000
2007-05-2500
2007-05-24525.00526.00525.00526.0030001576000
2007-05-23529.00529.00529.00529.001000529000
2007-05-22517.00530.00517.00530.0020001047000
2007-05-21532.00532.00532.00532.0020001064000
2007-05-1800
2007-05-17520.00538.00520.00538.00140007379000
2007-05-1600
2007-05-1500
2007-05-14522.00530.00522.00530.0020001052000
2007-05-1100
2007-05-1000
2007-05-0900
2007-05-08532.00532.00522.00522.0050002620000
2007-05-07532.00532.00532.00532.0020001064000
2007-05-02532.00532.00532.00532.001000532000
2007-05-01533.00533.00532.00532.0040002131000
2007-04-27534.00534.00533.00533.0020001067000
2007-04-26548.00548.00534.00535.0040002152000
2007-04-2500
2007-04-24548.00548.00548.00548.001000548000
2007-04-23549.00549.00549.00549.001000549000
2007-04-20535.00549.00535.00549.0020001084000
2007-04-19551.00551.00551.00551.001000551000
2007-04-1800
2007-04-1700
2007-04-16553.00553.00553.00553.001000553000
2007-04-1300
2007-04-1200
2007-04-1100
2007-04-10545.00545.00545.00545.0020001090000
2007-04-0900
2007-04-0600
2007-04-05555.00555.00555.00555.001000555000
2007-04-0400
2007-04-03555.00555.00555.00555.001000555000
2007-04-0200
2007-03-30549.00549.00549.00549.001000549000
2007-03-29545.00545.00545.00545.001000545000
2007-03-28555.00555.00555.00555.001000555000
2007-03-27550.00557.00550.00557.0020001107000
2007-03-26556.00565.00556.00565.0090005056000
2007-03-23560.00565.00553.00565.0050002791000
2007-03-22565.00565.00565.00565.0020001130000
2007-03-2000
2007-03-1900
2007-03-16565.00565.00565.00565.0020001130000
2007-03-15568.00568.00568.00568.001000568000
2007-03-1400
2007-03-1300
2007-03-1200
2007-03-0900
2007-03-0800
2007-03-07568.00568.00568.00568.001000568000
2007-03-06548.00548.00548.00548.001000548000
2007-03-05568.00568.00568.00568.001000568000
2007-03-02571.00577.00571.00577.0020001148000
2007-03-01566.00589.00566.00589.0030001737000
2007-02-28570.00584.00570.00584.0050002885000
2007-02-27585.00585.00575.00582.0050002893000
2007-02-26560.00575.00560.00575.0050002835000

   ※ 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