[4723 東証2部] ラディアHD 日足 時系列データ

[4723 東証2部] ラディアHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-10-288.008.002.003.0011408075470284
2009-10-2714.0016.007.007.00123390713971542
2009-10-2616.0021.0014.0014.004337697420844
2009-10-2324.0026.0020.0020.003617128092100
2009-10-2225.0029.0024.0025.002676337021509
2009-10-2128.0030.0025.0027.002389496553063
2009-10-2025.0027.0025.0026.001570774042385
2009-10-1925.0034.0025.0028.0068371320057530
2009-10-1629.0031.0026.0027.002663377377756
2009-10-1531.0031.0029.0031.001841335536100
2009-10-1433.0033.0030.0031.001773865573713
2009-10-1334.0035.0032.0033.002125897041306
2009-10-0937.0038.0034.0036.0039807414285818
2009-10-0834.0044.0032.0035.00100155538697642
2009-10-0732.0046.0028.0036.00174143166110856
2009-10-0637.0038.0030.0030.0035134911357138
2009-10-0540.0045.0035.0037.0041536616552583
2009-10-0244.0053.0037.0037.00170977478589862
2009-10-0128.0050.0027.0039.00226408392466303
2009-09-3036.0036.0030.0030.0032772710648701
2009-09-2935.0040.0032.0036.0052790818757515
2009-09-2838.0045.0037.0040.0034118013604191
2009-09-2548.0050.0040.0045.0029298413141722
2009-09-2457.0059.0049.0053.0021230111224154
2009-09-1861.0063.0056.0057.001639549788922
2009-09-1764.0071.0059.0060.0036155123216706
2009-09-1663.0066.0060.0061.0020849812971069
2009-09-1567.0070.0061.0066.0021560514120936
2009-09-1473.0081.0068.0069.0033792924398718
2009-09-1161.0090.0060.0074.00111114687806055
2009-09-1064.0066.0057.0062.0017495010665712
2009-09-0958.0072.0054.0065.0045710827971389
2009-09-0863.0071.0063.0068.0022816814950970
2009-09-0772.0075.0068.0071.0019483713794146
2009-09-0473.0087.0069.0077.0055576643243167
2009-09-0391.0092.0071.0073.0048300339106877
2009-09-0292.0096.0091.0093.0015133514062943
2009-09-0194.00102.0092.00100.00860088285405
2009-08-31101.00101.0093.0098.0013705213199575
2009-08-28105.00106.0096.00100.009970210066315
2009-08-27105.00108.00104.00106.00535145645983
2009-08-26108.00110.00106.00106.00645846937319
2009-08-25114.00116.00108.00110.0034264137732182
2009-08-24125.00133.00113.00114.0058049071463657
2009-08-21114.00114.00110.00110.00280343133256
2009-08-20111.00116.00111.00112.00453155126646
2009-08-19114.00114.00110.00111.00223502499996
2009-08-18112.00115.00110.00111.00277503104218
2009-08-17117.00119.00109.00113.00635557192239
2009-08-14117.00122.00115.00118.00796119438068
2009-08-13114.00123.00113.00122.0017594020693643
2009-08-12110.00113.00109.00112.00424694717987
2009-08-11114.00114.00108.00110.00668587398149
2009-08-10117.00117.00112.00114.00485825550024
2009-08-07119.00119.00115.00118.00232462712176
2009-08-06117.00120.00116.00119.00229482705498
2009-08-05121.00123.00115.00117.008734210295736
2009-08-04124.00125.00120.00123.00597397300841
2009-08-03128.00129.00125.00125.00338094258282
2009-07-31130.00131.00126.00127.00768089843269
2009-07-30133.00133.00128.00129.00296483868757
2009-07-29126.00135.00125.00131.009758412655337
2009-07-28131.00138.00125.00126.0015256219831780
2009-07-27125.00159.00124.00131.0064383393051786
2009-07-24120.00128.00119.00123.00758789301057
2009-07-23119.00123.00119.00121.00308993729855
2009-07-22121.00124.00118.00123.00260533148128
2009-07-21123.00125.00120.00122.00289983543941
2009-07-17125.00136.00116.00122.008371710267651
2009-07-16138.00138.00122.00126.00598467713652
2009-07-15123.00134.00123.00132.00602137750933
2009-07-14134.00156.00122.00128.0036411250181896
2009-07-13131.00135.00105.00114.0013370716365766
2009-07-10146.00148.00131.00140.0011489616039384
2009-07-09148.00155.00142.00144.0012318518098543
2009-07-08160.00166.00143.00144.0050682277802141
2009-07-07135.00180.00135.00155.001383715221632942
2009-07-06135.00139.00133.00136.008099111005274
2009-07-03138.00143.00130.00136.0025305334520945
2009-07-02141.00157.00137.00143.0050734174428139
2009-07-01142.00157.00133.00137.00790966113342845
2009-06-30103.00152.0099.00152.002010795272513731
2009-06-2999.00115.0099.00102.0040576941667254
2009-06-26110.00122.00102.00109.0039333842459875
2009-06-25115.00134.00102.00110.0068988379206396
2009-06-24116.00129.00111.00120.001002513115968903
2009-06-23170.00174.00154.00161.0031505350799214
2009-06-22165.00182.00151.00166.0060901699440618
2009-06-19185.00219.00157.00168.001102290201356001
2009-06-18235.00245.00215.00215.00647067149305633
2009-06-17295.00295.00295.00295.0099572937315
2009-06-16375.00375.00375.00375.0070052626875
2009-06-15453.00465.00436.00455.006306128385488
2009-06-12461.00484.00440.00453.004830121979238
2009-06-11520.00548.00450.00471.0012744262732303
2009-06-10429.00510.00429.00510.0011138255706362
2009-06-09423.00430.00421.00430.00195768337031
2009-06-08423.00427.00421.00426.00214619120306
2009-06-05421.00426.00414.00425.003362514130842
2009-06-04422.00427.00406.00425.006341326606217
2009-06-03426.00427.00415.00424.002523310668683
2009-06-02421.00428.00417.00424.005292822358633
2009-06-01420.00423.00419.00421.002928812325126
2009-05-29427.00433.00419.00423.005045321391928
2009-05-28420.00430.00417.00427.004539319235299
2009-05-27420.00422.00418.00420.00210658844705
2009-05-26420.00422.00418.00419.00121075087144
2009-05-25420.00423.00419.00421.00145096096840
2009-05-22420.00425.00417.00422.00203308555920
2009-05-21425.00426.00421.00424.0077933308476
2009-05-20426.00432.00424.00426.002861812214693
2009-05-19432.00432.00422.00426.00123685282147
2009-05-18441.00441.00421.00427.002650411400152
2009-05-15455.00456.00435.00441.002357410470585
2009-05-14473.00475.00446.00450.003692516776192
2009-05-13440.00485.00439.00478.004241619498472
2009-05-12438.00447.00438.00441.002409610617806
2009-05-11450.00451.00435.00444.002936912959869
2009-05-08433.00443.00430.00435.002792712188315
2009-05-07445.00448.00425.00428.00145086291004
2009-05-01415.00436.00411.00430.00185287778223
2009-04-30437.00452.00421.00425.00212809270959
2009-04-28460.00462.00445.00452.00205139289976
2009-04-27487.00499.00445.00450.002926813576075
2009-04-24501.00508.00472.00497.00129656457164
2009-04-23527.00531.00500.00511.00141157195729
2009-04-22540.00541.00523.00531.0048192573350
2009-04-21538.00543.00521.00531.0048542582603
2009-04-20510.00551.00506.00539.002035010803602
2009-04-17506.00525.00501.00520.00110515663097
2009-04-16580.00580.00501.00526.003634419690652
2009-04-15621.00690.00554.00591.007426846322101
2009-04-14611.00611.00540.00611.0010636163822225
2009-04-13456.00511.00456.00511.005786228603991
2009-04-10423.00439.00419.00431.00189928113615
2009-04-09415.00427.00409.00413.00110154578564
2009-04-08410.00415.00406.00410.0068702817875
2009-04-07403.00415.00403.00409.0069832855828
2009-04-06410.00412.00409.00410.0055242266120
2009-04-03413.00413.00407.00409.0043181765606
2009-04-02408.00414.00400.00409.00122935001536
2009-04-01409.00418.00407.00410.0039181615485
2009-03-31414.00418.00401.00409.00151946225289
2009-03-30429.00434.00410.00418.0073013086522
2009-03-27421.00440.00420.00425.0097744170056
2009-03-26410.00421.00410.00420.0060302508445
2009-03-25424.00424.00400.00415.00223829216710
2009-03-24420.00429.00413.00419.0093033905388
2009-03-23410.00428.00408.00416.0089253683156
2009-03-19428.00460.00400.00420.002827412283119
2009-03-18432.00437.00425.00426.0065352809166
2009-03-17431.00448.00428.00437.0064812836475
2009-03-16427.00460.00426.00446.0050482242844
2009-03-13428.00431.00418.00431.002336989693
2009-03-12425.00441.00425.00430.0034641504141
2009-03-11421.00427.00418.00425.0031321322120
2009-03-10424.00427.00412.00421.001201503118
2009-03-09415.00437.00411.00420.002289969194
2009-03-06409.00428.00407.00420.0035461471645
2009-03-05437.00445.00421.00426.0029301273188
2009-03-04429.00438.00410.00435.0059302503135
2009-03-03423.00444.00423.00430.0063232719058
2009-03-02448.00448.00410.00447.0043301890565
2009-02-27442.00448.00440.00445.001262560035
2009-02-26439.00449.00435.00443.0041911851576
2009-02-25435.00454.00435.00439.0034701533193
2009-02-24442.00442.00424.00432.0043041867718
2009-02-23441.00450.00440.00446.0034321514157
2009-02-20458.00464.00445.00455.0065882993215
2009-02-19464.00473.00445.00458.0055442534838
2009-02-18439.00464.00439.00459.0047792137420
2009-02-17480.00490.00450.00459.00160767505966
2009-02-16519.00520.00495.00520.003683719104027
2009-02-13429.00451.00429.00440.0088903902087
2009-02-12468.00468.00434.00454.0065622993503
2009-02-10529.00541.00485.00490.00118716014579
2009-02-09595.00627.00503.00559.002780416107343
2009-02-06510.00598.00505.00595.004733027159322
2009-02-05430.00500.00430.00500.0099604695418
2009-02-04421.00454.00420.00443.0048182138773
2009-02-03444.00448.00423.00430.0051482235648
2009-02-02480.00480.00429.00439.00100104486064
2009-01-30411.00505.00411.00481.003066014816629
2009-01-29428.00428.00405.00425.0075723156571
2009-01-28405.00428.00405.00428.00110814564237
2009-01-27463.00463.00430.00435.0076613397913
2009-01-26490.00490.00462.00462.0075123557542
2009-01-23493.00504.00491.00497.0041362047447
2009-01-22530.00530.00500.00503.00130916647513
2009-01-21535.00540.00510.00529.0041742217433
2009-01-20535.00544.00510.00525.0055032914358
2009-01-19536.00545.00500.00535.0098685211375
2009-01-16544.00546.00538.00540.0039502137469
2009-01-15552.00565.00535.00540.0081854488653
2009-01-14564.00571.00550.00550.0058013253123
2009-01-13570.00580.00560.00566.0056363210487
2009-01-09580.00580.00555.00570.0081994635594
2009-01-08580.00581.00565.00571.0052953034994
2009-01-07594.00600.00580.00587.00107826315858
2009-01-06607.00607.00581.00586.002043512031178
2009-01-05603.00612.00600.00607.0029361774977
2008-12-30600.00611.00600.00601.0034572095519
2008-12-29600.00619.00585.00608.0073844445397
2008-12-26614.00630.00595.00612.00152429290158
2008-12-25595.00645.00565.00612.004153825700744
2008-12-24532.00570.00532.00545.00167069095515
2008-12-22590.00592.00560.00562.001942711197366
2008-12-19630.00632.00590.00595.00122287480085
2008-12-18605.00625.00582.00611.0072904391853
2008-12-17650.00659.00605.00606.001813211392467
2008-12-16637.00655.00620.00640.00101806494885
2008-12-15573.00623.00573.00608.002131512776660
2008-12-12601.00623.00555.00603.002878816804400
2008-12-11664.00691.00623.00623.002248714664795
2008-12-10792.00802.00702.00704.007986258759371
2008-12-09802.00802.00802.00802.007192557683850
2008-12-08702.00702.00702.00702.003671925776738
2008-12-05500.00602.00500.00602.003806422336238
2008-12-04502.00514.00500.00502.0067753411723
2008-12-03532.00535.00511.00520.0065443429276
2008-12-02546.00552.00525.00530.0089634820292
2008-12-01560.00583.00559.00575.0054223076069
2008-11-28598.00602.00570.00580.00132677715351
2008-11-27607.00650.00575.00599.00127757973021
2008-11-26640.00683.00598.00628.00127328024586
2008-11-25765.00775.00650.00660.001977313798818
2008-11-21708.00748.00681.00745.0072115171545
2008-11-20718.00731.00682.00698.0085026020861
2008-11-19740.00780.00675.00718.00126469052656
2008-11-18800.00800.00706.00717.00131729914711
2008-11-17820.00822.00789.00800.00111728956817
2008-11-14845.00878.00825.00834.001601213462493
2008-11-13920.00930.00825.00825.003016826176578
2008-11-12950.00985.00923.00925.001662115776292
2008-11-11989.001005.00940.00961.002415323655363
2008-11-10994.001045.00930.00985.004045239848066
2008-11-071024.001040.00971.001006.002494725115800
2008-11-061050.001060.00984.00994.002033720503809
2008-11-051012.001060.00980.001030.002319823566855
2008-11-041150.001179.00976.001009.004439646269462
2008-10-311176.001196.001115.001159.001295014983319
2008-10-301150.001205.001118.001156.001933922486608
2008-10-291031.001201.001030.001091.002475926796981
2008-10-281071.001121.00989.001020.001412414673455
2008-10-271243.001260.001110.001151.001391716522671
2008-10-241290.001340.001196.001283.001321416639002
2008-10-231298.001385.001160.001362.001327217135781
2008-10-221401.001524.001300.001350.001959327456212
2008-10-211574.001595.001380.001400.002468636501218
2008-10-201500.001610.001485.001544.001010215516478

   ※ 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