[4763 HCスタンダード] クリーク&リバ 日足 時系列データ

[4763 HCスタンダード] クリーク&リバ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0810230.0010480.009950.0010480.0076769680
2010-10-0710190.0010280.0010190.0010280.0021214460
2010-10-0610050.0010300.009650.0010170.0065636990
2010-10-0510330.0010350.0010000.0010300.0095967310
2010-10-0410150.0010150.009500.0010090.002482425490
2010-10-0110310.0010390.0010130.0010350.0024245810
2010-09-3010700.0010700.0010450.0010600.0036384550
2010-09-2910220.0010450.0010100.0010450.0054553400
2010-09-2810300.0010800.0010220.0010490.001151203380
2010-09-2710500.0010500.0010170.0010480.0050516810
2010-09-2410400.0010600.0010300.0010300.0051532520
2010-09-2210400.0010410.0010300.0010410.00441510
2010-09-2110150.0010430.0010100.0010400.0019194570
2010-09-1710110.0010450.0010110.0010450.0019195670
2010-09-1610200.0010350.0010180.0010280.0029297270
2010-09-1510300.0010470.0010000.0010000.001401418770
2010-09-1410240.0010500.0010240.0010290.0027279560
2010-09-1310100.0010640.0010100.0010490.0090925900
2010-09-1010580.0010630.0010210.0010400.0025260560
2010-09-0910300.0010580.0010100.0010580.0097997220
2010-09-0810840.0010840.0010110.0010660.0089917850
2010-09-0710850.0010850.0010500.0010840.0047498800
2010-09-0610980.0010980.0010450.0010840.0048523580
2010-09-0310550.0010590.0010240.0010450.0037384050
2010-09-0210450.0010800.0010240.0010630.001281348090
2010-09-0110220.0010390.0010010.0010330.0071719390
2010-08-3110330.0010650.0010100.0010130.001031062530
2010-08-3010940.0010940.0010250.0010800.0058610130
2010-08-2710200.0010850.0010200.0010850.0022228900
2010-08-2610220.0010300.0010220.0010300.00771820
2010-08-2510000.0010360.009800.0010280.0087870150
2010-08-2411180.0011180.0010490.0010650.0070747710
2010-08-2310350.0010790.0010050.0010790.0073760880
2010-08-2010110.0010270.009990.0010270.0082821660
2010-08-1910480.0010480.009960.0010290.0044446620
2010-08-1810210.0010500.0010150.0010500.0037382790
2010-08-1710200.0010530.0010150.0010500.0060623170
2010-08-169800.0010450.009800.0010420.002172146300
2010-08-1310720.0010720.0010130.0010460.0063651470
2010-08-1211000.0011000.0010300.0010710.0036379880
2010-08-1110850.0011000.0010520.0010800.0070749710
2010-08-1011450.0011450.0011450.0011450.00111450
2010-08-0911120.0011450.0010700.0011450.0025276250
2010-08-0611080.0011540.0010900.0011490.0037413410
2010-08-0512570.0012570.0010980.0011600.001541768760
2010-08-0411500.0012000.0010240.0011970.003203552110
2010-08-0312100.0012100.0011050.0011400.002022318080
2010-08-0213000.0013800.0011650.0012100.006027730340
2010-07-3012840.0012840.0011300.0012100.001261501750
2010-07-2912280.0012400.0011010.0012360.003534114690
2010-07-2811500.0013630.0011000.0012700.005376818540
2010-07-2710420.0010950.0010420.0010650.0031326450
2010-07-2610060.0010500.0010060.0010500.0056572790
2010-07-2310340.0010390.0010110.0010210.0019195400
2010-07-2210350.0010480.0010000.0010380.0050511670
2010-07-2110610.0011180.0010450.0010510.0022234020
2010-07-2010320.0010850.0010320.0010850.0031322150
2010-07-1610800.0011150.0010510.0010990.001081151390
2010-07-1510850.0011290.0010800.0011290.0057621130
2010-07-1410980.0011280.0010810.0011190.0020220000
2010-07-1310910.0010930.0010460.0010750.0056595750
2010-07-1211000.0011300.0010930.0010930.0025274880
2010-07-0911050.0011450.0011050.0011300.0017190450
2010-07-0811470.0011700.0011000.0011200.0015169180
2010-07-0710820.0011460.0010820.0011460.0015167350
2010-07-0610810.0011290.0010810.0011120.0043471400
2010-07-0511550.0011560.0011550.0011560.0042485110
2010-07-0210790.0011100.0010530.0011000.0026281320
2010-07-0111190.0011190.0010250.0010800.0073770490
2010-06-3011500.0011500.0010750.0011190.001351502670
2010-06-2911810.0011840.0011490.0011800.0028328610
2010-06-2811470.0011880.0011470.0011800.0011128180
2010-06-2511800.0011800.0011200.0011350.0059668670
2010-06-2411620.0011980.0011620.0011900.0026306620
2010-06-2311550.0011550.0011120.0011400.0029331890
2010-06-2211710.0011710.0011710.0011710.00111710
2010-06-2111500.0011800.0011500.0011800.0015174060
2010-06-1811510.0011780.0011510.0011520.0021243080
2010-06-1711900.0012290.0011700.0012000.0054649000
2010-06-1611590.0011930.0011400.0011910.0060695250
2010-06-1511400.0011480.0011400.0011450.00557130
2010-06-1411400.0011440.0011300.0011440.00779760
2010-06-1111190.0011550.0011020.0011300.0086961860
2010-06-1011500.0011500.0011210.0011490.00890880
2010-06-0911150.0011500.0011150.0011260.0013145510
2010-06-0811250.0011420.0011250.0011250.0026294220
2010-06-0711800.0011800.0011250.0011250.0056652410
2010-06-0411790.0011790.0011500.0011650.0024279400
2010-06-0311910.0011910.0011230.0011300.001011160280
2010-06-0211600.0011990.0011220.0011990.0058670030
2010-06-0112300.0012400.0011850.0012200.0014168900
2010-05-3111950.0012300.0011350.0012300.001601902140
2010-05-2811670.0012000.0011460.0011500.0029337760
2010-05-2710700.0011570.0010700.0011570.001001097440
2010-05-2610610.0011200.0010600.0011000.001041128590
2010-05-2511250.0011250.0011000.0011000.001371515700
2010-05-2411380.0011600.0011200.0011300.0033376730
2010-05-2111010.0011300.0011000.0011200.0038421490
2010-05-2012000.0012000.0011500.0011630.0033385090
2010-05-1911500.0011690.0011350.0011600.0080922750
2010-05-1811850.0012000.0011650.0011800.00921085800
2010-05-1712000.0012010.0011800.0011800.001762083980
2010-05-1412010.0012490.0012010.0012200.0042512640
2010-05-1312450.0012680.0012450.0012500.001481850750
2010-05-1212500.0012700.0012200.0012420.001011246160
2010-05-1112760.0013070.0012080.0012080.001682120850
2010-05-1012420.0012650.0012300.0012460.002122621050
2010-05-0712000.0012460.0011410.0012300.003354058660
2010-05-0613300.0013700.0012700.0013500.003805048070
2010-04-3014180.0014190.0013700.0013900.002823945920
2010-04-2813610.0013890.0013550.0013880.001361857340
2010-04-2714100.0014200.0013730.0014150.001161619520
2010-04-2613700.0014200.0013690.0013800.002173009280
2010-04-2314100.0014100.0013700.0013800.001472042560
2010-04-2214090.0014100.0013420.0014100.00881210890
2010-04-2113860.0013900.0013800.0013900.0065900610
2010-04-2014490.0014490.0013610.0013660.003034300250
2010-04-1913690.0014400.0013400.0014190.002853948560
2010-04-1613310.0013900.0013130.0013500.002042739590
2010-04-1513130.0013300.0013100.0013200.001572075240
2010-04-1413150.0013150.0012920.0013150.001081406260
2010-04-1313000.0013200.0012850.0013150.001972558190
2010-04-1213100.0013200.0012980.0012980.00861121840
2010-04-0912810.0013200.0012810.0013150.001411829080
2010-04-0813390.0013400.0013010.0013400.0066872110
2010-04-0713400.0013420.0013010.0013420.001522028160
2010-04-0613190.0013430.0012900.0013400.001391827150
2010-04-0512990.0013200.0012710.0013190.001882441620
2010-04-0212810.0012850.0012500.0012820.001962483840
2010-04-0112500.0012900.0012300.0012600.005957473850
2010-03-3113890.0013900.0013000.0013000.003124164770
2010-03-3013700.0013900.0013010.0013900.00811095050
2010-03-2913300.0013400.0013000.0013400.0042558280
2010-03-2613580.0013580.0012750.0012800.0076989430
2010-03-2513710.0013710.0013020.0013020.003104109780
2010-03-2414300.0014310.0013550.0013710.002643652520
2010-03-2314900.0014990.0013510.0014780.004085897860
2010-03-1912850.0015820.0012850.0014710.0095013888670
2010-03-1812700.0013000.0012280.0012830.001832321690
2010-03-1712700.0013000.0012160.0012690.001852332420
2010-03-1612810.0013240.0012600.0012660.001371777330
2010-03-1512250.0013000.0012200.0013000.001812318740
2010-03-1212300.0012300.0012020.0012220.0059721370
2010-03-1112000.0012200.0011860.0012200.0042506970
2010-03-1012000.0012010.0011900.0012000.0068811900
2010-03-0912000.0012080.0011850.0011900.0062741550
2010-03-0812200.0012200.0011840.0011910.001011210090
2010-03-0511800.0012070.0011800.0011800.002953505140
2010-03-0412000.0012100.0011800.0011800.001321577920
2010-03-0312200.0012300.0011800.0012190.002272747430
2010-03-0212250.0012290.0011720.0012200.002793340020
2010-03-0111500.0012480.0011500.0012290.002032424160
2010-02-2611700.0011780.0011500.0011720.0073852690
2010-02-2511400.0011800.0011400.0011510.001301516140
2010-02-2411490.0011600.0011450.0011600.0048551670
2010-02-2311470.0011680.0011360.0011500.001361560950
2010-02-2211780.0011780.0011600.0011650.001011177900
2010-02-1911530.0011800.0011500.0011800.0050578170
2010-02-1811650.0011750.0011330.0011700.001021178170
2010-02-1711800.0011800.0011490.0011500.001381593450
2010-02-1611600.0011750.0011510.0011750.0023266930
2010-02-1511600.0011900.0011600.0011690.005746718750
2010-02-1211880.0011880.0011560.0011790.0033387510
2010-02-1011890.0011990.0011450.0011880.00951104210
2010-02-0911920.0011920.0011920.0011920.00111920
2010-02-0811600.0011850.0011600.0011750.0017199970
2010-02-0512090.0012090.0011530.0011530.001091298430
2010-02-0412060.0012060.0011800.0012000.0013154530
2010-02-0312190.0012300.0011800.0012090.001231469670
2010-02-0212080.0012190.0011990.0012190.0034411340
2010-02-0112150.0012150.0011850.0011850.0029349030
2010-01-2912400.0012400.0012120.0012280.0063773840
2010-01-2812100.0012280.0012000.0012280.001281548000
2010-01-2711900.0012100.0011520.0012100.001892259190
2010-01-2611700.0011900.0011530.0011900.001141331040
2010-01-2511800.0011950.0011660.0011800.0061720880
2010-01-2211900.0012100.0011900.0012100.0026310110
2010-01-2112220.0012220.0012020.0012110.0027327630
2010-01-2012250.0012250.0012020.0012230.0012145940
2010-01-1911960.0012240.0011950.0012240.0053637260
2010-01-1812200.0012200.0011840.0012100.0036433030
2010-01-1512280.0012280.0012000.0012200.0030362210
2010-01-1411560.0012700.0011560.0012380.001361642200
2010-01-1312100.0012100.0011400.0012000.001922268900
2010-01-1212300.0012300.0012000.0012290.0083999100
2010-01-0812500.0012600.0012010.0012300.001662053250
2010-01-0713190.0013480.0012620.0012620.001001308200
2010-01-0612600.0013190.0012600.0013190.00789580
2010-01-0513130.0013200.0012800.0013200.00861126740
2010-01-0412950.0012950.0012000.0012500.00971184780
2009-12-3012800.0012800.0012280.0012750.0077978460
2009-12-2912600.0012700.0012210.0012500.00981228040
2009-12-2811710.0012400.0011710.0012300.0060727280
2009-12-2511850.0012100.0011750.0011770.0059701260
2009-12-2411910.0012050.0011900.0012050.0031369910
2009-12-2212170.0012170.0011800.0011910.001411692690
2009-12-2112150.0012190.0011810.0012190.0033397480
2009-12-1812010.0012280.0012010.0012150.0032386110
2009-12-1711960.0012100.0011900.0012090.0045538700
2009-12-1611760.0012210.0011760.0012010.001141346470
2009-12-1512100.0012250.0012100.0012100.0026315510
2009-12-1412140.0012340.0012100.0012340.0034412820
2009-12-1112060.0012440.0012060.0012440.0067822750
2009-12-1012150.0012400.0012020.0012390.0038462290
2009-12-0912720.0012850.0012360.0012550.0023288960
2009-12-0813190.0013190.0012600.0012620.0025319200
2009-12-0713040.0013300.0012990.0013000.001311710080
2009-12-0413100.0013100.0012320.0012410.0046576100
2009-12-0312800.0013000.0012600.0013000.0048617280
2009-12-0212900.0012900.0012650.0012800.0018230450
2009-12-0112600.0012900.0012500.0012900.0043538200
2009-11-3012700.0012800.0012600.0012800.00831051300
2009-11-2711900.0012300.0011600.0012100.0033392760
2009-11-2611500.0012700.0011500.0012300.0079955010
2009-11-2511570.0011570.0011200.0011480.0040452260
2009-11-2411620.0011620.0011130.0011340.001011135660
2009-11-2011500.0011800.0011300.0011640.0062712010
2009-11-1911400.0011500.0011300.0011500.0031352570
2009-11-1811520.0012100.0011210.0011300.0032368980
2009-11-1712100.0012200.0011100.0011500.001011195560
2009-11-1612590.0012590.0012210.0012430.0022271530
2009-11-1312800.0012900.0012250.0012490.001912391250
2009-11-1212500.0012720.0012500.0012720.0052652180
2009-11-1112900.0012900.0012600.0012700.00789050
2009-11-1012500.0012900.0012500.0012900.0045564330
2009-11-0912800.0013000.0012500.0012500.0040509940
2009-11-0612990.0012990.0012650.0012890.00821057710
2009-11-0513550.0013550.0012530.0012610.001281660040
2009-11-0412930.0013290.0012900.0013150.0054701910
2009-11-0213000.0013100.0012920.0012920.00811051040
2009-10-3013100.0013190.0012940.0013190.002152801350
2009-10-2912710.0012900.0012500.0012700.0064811210
2009-10-2812690.0013500.0012400.0013000.0062798610
2009-10-2712520.0012540.0012350.0012500.0038474530
2009-10-2612600.0012700.0012420.0012650.0042526300
2009-10-2312300.0012590.0012300.0012580.0031385520
2009-10-2212430.0012430.0012220.0012250.00821011620
2009-10-2112690.0012690.0012400.0012580.0044549080
2009-10-2012550.0012700.0012210.0012670.001371713610
2009-10-1912700.0012700.0012350.0012500.001441802000
2009-10-1613250.0013250.0012670.0012900.001231583550
2009-10-1512950.0013060.0012950.0012950.001662154010
2009-10-1413250.0013450.0012940.0013000.00771004180
2009-10-1313520.0013520.0012900.0012900.002313032930
2009-10-0913520.0013800.0013260.0013450.0055744230
2009-10-0813180.0013880.0013180.0013800.0032429720
2009-10-0713300.0013980.0013150.0013980.0040544550
2009-10-0613500.0013500.0013100.0013300.0028372680
2009-10-0513650.0013800.0013000.0013100.0064863390
2009-10-0212930.0013500.0012900.0013000.00891159380

   ※ 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