[4765 HCスタンダード] モーニングスタ 日足 時系列データ

[4765 HCスタンダード] モーニングスタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0833100.0034000.0032850.0033500.0028930650
2010-10-0733450.0033600.0033450.0033500.0018604400
2010-10-0633450.0033600.0033450.0033600.0023770250
2010-10-0533150.0033450.0033000.0033450.007231900
2010-10-0433000.0033650.0033000.0033150.0017563400
2010-10-0133550.0033650.0033550.0033650.008268850
2010-09-3034050.0034100.0033450.0033450.00301009150
2010-09-2934050.0034050.0033900.0034000.003101950
2010-09-2834000.0034050.0034000.0034050.00268050
2010-09-2734700.0034700.0033550.0034000.004136250
2010-09-2435500.0035500.0034800.0034800.00270300
2010-09-2235500.0035500.0035500.0035500.00135500
2010-09-2135550.0035550.0034500.0035500.00411435600
2010-09-1736100.0036800.0035250.0035550.00331176100
2010-09-1636000.0036650.0035250.0036050.00281010150
2010-09-1535900.0036000.0035900.0036000.00271900
2010-09-1436600.0036600.0035200.0035900.0026924000
2010-09-1336400.0036750.0036050.0036700.007254900
2010-09-1036450.0036450.0036350.0036400.009327450
2010-09-0937900.0037950.0036050.0036750.007256800
2010-09-0837750.0037950.0037750.0037900.004151350
2010-09-0737850.0038200.0037750.0037750.00521974400
2010-09-0635300.0038000.0035300.0038000.001254615800
2010-09-0336000.0036000.0036000.0036000.00272000
2010-09-0236000.0036000.0035900.0035900.004143700
2010-09-0135900.0035900.0035900.0035900.00271800
2010-08-3136300.0036300.0036000.0036000.009325500
2010-08-3033500.0036700.0033500.0034200.00612126600
2010-08-2734700.0034700.0034000.0034700.0014479500
2010-08-2634600.0035000.0034600.0034800.008277500
2010-08-2500
2010-08-2432600.0036900.0032600.0036000.0027948550
2010-08-2334900.0034900.0032800.0034000.00351155800
2010-08-2035500.0035500.0034900.0034900.008280400
2010-08-1936000.0036700.0036000.0036700.007254800
2010-08-1836500.0036700.0036050.0036650.005181950
2010-08-1736700.0036750.0036700.0036750.0010367100
2010-08-1633450.0038450.0033450.0036800.00501804150
2010-08-1333600.0034350.0032000.0033000.00611996950
2010-08-1235250.0035300.0035000.0035000.0025877800
2010-08-1100
2010-08-1036000.0036000.0036000.0036000.003108000
2010-08-0936000.0036000.0035250.0035250.004141750
2010-08-0636000.0036000.0035300.0035300.003106600
2010-08-0535950.0036000.0035200.0036000.0016567100
2010-08-0436000.0036000.0035250.0035250.003106750
2010-08-0336000.0036000.0035200.0035500.004141900
2010-08-0236300.0036300.0036300.0036300.00136300
2010-07-3036300.0036300.0036300.0036300.00272600
2010-07-2936300.0036300.0034950.0036200.0021751150
2010-07-2835200.0036200.0035200.0036200.0020710300
2010-07-2737400.0037400.0037300.0037300.00274700
2010-07-2636050.0036050.0036000.0036000.0011396150
2010-07-2335700.0037800.0035700.0036050.00511900050
2010-07-2233900.0035100.0033900.0034000.00622111600
2010-07-2136000.0036000.0036000.0036000.00272000
2010-07-2035050.0036300.0035050.0036300.007247850
2010-07-1637000.0037000.0036300.0036300.003110300
2010-07-1536950.0037050.0036950.0036950.006221950
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0939750.0039750.0039750.0039750.00279500
2010-07-0839800.0040700.0039800.0040700.00301199750
2010-07-0737000.0037000.0037000.0037000.005185000
2010-07-0638500.0038500.0037000.0037000.0017649500
2010-07-0539250.0039800.0038400.0038500.007275350
2010-07-0237900.0040000.0037900.0039950.00913551250
2010-07-0135200.0037600.0035200.0037600.0020714500
2010-06-3037500.0037500.0035050.0036100.006216650
2010-06-2937800.0037800.0037650.0037650.003113100
2010-06-2836500.0036500.0036100.0036100.007253150
2010-06-2537000.0037500.0036500.0036500.0014512500
2010-06-2436550.0037000.0036550.0037000.0010368200
2010-06-2337000.0037700.0037000.0037700.0018666700
2010-06-2235100.0036800.0034650.0036800.00822924050
2010-06-2134650.0034650.0034650.0034650.00269300
2010-06-1834600.0034600.0034600.0034600.00269200
2010-06-1735100.0036600.0034000.0034800.00592083900
2010-06-1633800.0036200.0033800.0036200.004141400
2010-06-1533800.0033800.0033800.0033800.00133800
2010-06-1434500.0034500.0033800.0033800.0014477100
2010-06-1135000.0035000.0033400.0034650.0010343250
2010-06-1033050.0036400.0033050.0035700.009312150
2010-06-0933100.0033200.0033100.0033100.00399400
2010-06-0833100.0033100.0032650.0033100.0013428350
2010-06-0734000.0034000.0033800.0033800.005169500
2010-06-0434550.0035950.0034550.0035000.0012419450
2010-06-0333900.0033900.0033900.0033900.00133900
2010-06-0200
2010-06-0137900.0037900.0035100.0036000.0024865400
2010-05-3136600.0036600.0036500.0036500.003109600
2010-05-2837750.0038000.0037750.0038000.0012455250
2010-05-2735000.0035000.0035000.0035000.00270000
2010-05-2633900.0035000.0033200.0035000.00321108450
2010-05-2534450.0038900.0034450.0035050.00752799700
2010-05-2400
2010-05-2132800.0032800.0031800.0032000.00642072450
2010-05-2000
2010-05-1934300.0034300.0033000.0033000.0017566800
2010-05-1834350.0034350.0034250.0034300.0025857600
2010-05-1736000.0036000.0035050.0035050.00311106600
2010-05-1436100.0036200.0036100.0036200.0014505900
2010-05-1336300.0037000.0036250.0036250.008291500
2010-05-1236150.0036500.0036100.0036500.0018651200
2010-05-1138400.0038400.0036100.0036200.0019695000
2010-05-1036100.0038400.0036100.0038400.009329400
2010-05-0736900.0037500.0036300.0036300.00351286400
2010-05-0638500.0038500.0038500.0038500.00138500
2010-04-3038950.0040000.0038950.0039500.00351375600
2010-04-2840000.0040300.0040000.0040300.0014561500
2010-04-2740100.0040750.0040000.0040400.00391566550
2010-04-2639800.0040450.0039150.0039200.00662629050
2010-04-2342000.0042000.0039300.0040100.001325383600
2010-04-2241500.0041500.0040200.0040300.001084448250
2010-04-2141400.0041850.0040400.0041850.00893667650
2010-04-2039000.0042200.0039000.0040000.002158789050
2010-04-1938200.0038900.0038200.0038250.0018689850
2010-04-1638500.0038900.0038400.0038400.0016617600
2010-04-1538950.0039100.0038050.0038050.0019726450
2010-04-1439950.0039950.0037000.0038400.00953629500
2010-04-1338000.0039800.0038000.0039000.001545982800
2010-04-1237400.0037950.0036550.0037950.00321197700
2010-04-0937500.0037500.0037000.0037450.0022822250
2010-04-0836000.0036950.0035100.0036950.00561990400
2010-04-0736200.0036200.0036200.0036200.006217200
2010-04-0636000.0036000.0035700.0035800.0023827500
2010-04-0535850.0037250.0035850.0036000.00311121700
2010-04-0236000.0036600.0034300.0036550.00873095000
2010-04-0136600.0036600.0036300.0036600.00421536050
2010-03-3137200.0037200.0037000.0037000.0012444800
2010-03-3037500.0037500.0037200.0037200.00274700
2010-03-2937800.0037800.0037100.0037800.0025931000
2010-03-2637700.0038400.0037300.0038400.0012455400
2010-03-2538300.0038300.0037700.0037700.008305300
2010-03-2438300.0038450.0038300.0038300.0026996150
2010-03-2339000.0039400.0037700.0038300.00401550700
2010-03-1938850.0039200.0038850.0039000.0020779250
2010-03-1838000.0038500.0038000.0038200.00281067750
2010-03-1738400.0038850.0037300.0038000.00431645850
2010-03-1637100.0037100.0037000.0037000.0010370100
2010-03-1536100.0037400.0036100.0037200.0014512300
2010-03-1236000.0036000.0036000.0036000.005180000
2010-03-1137500.0037500.0036000.0036100.00511849200
2010-03-1037200.0038300.0037200.0038200.008301400
2010-03-0939500.0039500.0037000.0038600.00963642400
2010-03-0839950.0039950.0038800.0039500.00401576600
2010-03-0539100.0039900.0039100.0039900.003118100
2010-03-0439200.0039200.0039100.0039100.00532074300
2010-03-0339200.0039200.0039200.0039200.00321254400
2010-03-0239200.0039200.0039200.0039200.0025980000
2010-03-0139400.0039550.0039250.0039250.005197300
2010-02-2639900.0042000.0039900.0040000.001636549500
2010-02-2539500.0039900.0039400.0039900.00411619000
2010-02-2439850.0039850.0039000.0039400.0024945400
2010-02-2339900.0040000.0039100.0040000.00853371100
2010-02-2239900.0039900.0039900.0039900.001204788000
2010-02-1939900.0040000.0039900.0039900.00853392350
2010-02-1840100.0040100.0040000.0040000.00692760800
2010-02-1740100.0040200.0040000.0040000.001295177600
2010-02-1640100.0040200.0040100.0040200.00311243450
2010-02-1540100.0040200.0040050.0040200.00763048200
2010-02-1240300.0040300.0040200.0040300.00652615250
2010-02-1040300.0040500.0040300.0040300.00321291900
2010-02-0940300.0040500.0040200.0040400.001054229900
2010-02-0839700.0040400.0039700.0040400.00853397950
2010-02-0539600.0039800.0038200.0039800.001325209700
2010-02-0439400.0039850.0039300.0039650.001927611100
2010-02-0339650.0039650.0039100.0039500.00752955250
2010-02-0239750.0039750.0039200.0039200.002027985950
2010-02-0138000.0039000.0038000.0038950.001094203850
2010-01-2937000.0038200.0036300.0037900.00953558900
2010-01-2838200.0038200.0036800.0037100.002137974050
2010-01-2739800.0039950.0038000.0038000.0027610797500
2010-01-2637200.0040000.0037200.0039400.002379244300
2010-01-2537850.0037850.0035000.0037000.002468945500
2010-01-2240000.0040000.0036500.0038400.0055721477550
2010-01-2139000.0041800.0038850.0041300.0041616835150
2010-01-2038700.0038800.0037000.0038800.0028110745100
2010-01-1936000.0039000.0036000.0038700.002629926050
2010-01-1834450.0035900.0034000.0035900.001675767100
2010-01-1536100.0036700.0034500.0034500.0034712485950
2010-01-1434500.0036300.0034500.0035800.002378369300
2010-01-1332950.0034700.0032200.0034250.001675537950
2010-01-1231000.0034800.0030900.0033000.002267386800
2010-01-0829000.0030600.0029000.0030200.001133356740
2010-01-0728750.0028800.0028730.0028730.0034977590
2010-01-0628670.0028740.0028640.0028740.001454155200
2010-01-0528660.0028680.0028660.0028660.00922637160
2010-01-0428670.0028670.0028650.0028670.0027773830
2009-12-3028640.0028670.0028630.0028670.00722062040
2009-12-2928510.0028650.0028490.0028650.00832366300
2009-12-2828550.0028700.0028520.0028520.001885368760
2009-12-2528300.0028560.0027840.0028560.00621748040
2009-12-2428230.0028300.0027860.0028300.001213404150
2009-12-2228800.0029100.0028010.0028240.0054015392620
2009-12-2125560.0028500.0025500.0028500.0078521936310
2009-12-1826000.0026000.0025300.0025500.001353446580
2009-12-1726000.0026090.0025800.0025850.00391011090
2009-12-1625900.0026200.0025560.0026000.00952448760
2009-12-1526200.0026240.0025550.0025970.002205677400
2009-12-1427000.0027350.0026220.0026500.00391035670
2009-12-1127000.0027000.0026500.0027000.001293454990
2009-12-1027700.0027700.0026100.0026510.001584244730
2009-12-0928200.0028200.0027550.0027790.001283529920
2009-12-0828010.0028100.0027000.0027600.001353743830
2009-12-0729000.0029000.0028000.0028010.00391113310
2009-12-0428440.0028500.0027600.0028500.00661847370
2009-12-0328300.0028630.0028030.0028500.00361015510
2009-12-0228200.0028700.0028200.0028700.00256900
2009-12-0127400.0028800.0027400.0028800.0018505000
2009-11-3028400.0028400.0027300.0028300.00371032180
2009-11-2727900.0029000.0027900.0029000.007197760
2009-11-2627800.0030700.0027800.0030100.00671954500
2009-11-2529000.0029000.0027000.0027700.0035980540
2009-11-2428500.0028500.0028500.0028500.00385500
2009-11-2027500.0028500.0027500.0028500.0027763400
2009-11-1927600.0028000.0027600.0027800.004111000
2009-11-1828700.0028700.0027550.0028000.005140350
2009-11-1729100.0029100.0027800.0029000.00541536410
2009-11-1630100.0030100.0029000.0029800.0031914550
2009-11-1330600.0031500.0030100.0030100.0018558700
2009-11-1230500.0030500.0030500.0030500.00391500
2009-11-1130600.0031000.0030500.0030750.0013399450
2009-11-1032000.0032000.0030500.0030500.0013398000
2009-11-0934600.0034600.0033200.0033200.0024826600
2009-11-0630900.0032000.0030500.0031000.0015473600
2009-11-0530700.0031050.0030700.0031050.0010308750
2009-11-0431600.0031600.0031200.0031200.006189200
2009-11-0231600.0031600.0031600.0031600.004126400
2009-10-3032000.0032000.0030700.0031600.0013405950
2009-10-2931400.0031400.0031400.0031400.00131400
2009-10-2831350.0031350.0031000.0031000.0011341900
2009-10-2731150.0031500.0031150.0031500.0010314200
2009-10-2632000.0032000.0032000.0032000.0013416000
2009-10-2333000.0033000.0031200.0031900.00371168500
2009-10-2232750.0033150.0032750.0032850.006197200
2009-10-2132000.0032350.0032000.0032350.0018580550
2009-10-2032200.0032500.0032200.0032350.006193650
2009-10-1932750.0032750.0032000.0032200.00732371050
2009-10-1635100.0035100.0032300.0033550.002478272350
2009-10-1531400.0035500.0031400.0035500.002839924100
2009-10-1432050.0032050.0031500.0031500.00263550
2009-10-1331500.0032300.0031100.0032300.0018564200
2009-10-0930400.0031500.0030400.0030900.00331029400
2009-10-0830400.0030400.0030200.0030200.0013393300
2009-10-0700
2009-10-0630100.0030100.0030000.0030000.0031930800
2009-10-0530500.0030500.0030000.0030000.00260500
2009-10-0230800.0030800.0030000.0030600.0027825850

   ※ 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