[4771 HCスタンダード] エフアンドエム 日足 時系列データ

[4771 HCスタンダード] エフアンドエム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0815050.0016000.0015050.0016000.00751167890
2010-10-0715050.0015240.0015050.0015190.0038573190
2010-10-0615360.0015400.0015100.0015330.0032491030
2010-10-0515020.0015350.0015020.0015350.0039586270
2010-10-0415350.0015400.0015310.0015310.0012183860
2010-10-0116000.0016000.0015600.0015600.0012191200
2010-09-3015300.0015400.0015300.0015350.009137850
2010-09-2915500.0015790.0015500.0015790.00693590
2010-09-2815650.0015650.0015300.0015500.0032493460
2010-09-2716170.0016300.0015580.0015580.003255255490
2010-09-2415300.0015400.0015000.0015400.0017258240
2010-09-2215400.0015400.0015400.0015400.00115400
2010-09-2115400.0015500.0015400.0015410.0014216600
2010-09-1715400.0015410.0015300.0015380.0019292330
2010-09-1615610.0015630.0015200.0015480.001462266700
2010-09-1515600.0016000.0015600.0015600.0024382400
2010-09-1415850.0015850.0015600.0015600.008125830
2010-09-1315800.0016490.0015600.0016490.00801281850
2010-09-1015800.0015800.0015800.0015800.0017268600
2010-09-0915050.0015500.0015050.0015200.0030458000
2010-09-0815340.0015340.0015300.0015300.0011168340
2010-09-0715300.0015390.0015000.0015390.0041619870
2010-09-0615010.0015690.0015010.0015500.0016245490
2010-09-0315500.0015730.0015500.0015730.00346730
2010-09-0215900.0015900.0015500.0015500.0013205500
2010-09-0100
2010-08-3114960.0015500.0014960.0015500.0033499370
2010-08-3015900.0015900.0015250.0015400.0061941180
2010-08-2715260.0015700.0015260.0015700.009139340
2010-08-2616750.0016750.0015550.0015550.003545927100
2010-08-2515650.0016790.0015650.0015950.001452298310
2010-08-2414990.0015100.0014760.0014900.001231826320
2010-08-2314500.0015100.0014500.0014800.001261836900
2010-08-2015300.0015300.0015150.0015150.008122000
2010-08-1915060.0015350.0015060.0015300.0025377110
2010-08-1815400.0015400.0015000.0015100.00891340650
2010-08-1715410.0015420.0015300.0015300.0057876740
2010-08-1616110.0016110.0015360.0015410.001782770060
2010-08-1316150.0016150.0016150.0016150.00116150
2010-08-1216530.0016710.0016120.0016150.0058953340
2010-08-1116700.0016700.0016600.0016600.00583340
2010-08-1016700.0016800.0016610.0016680.0038634400
2010-08-0917150.0017150.0016800.0016900.0023389380
2010-08-0616810.0016990.0016810.0016990.00233800
2010-08-0517070.0017070.0016600.0016810.00941582650
2010-08-0417440.0017600.0017200.0017200.008139440
2010-08-0318000.0018000.0017090.0017090.00581030440
2010-08-0218400.0018400.0017370.0017800.00891579950
2010-07-3017980.0018100.0017800.0018100.001182110370
2010-07-2917400.0018250.0017400.0017800.00701249920
2010-07-2817290.0017390.0017280.0017390.002263906100
2010-07-2717010.0017500.0017010.0017280.0046797230
2010-07-2616750.0017410.0016750.0017000.0032547020
2010-07-2316470.0016750.0016470.0016750.009149720
2010-07-2216360.0016590.0016000.0016470.00721165180
2010-07-2116470.0016600.0016350.0016600.0058953580
2010-07-2016620.0016780.0016420.0016420.0043713540
2010-07-1616500.0016850.0016500.0016790.0024397060
2010-07-1516970.0016970.0016500.0016600.00791312980
2010-07-1417000.0017100.0016980.0016980.0053902120
2010-07-1317000.0017000.0016730.0016930.008135000
2010-07-1217000.0017000.0017000.0017000.00117000
2010-07-0916900.0016950.0016840.0016950.0046776630
2010-07-0817280.0017280.0016670.0016710.0022371030
2010-07-0716960.0017000.0016700.0016880.001823047490
2010-07-0617030.0017100.0016770.0016960.001783001370
2010-07-0517450.0017450.0017000.0017100.00611040650
2010-07-0216820.0017480.0016820.0017480.0016275720
2010-07-0117100.0017300.0016800.0017000.0057969700
2010-06-3017200.0017200.0017000.0017000.0037631340
2010-06-2918200.0018250.0017300.0017600.00821433710
2010-06-2817800.0018490.0017050.0018490.002153844280
2010-06-2517400.0017800.0017400.0017800.001542683500
2010-06-2417350.0017650.0017310.0017400.0024418070
2010-06-2317300.0017400.0017300.0017400.0041709900
2010-06-2217500.0017600.0017400.0017400.0026454730
2010-06-2117500.0017950.0017410.0017600.0025439030
2010-06-1817590.0017800.0017300.0017500.003405926800
2010-06-1717500.0017980.0017400.0017400.001552723080
2010-06-1617500.0017800.0017300.0017400.0020348690
2010-06-1517260.0017500.0016850.0017480.001232114700
2010-06-1417350.0017350.0017000.0017200.0057974990
2010-06-1117070.0017480.0016800.0017350.001011721050
2010-06-1017500.0017500.0016860.0017110.0049842210
2010-06-0917520.0017520.0017040.0017040.0024415880
2010-06-0816950.0017340.0016640.0017340.001592684700
2010-06-0717930.0017930.0016830.0016930.0033565970
2010-06-0417600.0017990.0017300.0017960.00681190990
2010-06-0317650.0018000.0017650.0018000.0032574480
2010-06-0217000.0017650.0017000.0017650.0028482430
2010-06-0117990.0017990.0016800.0016900.001432466860
2010-05-3117900.0017990.0017500.0017990.0053929290
2010-05-2818000.0018370.0018000.0018150.001462629800
2010-05-2716700.0018000.0016700.0017990.00671163460
2010-05-2617300.0017500.0016720.0017000.001061812710
2010-05-2518040.0018260.0017070.0017070.003896939210
2010-05-2417500.0018400.0017060.0017850.00801430040
2010-05-2116800.0017220.0016760.0017000.00921552050
2010-05-2017300.0017500.0016900.0017200.001272183180
2010-05-1916750.0017890.0016740.0017700.001512576790
2010-05-1818900.0018900.0016550.0016700.004257434630
2010-05-1719300.0019790.0018200.0018200.003376284650
2010-05-1419800.0020410.0019330.0019970.001442831120
2010-05-1319810.0020300.0019100.0020300.001573063560
2010-05-1220260.0020260.0019610.0019980.00841668110
2010-05-1121100.0021300.0019800.0019800.002464925570
2010-05-1019350.0020900.0019350.0020890.00871767760
2010-05-0719000.0020000.0018300.0019750.003977624680
2010-05-0621210.0022000.0021000.0021000.002785931180
2010-04-3022420.0022600.0021300.0022190.001643612920
2010-04-2822350.0022950.0022220.0022410.001473298860
2010-04-2723300.0023600.0022800.0023400.0049811543450
2010-04-2623340.0023600.0022340.0023100.0056312885130
2010-04-2321700.0022980.0021700.0022340.004399798210
2010-04-2221000.0022000.0020650.0021940.003587532250
2010-04-2122000.0022000.0020650.0021450.002765840840
2010-04-2023850.0024200.0020800.0021500.00142932529500
2010-04-1920490.0024320.0020360.0022350.00159435417960
2010-04-1620780.0021280.0020110.0020750.003968176130
2010-04-1522000.0022500.0020250.0020600.0081217376970
2010-04-1419600.0022200.0019600.0021180.0069414495070
2010-04-1319820.0019990.0018800.0019200.001422740310
2010-04-1219650.0019800.0019100.0019560.002595067860
2010-04-0918900.0019600.0018900.0019250.004107922380
2010-04-0818750.0018970.0018600.0018970.001422664850
2010-04-0718500.0018580.0018440.0018550.00901664040
2010-04-0618500.0018790.0018500.0018790.00951764890
2010-04-0518500.0018900.0018210.0018520.001783280990
2010-04-0219400.0019400.0018320.0018320.001853456440
2010-04-0119300.0019500.0018500.0019000.003125953840
2010-03-3118830.0019430.0018250.0018900.002925481670
2010-03-3018210.0019000.0018000.0018200.001643008060
2010-03-2918280.0018800.0018200.0018500.00681252960
2010-03-2618990.0018990.0018110.0018890.001703134450
2010-03-2519500.0019790.0018700.0018900.003276346150
2010-03-2419700.0019800.0018700.0019500.001332582510
2010-03-2318500.0019750.0018500.0019100.001352606080
2010-03-1918100.0018600.0018000.0018600.001602927270
2010-03-1818270.0018300.0017710.0018100.001071928820
2010-03-1718900.0018900.0018150.0018230.00721322590
2010-03-1617680.0020100.0017200.0019000.003646814900
2010-03-1517330.0017840.0017100.0017790.001773082100
2010-03-1217000.0017750.0017000.0017550.001282233980
2010-03-1116880.0016910.0016880.0016880.0039658630
2010-03-1016700.0016830.0016610.0016700.0058967810
2010-03-0916850.0017000.0016710.0016710.001432405490
2010-03-0817000.0017220.0016850.0016850.0037629730
2010-03-0516950.0017000.0016800.0017000.00861460450
2010-03-0416760.0016990.0016740.0016800.0051857540
2010-03-0316700.0017000.0016700.0017000.001262117160
2010-03-0217230.0017230.0016900.0017100.00901532310
2010-03-0117390.0017400.0016960.0016980.001352316970
2010-02-2616760.0017250.0016720.0017170.004106879940
2010-02-2516800.0016900.0016720.0016720.0031521230
2010-02-2416680.0016680.0016400.0016600.001883102810
2010-02-2316330.0016700.0016330.0016450.0011181840
2010-02-2216500.0016600.0016320.0016500.0024397340
2010-02-1916710.0016790.0016130.0016500.0026427140
2010-02-1816900.0016900.0016700.0016900.0022370800
2010-02-1716880.0016900.0016800.0016900.0022369860
2010-02-1616950.0016950.0016500.0016880.0029483550
2010-02-1516200.0016980.0016020.0016890.0035572770
2010-02-1216300.0016390.0016160.0016160.008130210
2010-02-1016400.0016500.0016400.0016500.0024394600
2010-02-0916600.0016640.0016400.0016400.0016263940
2010-02-0816550.0016550.0016500.0016500.00349550
2010-02-0516500.0016600.0016400.0016550.00651071220
2010-02-0416750.0016780.0016750.0016770.0013218050
2010-02-0316790.0016790.0016500.0016520.0020331400
2010-02-0216700.0016700.0016500.0016500.00583270
2010-02-0116700.0016700.0016310.0016650.00631045040
2010-01-2916800.0016950.0016600.0016600.001422379530
2010-01-2817320.0017400.0017250.0017300.00921592240
2010-01-2717500.0017600.0017300.0017600.0047818410
2010-01-2618020.0018100.0017620.0017660.001943490030
2010-01-2517990.0018490.0017990.0018020.002163898880
2010-01-2217550.0017990.0017550.0017990.001913371270
2010-01-2117550.0017950.0017550.0017800.001883325000
2010-01-2017520.0017590.0017500.0017590.001121963760
2010-01-1917510.0017600.0017510.0017550.0040701790
2010-01-1817750.0017800.0017590.0017800.00711258730
2010-01-1517990.0017990.0017730.0017980.0019338100
2010-01-1417810.0018100.0017600.0018000.001382463430
2010-01-1318000.0018000.0017810.0017810.0037663770
2010-01-1217870.0018000.0017870.0017980.0055984770
2010-01-0817900.0018200.0017860.0018200.0050901360
2010-01-0718200.0018200.0017820.0018020.0040721590
2010-01-0618020.0018500.0018020.0018350.0017311560
2010-01-0518500.0018500.0018010.0018020.0021385040
2010-01-0418790.0018800.0018500.0018710.0049918030
2009-12-3018900.0018900.0018800.0018800.00871636110
2009-12-2918810.0019000.0018800.0018800.00771448720
2009-12-2817850.0018800.0017780.0018800.0036665370
2009-12-2517770.0017800.0017770.0017770.001532719700
2009-12-2417500.0017890.0017420.0017770.00861514090
2009-12-2217260.0017700.0017230.0017700.0035610320
2009-12-2117410.0017700.0017220.0017220.0036626920
2009-12-1817710.0017800.0017350.0017350.002454332580
2009-12-1717700.0017940.0017700.0017700.00861525880
2009-12-1617600.0017790.0017500.0017700.0051898900
2009-12-1518000.0018050.0017600.0017800.0036638030
2009-12-1418000.0018200.0017550.0018200.0021376990
2009-12-1118200.0018200.0017950.0018200.0037667640
2009-12-1018300.0018800.0018300.0018800.0027500040
2009-12-0918400.0018600.0018050.0018500.0030549490
2009-12-0819100.0019100.0018300.0018800.00581086580
2009-12-0718500.0019800.0018500.0019190.00871657940
2009-12-0418000.0018600.0018000.0018600.00731325100
2009-12-0318190.0018190.0017850.0018170.0037664940
2009-12-0218150.0018540.0018150.0018200.0014254790
2009-12-0118100.0018300.0017500.0018150.00701263960
2009-11-3018500.0018800.0018100.0018100.0038701900
2009-11-2718400.0018800.0018050.0018300.0019346850
2009-11-2618310.0018500.0018000.0018400.00641161970
2009-11-2519450.0019450.0018300.0018300.002895592050
2009-11-2420000.0020000.0019050.0019050.0014273750
2009-11-2020000.0020000.0020000.0020000.00120000
2009-11-1918900.0020000.0018900.0020000.008155900
2009-11-1819900.0020000.0019900.0020000.0030598980
2009-11-1719500.0019880.0018600.0019400.001082077500
2009-11-1620000.0020000.0019700.0020000.0030595600
2009-11-1319700.0020000.0019700.0020000.0039771940
2009-11-1220000.0020900.0020000.0020000.00691385170
2009-11-1121000.0021000.0021000.0021000.00242000
2009-11-1021490.0021490.0020300.0021450.0031645490
2009-11-0921000.0021330.0020910.0021300.0024505310
2009-11-0621600.0021740.0020840.0021030.0021447710
2009-11-0521600.0021600.0021600.0021600.0013280800
2009-11-0421600.0021600.0021600.0021600.008172800
2009-11-0221350.0022000.0021350.0022000.007150100
2009-10-3021000.0022200.0021000.0022200.0013274200
2009-10-2922000.0022500.0022000.0022500.0035771290
2009-10-2822500.0022700.0022100.0022700.008178200
2009-10-2722100.0022950.0021800.0022690.0029648730
2009-10-2622500.0023000.0022500.0022500.003908779900
2009-10-2321800.0022500.0021800.0022500.00481069940
2009-10-2222000.0022300.0021550.0022300.0033717440
2009-10-2121610.0022200.0021610.0022200.005108640
2009-10-2022000.0022400.0021860.0021860.009198120
2009-10-1922200.0022350.0021710.0022350.0025552680
2009-10-1622390.0022390.0022000.0022200.0019420940
2009-10-1522500.0022500.0021520.0022390.00691490610
2009-10-1422500.0022500.0021800.0022500.001212664090
2009-10-1300
2009-10-0922450.0022450.0021800.0022400.00366650
2009-10-0822400.0022400.0021220.0021800.0012262740
2009-10-0721800.0022100.0021800.0022100.00243900
2009-10-0621990.0022490.0021800.0022490.0015332620
2009-10-0522150.0022480.0021110.0022010.0020427900
2009-10-0222170.0022170.0021270.0022150.0013284700

   ※ 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