[4789 HCスタンダード] エスイーラボ 日足 時系列データ

[4789 HCスタンダード] エスイーラボ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-19295.00295.00295.00295.001000295000
2009-06-1800
2009-06-17292.00292.00292.00292.001000292000
2009-06-1600
2009-06-1500
2009-06-1200
2009-06-11296.00297.00295.00295.0050001480000
2009-06-1000
2009-06-0900
2009-06-0800
2009-06-0500
2009-06-04293.00297.00293.00297.002000590000
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-29293.00293.00293.00293.001000293000
2009-05-28293.00293.00293.00293.003000879000
2009-05-2700
2009-05-26293.00293.00293.00293.0040001172000
2009-05-2500
2009-05-22292.00292.00292.00292.0040001168000
2009-05-21292.00294.00292.00294.003000878000
2009-05-20291.00292.00291.00292.0040001165000
2009-05-19295.00298.00289.00289.00200005867000
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-12289.00289.00289.00289.001000289000
2009-05-1100
2009-05-08287.00287.00287.00287.001000287000
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-28288.00291.00288.00291.003000870000
2009-04-27288.00289.00288.00288.00120003459000
2009-04-2400
2009-04-23289.00289.00289.00289.001000289000
2009-04-22288.00288.00288.00288.0060001728000
2009-04-2100
2009-04-20284.00284.00284.00284.001000284000
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-02273.00273.00273.00273.0040001092000
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-2500
2009-03-24282.00282.00280.00280.002000562000
2009-03-23286.00286.00282.00282.0060001704000
2009-03-1900
2009-03-1800
2009-03-17283.00286.00283.00286.00110003125000
2009-03-16296.00296.00296.00296.001000296000
2009-03-1300
2009-03-12295.00295.00295.00295.001000295000
2009-03-11296.00296.00295.00295.00230006806000
2009-03-10296.00296.00296.00296.00190005624000
2009-03-09296.00296.00296.00296.002000592000
2009-03-0600
2009-03-05297.00297.00297.00297.002000594000
2009-03-04295.00296.00295.00296.002000591000
2009-03-03296.00296.00296.00296.002000592000
2009-03-02296.00296.00296.00296.002000592000
2009-02-27296.00296.00296.00296.003000888000
2009-02-26296.00296.00296.00296.0060001776000
2009-02-25295.00296.00295.00296.0040001183000
2009-02-24295.00295.00295.00295.003000885000
2009-02-2300
2009-02-20295.00296.00295.00296.00150004436000
2009-02-19295.00295.00295.00295.001000295000
2009-02-18295.00295.00295.00295.0090002655000
2009-02-17295.00295.00295.00295.0060001770000
2009-02-16295.00295.00295.00295.00100002950000
2009-02-13295.00295.00295.00295.00140004130000
2009-02-12296.00296.00295.00296.007900023383000
2009-02-10296.00296.00296.00296.0080002368000
2009-02-09296.00296.00296.00296.00170005032000
2009-02-06296.00296.00296.00296.00230006808000
2009-02-05296.00296.00296.00296.0010100029896000
2009-02-04297.00297.00296.00296.0011100032939000
2009-02-0300
2009-02-02175.00185.00175.00180.003000540000
2009-01-30175.00190.00175.00180.005000905000
2009-01-29185.00185.00175.00175.002000360000
2009-01-28194.00194.00189.00189.002000383000
2009-01-27199.00199.00199.00199.001000199000
2009-01-26195.00195.00195.00195.001000195000
2009-01-23200.00200.00200.00200.002000400000
2009-01-22200.00200.00200.00200.002000400000
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-25186.00186.00186.00186.001000186000
2008-12-24186.00186.00186.00186.001000186000
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-12186.00186.00186.00186.001000186000
2008-12-11186.00186.00186.00186.001000186000
2008-12-1000
2008-12-09186.00186.00186.00186.002000372000
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-28220.00220.00220.00220.001000220000
2008-11-2700
2008-11-26220.00220.00220.00220.001000220000
2008-11-2500
2008-11-2100
2008-11-20200.00200.00200.00200.001000200000
2008-11-19203.00203.00203.00203.002000406000
2008-11-18238.00238.00203.00203.003000679000
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-10200.00200.00200.00200.001000200000
2008-11-0700
2008-11-0600
2008-11-05200.00200.00200.00200.002000400000
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-28200.00200.00200.00200.001000200000
2008-10-27200.00200.00200.00200.001000200000
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-17171.00200.00171.00200.003000567000
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-02216.00216.00216.00216.002000432000
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-26220.00220.00220.00220.001000220000
2008-09-2500
2008-09-2400
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-10235.00235.00235.00235.003000705000
2008-09-09210.00210.00210.00210.001000210000
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-28235.00235.00235.00235.001000235000
2008-08-2700
2008-08-26235.00235.00235.00235.001000235000
2008-08-2500
2008-08-2200
2008-08-21235.00235.00235.00235.003000705000
2008-08-20235.00235.00235.00235.003000705000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-13235.00235.00235.00235.0050001175000
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-0400
2008-08-0100
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-22240.00240.00240.00240.001000240000
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-15235.00235.00235.00235.001000235000
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-30270.00270.00270.00270.001000270000
2008-06-2700
2008-06-2600
2008-06-25270.00270.00270.00270.0040001080000
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200

   ※ 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