[4792 HCスタンダード] TFP 日足 時系列データ

[4792 HCスタンダード] TFP (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0850700.0050700.0050500.0050500.003151700
2010-10-0750500.0051300.0050400.0051000.0013659200
2010-10-0651700.0051700.0051200.0051200.0018925600
2010-10-0500
2010-10-0451700.0051700.0051200.0051200.003154100
2010-10-0151700.0051700.0051700.0051700.00201034000
2010-09-3051100.0051100.0051100.0051100.00151100
2010-09-2900
2010-09-2850500.0050500.0050500.0050500.0010505000
2010-09-2753000.0053000.0051400.0051400.0015791800
2010-09-2451100.0052400.0051100.0052400.005258000
2010-09-2252700.0052700.0051100.0051200.004206200
2010-09-2152000.0053000.0051000.0051000.0016827400
2010-09-1751600.0051600.0051600.0051600.00151600
2010-09-1651900.0051900.0051900.0051900.005259500
2010-09-1500
2010-09-1452500.0052500.0052500.0052500.0012630000
2010-09-1352500.0052500.0052500.0052500.002105000
2010-09-1052000.0053500.0052000.0052500.005263500
2010-09-0952000.0052000.0051500.0051500.006310600
2010-09-0852000.0054500.0052000.0052100.00201080600
2010-09-0752200.0052200.0052200.0052200.002104400
2010-09-0600
2010-09-0352400.0052400.0052400.0052400.00152400
2010-09-0252500.0052500.0052100.0052100.005260900
2010-09-0100
2010-08-3153500.0055000.0052100.0052200.00261376700
2010-08-3000
2010-08-2700
2010-08-2652000.0054000.0052000.0052900.00381998800
2010-08-2552600.0052600.0051600.0052000.00241255800
2010-08-2455900.0056000.0052000.0052000.00301602700
2010-08-2355000.0056000.0055000.0055900.009499100
2010-08-2055000.0055000.0052500.0055000.0012644000
2010-08-1955000.0055000.0053000.0055000.006324000
2010-08-1854900.0055000.0054800.0055000.0012658700
2010-08-1755000.0055000.0055000.0055000.005275000
2010-08-1651000.0055000.0051000.0055000.0012636000
2010-08-1353000.0053000.0053000.0053000.00153000
2010-08-1252600.0052600.0052400.0052600.009473200
2010-08-1154900.0054900.0053000.0053100.0013692000
2010-08-1053900.0054900.0053900.0054900.0011600200
2010-08-0953800.0053800.0053800.0053800.002107600
2010-08-0655800.0055800.0055800.0055800.0013725400
2010-08-0556800.0056800.0056800.0056800.003170400
2010-08-0456800.0056800.0056800.0056800.00156800
2010-08-0356700.0056700.0056600.0056700.008453500
2010-08-0258700.0058700.0057000.0058500.008463600
2010-07-3058800.0058900.0057600.0058900.00211224600
2010-07-2958400.0058400.0058300.0058300.003175000
2010-07-2857300.0058500.0057300.0057400.004230700
2010-07-2757200.0057200.0057000.0057000.0012684500
2010-07-2658100.0058100.0058000.0058000.00191102700
2010-07-2356400.0057400.0056400.0057400.002113800
2010-07-2256300.0056300.0056300.0056300.00156300
2010-07-2156400.0056400.0056400.0056400.006338400
2010-07-2056600.0056600.0056600.0056600.002113200
2010-07-1656700.0057100.0056600.0056600.006341500
2010-07-1558700.0058700.0058700.0058700.00158700
2010-07-1458300.0059000.0056300.0058200.00331919500
2010-07-1357600.0059000.0057600.0057700.006347100
2010-07-1256500.0057000.0056500.0057000.0011622000
2010-07-0957000.0057000.0057000.0057000.002114000
2010-07-0857000.0057000.0056600.0056600.009511100
2010-07-0756600.0058000.0056600.0058000.005284400
2010-07-0600
2010-07-0557000.0057000.0057000.0057000.00157000
2010-07-0200
2010-07-0156700.0057800.0056600.0057800.006341300
2010-06-3057300.0057300.0057300.0057300.0013744900
2010-06-2956700.0056700.0056700.0056700.002113400
2010-06-2859900.0059900.0056500.0056500.00181043900
2010-06-2560600.0060600.0059000.0059000.00331990200
2010-06-2458700.0060000.0058500.0060000.00331947400
2010-06-2358500.0059800.0058500.0059800.003177300
2010-06-2259600.0059600.0059500.0059500.005297700
2010-06-2100
2010-06-1860900.0061000.0060900.0061000.003182900
2010-06-1760500.0060500.0060000.0060500.0014846500
2010-06-1662000.0062000.0061000.0061500.00171046300
2010-06-1562000.0062000.0061000.0062000.0010619000
2010-06-1462000.0062000.0059200.0062000.0015923600
2010-06-1159200.0061000.0059200.0061000.00352121000
2010-06-1058000.0059200.0057500.0059200.00231346200
2010-06-0960600.0060600.0058000.0058000.00211243100
2010-06-0861000.0061000.0057900.0060800.00211238800
2010-06-0758300.0061000.0058000.0061000.00251474500
2010-06-0461700.0062000.0060000.0062000.0014858200
2010-06-0360300.0060400.0060300.0060400.006361900
2010-06-0260300.0060300.0059000.0060300.0011654200
2010-06-0163500.0063500.0062500.0063300.0011693500
2010-05-3161700.0063500.0059700.0063500.00311916800
2010-05-2860000.0061000.0060000.0061000.00251506000
2010-05-2755900.0058500.0055900.0058000.00281595300
2010-05-2655900.0056500.0055000.0056500.00291619600
2010-05-2558200.0058200.0050800.0052500.00462536500
2010-05-2457500.0059400.0057300.0057600.00201151500
2010-05-2155700.0058600.0055700.0058600.00291643100
2010-05-2056100.0059500.0056100.0057200.00191076700
2010-05-1959300.0059300.0057100.0057100.00402304000
2010-05-1861000.0063500.0060000.0060000.00643913100
2010-05-1762000.0062000.0061300.0061300.00472907000
2010-05-1463300.0063600.0062400.0063600.00422645500
2010-05-1361900.0062200.0060800.0061400.0011675200
2010-05-1264000.0064000.0059000.0061900.00774704800
2010-05-1166000.0066000.0065000.0065300.00533475800
2010-05-1066900.0067000.0064000.0065000.00342221300
2010-05-0767100.0069900.0065000.0069900.00553673800
2010-05-0667800.0072000.0067800.0070500.00896221000
2010-04-3067700.0067800.0067000.0067700.00221488000
2010-04-2867500.0068200.0065500.0066000.00181210500
2010-04-2769900.0069900.0067900.0068800.00281928800
2010-04-2666000.0069500.0066000.0069500.00402731700
2010-04-2364100.0065000.0064100.0065000.0011708700
2010-04-2263000.0065800.0061800.0064000.00271692100
2010-04-2164000.0064500.0064000.0064000.003192500
2010-04-2067000.0068500.0065000.0065000.00553707400
2010-04-1965000.0066900.0063500.0066900.00473051400
2010-04-1667400.0069500.0065200.0066500.00493284600
2010-04-1564800.0066900.0064800.0066900.00694523900
2010-04-1465000.0065000.0064100.0064100.00392523000
2010-04-1365300.0065500.0063000.0064900.00593809600
2010-04-1261000.0064300.0061000.0064300.001267889700
2010-04-0960500.0061000.0059000.0060900.00503028300
2010-04-0858000.0060000.0058000.0058600.00221284300
2010-04-0759900.0061000.0059300.0061000.00382279600
2010-04-0656000.0058500.0056000.0058500.00321800600
2010-04-0555100.0055800.0054100.0054100.0015824100
2010-04-0256300.0056500.0055400.0055500.00402241800
2010-04-0158200.0058200.0058200.0058200.003174600
2010-03-3157400.0057600.0057400.0057600.00181033400
2010-03-3059300.0059300.0056700.0056800.008465700
2010-03-2960000.0060600.0059000.0059000.00301799600
2010-03-2660000.0060500.0060000.0060000.00834992300
2010-03-2560100.0061700.0058100.0059800.001529084200
2010-03-2457500.0057800.0055500.0057800.00301705500
2010-03-2352600.0056000.0052600.0056000.00593172600
2010-03-1953000.0053200.0051300.0052600.00241250200
2010-03-1851000.0052700.0051000.0052700.009466000
2010-03-1753900.0053900.0050400.0052000.00392019600
2010-03-1651000.0052500.0050800.0052500.00402055000
2010-03-1549000.0050800.0049000.0050800.00381892000
2010-03-1248800.0048800.0047700.0048600.004193700
2010-03-1146900.0048500.0046900.0048500.006286800
2010-03-1047100.0047100.0046900.0047000.00341598600
2010-03-0947400.0048500.0047100.0047100.00351664600
2010-03-0849500.0049500.0049500.0049500.00299000
2010-03-0548300.0049500.0048300.0049500.0012587500
2010-03-0449200.0049400.0048500.0049000.0016778600
2010-03-0349400.0049400.0049400.0049400.003148200
2010-03-0250500.0051500.0048600.0049300.00472346500
2010-03-0149000.0052000.0049000.0052000.001065245300
2010-02-2648800.0049600.0048600.0048600.00321568400
2010-02-2546900.0048500.0046900.0047500.0018864400
2010-02-2445200.0046300.0045000.0046300.0014637800
2010-02-2346800.0046800.0046000.0046000.00281304100
2010-02-2246600.0046800.0046000.0046800.005232600
2010-02-1946000.0046000.0046000.0046000.0016736000
2010-02-1844950.0044950.0044950.0044950.00144950
2010-02-1744800.0044800.0044800.0044800.003134400
2010-02-1645200.0045200.0044600.0044800.006269550
2010-02-1544100.0045000.0044000.0044600.0017754750
2010-02-1245500.0045500.0045500.0045500.00291000
2010-02-1000
2010-02-0945000.0045500.0044300.0045500.0013579500
2010-02-0845100.0045100.0045100.0045100.00145100
2010-02-0545000.0045500.0045000.0045500.0022991700
2010-02-0445450.0045800.0045450.0045800.004182800
2010-02-0345500.0045500.0045500.0045500.00291000
2010-02-0246200.0046900.0045000.0046800.00221000700
2010-02-0146900.0046900.0044900.0044900.00863914900
2010-01-2948300.0048300.0047000.0047000.00693277500
2010-01-2848750.0049000.0048750.0049000.00291417500
2010-01-2747250.0048750.0047250.0048750.00321536000
2010-01-2647700.0047700.0047300.0047300.00241141800
2010-01-2548350.0048350.0047500.0048000.0020963250
2010-01-2247550.0047850.0047500.0047850.0010476150
2010-01-2147400.0047400.0047400.0047400.0013616200
2010-01-2047550.0047550.0047500.0047500.007332550
2010-01-1948250.0048250.0047550.0048000.00291392450
2010-01-1849000.0050000.0048500.0048700.00592900800
2010-01-1546950.0050000.0046950.0049800.0017832350
2010-01-1445300.0047000.0045000.0047000.00482184250
2010-01-1345900.0046000.0045100.0045400.00291318450
2010-01-1245300.0045950.0045300.0045950.004182350
2010-01-0845000.0045200.0045000.0045200.00271215400
2010-01-0745200.0045200.0044700.0044700.00431938700
2010-01-0646000.0046000.0045100.0045300.00341545200
2010-01-0546500.0046500.0046000.0046500.0011509500
2010-01-0445800.0047500.0045500.0046500.008371100
2009-12-3047600.0047600.0045050.0045100.00401852400
2009-12-2948300.0048300.0047100.0047100.00331579700
2009-12-2847000.0047800.0047000.0047800.008380600
2009-12-2545450.0046800.0045450.0046500.0011509350
2009-12-2445000.0045500.0045000.0045000.00612759400
2009-12-2246100.0046100.0044800.0045000.00251125600
2009-12-2146400.0046400.0046000.0046000.004184400
2009-12-1800
2009-12-1747100.0047100.0046000.0046000.00442029500
2009-12-1648500.0048500.0046500.0046500.001044929400
2009-12-1547200.0048000.0047100.0048000.00271274350
2009-12-1446000.0047200.0046000.0046600.0012558800
2009-12-1145400.0045500.0045300.0045500.0019863800
2009-12-1047000.0047000.0045100.0047000.0013608200
2009-12-0948500.0048500.0047100.0047100.00295600
2009-12-0850000.0050000.0048500.0049000.00432111050
2009-12-0750600.0050600.0050600.0050600.002101200
2009-12-0452000.0052000.0052000.0052000.004208000
2009-12-0350000.0051000.0050000.0051000.0015763400
2009-12-0250000.0050000.0050000.0050000.008400000
2009-12-0149200.0049200.0048100.0049000.007341800
2009-11-3048700.0048800.0048700.0048700.0015730700
2009-11-2750100.0050100.0047000.0048200.0016772700
2009-11-2650100.0050100.0050100.0050100.00150100
2009-11-2551900.0052000.0051900.0052000.0015778600
2009-11-2452400.0052800.0052400.0052800.002105200
2009-11-2050100.0051400.0050000.0051400.0018904200
2009-11-1950500.0051900.0049500.0051900.00231170700
2009-11-1853000.0053000.0051200.0052000.008420200
2009-11-1754000.0054500.0053100.0054500.0011593100
2009-11-1654100.0055000.0054000.0055000.0018983200
2009-11-1353100.0053100.0053100.0053100.00153100
2009-11-1200
2009-11-1156300.0056300.0055000.0055000.003166800
2009-11-1055800.0055800.0055600.0055800.0011612200
2009-11-0956500.0056600.0055600.0055600.0010560900
2009-11-0659000.0059000.0056500.0056500.0011646500
2009-11-0558000.0058000.0056200.0056500.00261479500
2009-11-0461500.0061500.0061000.0061000.003184000
2009-11-0257600.0060600.0057600.0060600.00221294200
2009-10-3057100.0057100.0055800.0057000.00201128200
2009-10-2958200.0058200.0055100.0055100.0017959000
2009-10-2800
2009-10-2759400.0060000.0059000.0059000.00231375200
2009-10-2659000.0059000.0059000.0059000.00191121000
2009-10-2357800.0058500.0057800.0058400.008464400
2009-10-2257100.0058500.0057100.0058300.0012697900
2009-10-2157000.0057000.0057000.0057000.00157000
2009-10-2058200.0058200.0057000.0057000.00181034100
2009-10-1958200.0058200.0058200.0058200.002116400
2009-10-1659000.0059000.0059000.0059000.002118000
2009-10-1559000.0059000.0058100.0058100.00301767600
2009-10-1459200.0059200.0059200.0059200.006355200
2009-10-1359000.0059200.0058000.0059000.00221290900
2009-10-0960000.0060000.0060000.0060000.007420000
2009-10-0860000.0060000.0060000.0060000.00201200000
2009-10-0759500.0059500.0059500.0059500.004238000
2009-10-0659500.0059500.0059500.0059500.002119000
2009-10-0560000.0061000.0060000.0060000.006362000
2009-10-0260000.0060000.0060000.0060000.006360000

   ※ 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