[4800 HCスタンダード] オリコン 日足 時系列データ

[4800 HCスタンダード] オリコン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0836200.0036550.0035850.0036000.001957039550
2010-10-0736350.0036900.0035850.0036400.00812949150
2010-10-0635800.0036750.0035800.0036650.001103993550
2010-10-0536300.0037250.0035000.0035900.0048017302950
2010-10-0436000.0036000.0035300.0035300.001505351500
2010-10-0136250.0036450.0035300.0036200.002599321600
2010-09-3038000.0038000.0036600.0036600.002459102650
2010-09-2937550.0038200.0037550.0038150.001355123250
2010-09-2838000.0038000.0037200.0037500.0037514173350
2010-09-2739200.0039350.0037600.0037900.00155660335800
2010-09-2439150.0039900.0038800.0039000.0061324152200
2010-09-2238150.0039550.0037950.0039000.0043716976450
2010-09-2138000.0038000.0037650.0037950.0036413791450
2010-09-1737950.0038100.0037450.0037500.001043921850
2010-09-1638100.0038500.0037600.0037600.002489428400
2010-09-1538450.0038700.0037200.0037850.0041415692250
2010-09-1437050.0040350.0037050.0038600.0079530747200
2010-09-1336350.0037150.0036250.0036800.001635997750
2010-09-1036150.0036500.0036050.0036050.00752716200
2010-09-0936400.0036700.0035850.0036250.00943416600
2010-09-0836100.0036400.0035800.0036000.001264529600
2010-09-0736900.0037200.0036600.0036600.001304795300
2010-09-0636800.0037300.0036450.0037000.002127824300
2010-09-0336200.0036350.0035200.0036300.0029210454100
2010-09-0235750.0035800.0034700.0035800.0064622725700
2010-09-0135800.0035850.0034400.0034400.0032011331450
2010-08-3136800.0036800.0036100.0036100.001605841600
2010-08-3037200.0037400.0036050.0037400.002418768450
2010-08-2736500.0036750.0036000.0036500.001796521850
2010-08-2637400.0037750.0036900.0037200.001846859950
2010-08-2536400.0037100.0035750.0036900.001846720650
2010-08-2437900.0038250.0037000.0037250.0043716428550
2010-08-2335800.0038700.0035800.0037500.0050418712400
2010-08-2035300.0035900.0035000.0035750.001023618800
2010-08-1934550.0035900.0034550.0035900.001394935400
2010-08-1835200.0035500.0034150.0034900.001806285200
2010-08-1735500.0035600.0033450.0034950.0061121109450
2010-08-1636300.0037000.0036000.0036000.002589418800
2010-08-1336200.0036950.0035750.0036950.002147760450
2010-08-1237400.0037400.0035900.0036100.0070525705000
2010-08-1137800.0038400.0037300.0038050.0045117082300
2010-08-1038750.0038800.0037200.0037250.0093235155450
2010-08-0939800.0040400.0038600.0038750.0078030900700
2010-08-0640500.0041600.0040300.0041600.0050320473650
2010-08-0541800.0042500.0040800.0040850.0025810713900
2010-08-0442500.0042850.0041600.0041700.0039516649250
2010-08-0344200.0044300.0041800.0042900.0035415198050
2010-08-0244600.0045500.0043550.0043550.0051022770500
2010-07-3044900.0045100.0044000.0044500.0039917806850
2010-07-2945400.0046200.0045000.0045050.0042119113650
2010-07-2845300.0045300.0044950.0045250.0033915292900
2010-07-2745050.0045600.0044850.0045100.002069303000
2010-07-2646400.0048200.0044850.0045050.0086539989350
2010-07-2343300.0044900.0043300.0044400.00934095950
2010-07-2243000.0043500.0042000.0042950.001877978700
2010-07-2144200.0044650.0043850.0043850.00803539700
2010-07-2044000.0044500.0043200.0043750.001978655250
2010-07-1644250.0044900.0042150.0044900.0051922700650
2010-07-1545550.0045850.0044200.0044200.0040218021900
2010-07-1444800.0046500.0044800.0046500.001928805550
2010-07-1345200.0045200.0044250.0044600.001396221950
2010-07-1244900.0045600.0044400.0044600.00883956700
2010-07-0945900.0046450.0044200.0044600.0077234606800
2010-07-0847200.0047200.0045900.0045900.0023610980300
2010-07-0746750.0047300.0045350.0046300.0041118925500
2010-07-0649550.0049550.0046500.0047450.0062629840650
2010-07-0548550.0049600.0047300.0049600.001899218200
2010-07-0246300.0048900.0045500.0048550.0024011462700
2010-07-0146900.0046900.0045150.0046300.002179927950
2010-06-3045100.0047500.0044200.0046850.0029813625400
2010-06-2948000.0049000.0045750.0045850.0096145679000
2010-06-2850100.0050800.0047550.0047550.0092945633500
2010-06-2552500.0054200.0050200.0050500.00114759649700
2010-06-2449500.0053600.0049500.0053500.00112258882950
2010-06-2350000.0050300.0049500.0049900.0039319588500
2010-06-2251000.0051700.0050300.0050300.001678500200
2010-06-2149000.0051500.0048650.0051500.0054927674400
2010-06-1850000.0050200.0048500.0049000.0050124703150
2010-06-1751100.0051100.0050400.0050400.0025012708600
2010-06-1651500.0051800.0050500.0050500.0071236357600
2010-06-1552600.0053000.0050000.0050500.00132267279400
2010-06-1453900.0054900.0051900.0053800.00124966538600
2010-06-1155000.0055200.0052200.0054000.001903101603700
2010-06-1049850.0054700.0049100.0053800.002520133068000
2010-06-0947400.0051900.0047200.0049850.0098248731150
2010-06-0845650.0048200.0045650.0047100.0052924963900
2010-06-0745950.0047000.0045800.0046000.0040518675400
2010-06-0447500.0048800.0047500.0047750.0022911023500
2010-06-0348800.0049150.0047500.0048000.0043320884900
2010-06-0249700.0049700.0045850.0047400.00105850257850
2010-06-0149250.0050100.0048550.0050000.0037018220300
2010-05-3147650.0050400.0047400.0049950.0071234786050
2010-05-2851400.0052300.0048350.0048350.0085442927050
2010-05-2748500.0050800.0047050.0050500.0089543944900
2010-05-2649850.0050000.0046300.0048350.00100548736850
2010-05-2554700.0054800.0048000.0048250.002123107874850
2010-05-2456300.0057400.0053600.0054100.00120366881500
2010-05-2152000.0057500.0052000.0055100.001965106910100
2010-05-2057100.0060500.0053000.0055000.004041231878700
2010-05-1951000.0058700.0047500.0058100.005159277952350
2010-05-1857000.0059700.0046250.0051500.006797357908450
2010-05-1757000.0063700.0055700.0056000.008186485957900
2010-05-1449300.0059700.0049000.0058700.009993541653200
2010-05-1343600.0050300.0043500.0050300.006873335682000
2010-05-1241000.0044800.0040500.0043300.00156567222350
2010-05-1144100.0044100.0040400.0040400.00193382223900
2010-05-1039500.0045200.0039300.0042900.005186229748100
2010-05-0738300.0038900.0037250.0038200.0044516953800
2010-05-0638900.0040950.0038600.0040400.0037714979950
2010-04-3040300.0040300.0038800.0039400.0037614701350
2010-04-2839750.0040000.0039200.0039600.001686669000
2010-04-2739850.0041000.0038700.0040350.0060924261200
2010-04-2639700.0041000.0039500.0039650.0072328993350
2010-04-2338600.0040300.0038350.0040300.0083633077600
2010-04-2237850.0038500.0037500.0038300.002017669850
2010-04-2137800.0038150.0037500.0037750.001555861400
2010-04-2037450.0038600.0037450.0037550.0034913290400
2010-04-1937700.0037750.0037000.0037750.001545749350
2010-04-1638350.0038500.0037650.0038150.001294895950
2010-04-1538700.0038700.0037700.0038150.001947427100
2010-04-1437200.0038850.0037200.0038050.0033012515500
2010-04-1338550.0038550.0037300.0037550.0030811663350
2010-04-1238550.0039000.0038200.0038550.001124313450
2010-04-0939350.0039350.0038200.0038200.001766790350
2010-04-0836900.0039000.0036900.0039000.0047818261700
2010-04-0738000.0038100.0037300.0037450.002599788800
2010-04-0637450.0038200.0037200.0038000.0051119327000
2010-04-0536300.0037450.0036250.0037200.0039914758300
2010-04-0236200.0036500.0035900.0036300.002157765900
2010-04-0136350.0036850.0035950.0036350.0028110193250
2010-03-3137300.0037400.0036300.0036850.001425214200
2010-03-3036500.0037200.0036500.0037200.001405162950
2010-03-2936500.0036500.0036000.0036300.002428791200
2010-03-2637200.0037400.0036400.0036550.0082830605100
2010-03-2538400.0038400.0036800.0037150.0031111669650
2010-03-2436400.0038400.0036200.0038400.0074927804750
2010-03-2335700.0036450.0035350.0036000.0030210888250
2010-03-1935700.0036100.0035250.0035950.002017197100
2010-03-1835000.0035900.0035000.0035800.001976982150
2010-03-1734600.0034800.0034300.0034800.001575435450
2010-03-1635050.0035050.0033750.0034500.001745985950
2010-03-1535500.0035600.0034900.0034900.001063729550
2010-03-1235100.0035900.0034950.0035500.001495224950
2010-03-1135200.0035800.0034550.0035100.001384850950
2010-03-1035350.0036950.0035100.0035500.0037113337150
2010-03-0935800.0035800.0035000.0035300.001706002800
2010-03-0834000.0035950.0034000.0035950.0042114722300
2010-03-0533050.0033700.0033050.0033450.001224073250
2010-03-0433000.0033050.0032750.0032950.00692270950
2010-03-0332550.0033350.0032550.0032850.001685536800
2010-03-0232600.0033000.0031000.0032650.0050716262800
2010-03-0132200.0032650.0032200.0032600.00311004700
2010-02-2631450.0033000.0031450.0032250.001996386050
2010-02-2531150.0031900.0031000.0031200.001283987700
2010-02-2431700.0031700.0030700.0031550.002477685800
2010-02-2332400.0033000.0031200.0032000.001835871450
2010-02-2233350.0033350.0032200.0033000.001153768150
2010-02-1933700.0034000.0032000.0032850.001384524500
2010-02-1834400.0034400.0033000.0033700.00923089850
2010-02-1734000.0034700.0034000.0034150.0019650400
2010-02-1634800.0034800.0034050.0034050.0023787900
2010-02-1534800.0034900.0034100.0034900.001003435650
2010-02-1234850.0035000.0034400.0035000.001364726500
2010-02-1034400.0035000.0033200.0035000.001545270650
2010-02-0934850.0034850.0034350.0034800.00923177800
2010-02-0833500.0034950.0033500.0034900.00642181150
2010-02-0533800.0034700.0033750.0034700.00431464700
2010-02-0435400.0035400.0034650.0035200.00371297050
2010-02-0335450.0035500.0034950.0035050.001103880150
2010-02-0234400.0035000.0034100.0035000.001083730350
2010-02-0133700.0034250.0032600.0034250.001464877550
2010-01-2934700.0034700.0033700.0033700.001464982950
2010-01-2834400.0035100.0034350.0034700.00842910050
2010-01-2734300.0034900.0034300.0034400.001194104350
2010-01-2635400.0035400.0034200.0034250.001254342500
2010-01-2534600.0035050.0034500.0034500.002428411650
2010-01-2235500.0035800.0035350.0035600.00742628650
2010-01-2135100.0036000.0035100.0036000.001294609600
2010-01-2036900.0036900.0035800.0035950.001796531850
2010-01-1936600.0036900.0035800.0035800.002408703150
2010-01-1836950.0036950.0036550.0036750.00893276600
2010-01-1537150.0037200.0036100.0036800.001405139850
2010-01-1436500.0037400.0036500.0037200.001344945700
2010-01-1336950.0037000.0036200.0036800.00361319600
2010-01-1236700.0037000.0035650.0037000.001465339550
2010-01-0836950.0038000.0036700.0036950.002408960400
2010-01-0737000.0037200.0036800.0037050.00541999900
2010-01-0636900.0037050.0036600.0036850.001274692700
2010-01-0537050.0037600.0036500.0037250.001977297000
2010-01-0437050.0037900.0037000.0037550.00401490750
2009-12-3038300.0038700.0036600.0037350.001324977250
2009-12-2938500.0038950.0038000.0038150.00833191000
2009-12-2838100.0038900.0038100.0038550.001837019750
2009-12-2540050.0040050.0038400.0038400.001766864500
2009-12-2439800.0040350.0039500.0040150.001686703750
2009-12-2240400.0040700.0039650.0040400.001405627750
2009-12-2139400.0040500.0039000.0040400.0047719126350
2009-12-1838200.0039600.0038200.0039000.002319006050
2009-12-1738300.0039950.0038300.0039000.0032712816200
2009-12-1637600.0038700.0037600.0038300.001475586750
2009-12-1537750.0038500.0037450.0038500.001194524150
2009-12-1437450.0038350.0036650.0038150.0047517877500
2009-12-1136950.0038200.0036100.0037050.001716372850
2009-12-1037050.0037250.0035500.0037000.001375000000
2009-12-0937450.0038000.0036700.0036900.002107800650
2009-12-0837000.0038400.0035800.0038250.0046017232450
2009-12-0733850.0037950.0033650.0037000.0062522220600
2009-12-0433900.0034400.0033200.0033950.001163907750
2009-12-0333900.0034500.0033200.0033500.001665623600
2009-12-0232900.0034000.0032300.0033950.002759091100
2009-12-0131500.0033200.0030450.0032950.002066601600
2009-11-3028800.0031100.0028800.0031100.002226622470
2009-11-2729900.0030000.0028830.0029100.001975818910
2009-11-2631600.0031600.0030350.0030550.002216879000
2009-11-2533600.0033600.0029300.0030900.0095428900300
2009-11-2434800.0034800.0032650.0033300.001866236200
2009-11-2034700.0035350.0034000.0035200.001896577400
2009-11-1936500.0036500.0034700.0035100.001093858100
2009-11-1836400.0036900.0035000.0035700.001766291900
2009-11-1736000.0037700.0035000.0036550.001826705150
2009-11-1636150.0037850.0033000.0036200.0073425900000
2009-11-1337200.0037250.0035300.0035950.0038714111800
2009-11-1239050.0039500.0037550.0038000.00121547549650
2009-11-1135950.0035950.0035500.0035500.001354804200
2009-11-1036650.0036700.0035900.0036350.001134110500
2009-11-0935550.0035850.0035450.0035850.0032711634500
2009-11-0635250.0036250.0035000.0035050.0063422460150
2009-11-0538400.0038450.0034950.0034950.0067024021100
2009-11-0439250.0039250.0038450.0038950.001164495350
2009-11-0239300.0039400.0038800.0039200.001375343250
2009-10-3039400.0040700.0039400.0040500.0035714349400
2009-10-2939700.0040000.0039350.0039350.001204745000
2009-10-2839700.0040500.0039700.0040500.00853405400
2009-10-2740800.0040800.0039850.0040600.001265088250
2009-10-2640700.0040700.0039850.0040650.001797214900
2009-10-2340000.0040900.0040000.0040300.001877543750
2009-10-2238300.0041200.0038300.0040300.0046718809800
2009-10-2139400.0039500.0038700.0039000.001495832200
2009-10-2039200.0039350.0039050.0039050.00793099550
2009-10-1939000.0039250.0038600.0039150.001044064350
2009-10-1638950.0039350.0038750.0039300.001044066350
2009-10-1539000.0039900.0038150.0038900.002178444350
2009-10-1438850.0038900.0037800.0038500.001345140250
2009-10-1338500.0039100.0038300.0039100.00913526200
2009-10-0939000.0039100.0038550.0039100.001164518500
2009-10-0838400.0039200.0038400.0039000.001957568250
2009-10-0738600.0039400.0038550.0039200.001365304050
2009-10-0637800.0039000.0037800.0038900.002208501750
2009-10-0539950.0039950.0038350.0038600.001234799200
2009-10-0239050.0040000.0037600.0040000.0033312875300

   ※ 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