[4822 HCスタンダード] ハドソン 日足 時系列データ

[4822 HCスタンダード] ハドソン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08285.00290.00284.00289.00290008306600
2010-10-07286.00287.00284.00286.00152004340000
2010-10-06283.00286.00282.00285.003870010960400
2010-10-05282.00287.00280.00282.009900028041000
2010-10-04290.00290.00283.00283.004500012873700
2010-10-01291.00292.00287.00288.00333009613600
2010-09-30297.00298.00287.00288.007970023282800
2010-09-29294.00305.00293.00300.006030018118300
2010-09-28297.00299.00295.00296.00173005129900
2010-09-27309.00309.00297.00299.006440019365100
2010-09-24300.00305.00299.00302.005260015869200
2010-09-22305.00305.00301.00305.00258007827800
2010-09-21314.00314.00305.00306.00228007037700
2010-09-17306.00313.00305.00313.007710023656500
2010-09-16313.00315.00303.00310.00236007283900
2010-09-15311.00316.00311.00314.004540014270100
2010-09-14315.00317.00313.00315.00156004917500
2010-09-13316.00319.00314.00316.00299009448200
2010-09-10318.00318.00313.00313.00156004894000
2010-09-09314.00317.00312.00317.00260008159400
2010-09-08319.00319.00312.00315.00217006843800
2010-09-07320.00321.00313.00321.008880028168200
2010-09-06321.00323.00317.00323.006530020956900
2010-09-03324.00326.00318.00321.005600017992400
2010-09-02323.00325.00316.00324.0015180048860900
2010-09-01300.00318.00300.00314.0017390054152700
2010-08-31304.00309.00299.00304.009500028970400
2010-08-30296.00307.00296.00304.009270027931100
2010-08-27287.00292.00287.00292.00330009571600
2010-08-26289.00291.00287.00291.00267007713400
2010-08-25285.00288.00284.00287.005520015747500
2010-08-24290.00291.00287.00287.003820011040300
2010-08-23293.00296.00288.00290.006330018408400
2010-08-20286.00294.00286.00292.005280015345800
2010-08-19280.00292.00280.00289.0013890039525700
2010-08-18288.00288.00281.00281.009540027102000
2010-08-17285.00287.00282.00286.0013570038648100
2010-08-16291.00291.00287.00287.005080014687500
2010-08-13293.00297.00290.00293.005150015165900
2010-08-12294.00297.00290.00295.006660019468300
2010-08-11299.00300.00296.00300.003960011803400
2010-08-10304.00305.00296.00304.008690026084400
2010-08-09307.00310.00301.00302.009290028316600
2010-08-06295.00312.00295.00312.0022130067344600
2010-08-05286.00294.00286.00294.006730019426300
2010-08-04289.00289.00285.00286.007580021782500
2010-08-03293.00293.00288.00290.006930020099500
2010-08-02295.00297.00293.00293.005960017521100
2010-07-30295.00301.00293.00296.0011020032650900
2010-07-29296.00299.00293.00294.009650028473600
2010-07-28291.00301.00288.00300.0021710064158500
2010-07-27285.00297.00282.00292.00425900122602500
2010-07-26297.00298.00287.00288.0021940063805000
2010-07-23300.00301.00295.00297.0011010032787700
2010-07-22299.00302.00297.00297.009610028752900
2010-07-21308.00309.00300.00300.0013280040418300
2010-07-20308.00310.00305.00310.009250028508500
2010-07-16317.00317.00311.00311.005740018004000
2010-07-15320.00320.00316.00318.00303009637100
2010-07-14321.00322.00318.00321.004510014427800
2010-07-13320.00324.00317.00319.005420017305900
2010-07-12319.00320.00317.00317.00263008369400
2010-07-09321.00322.00317.00319.003890012441500
2010-07-08321.00326.00321.00322.005310017149000
2010-07-07325.00326.00315.00317.008070025835100
2010-07-06328.00329.00320.00329.007430024078900
2010-07-05323.00331.00323.00328.003630011849400
2010-07-02316.00324.00314.00321.005020015997700
2010-07-01313.00321.00312.00314.004940015570600
2010-06-30311.00325.00310.00320.0011580036444500
2010-06-29315.00335.00311.00324.0017190054708900
2010-06-28322.00323.00313.00315.0012990041236700
2010-06-25336.00339.00319.00322.0012930042210800
2010-06-24345.00348.00341.00342.006440022130400
2010-06-23339.00349.00336.00343.0010260035160100
2010-06-22357.00357.00339.00343.0015770054755100
2010-06-21367.00367.00357.00360.0013450048638400
2010-06-18368.00370.00353.00365.0025860094106800
2010-06-17340.00369.00339.00359.00520200185147300
2010-06-16326.00338.00323.00336.0021860072020200
2010-06-15326.00327.00319.00323.008040025867800
2010-06-14323.00329.00321.00325.007390023966500
2010-06-11315.00318.00311.00316.006390020144100
2010-06-10307.00315.00307.00310.0012870039903500
2010-06-09314.00314.00307.00307.0010150031368500
2010-06-08317.00320.00311.00312.0011550036349300
2010-06-07323.00324.00317.00318.008270026543100
2010-06-04332.00333.00327.00329.004880016099000
2010-06-03335.00335.00327.00333.003510011621800
2010-06-02336.00340.00326.00329.006360021200800
2010-06-01333.00341.00331.00336.0012250041131600
2010-05-31317.00333.00317.00331.007020022703000
2010-05-28323.00325.00314.00318.0017500055801800
2010-05-27308.00317.00305.00315.0010920034121700
2010-05-26312.00316.00306.00310.0014470044963700
2010-05-25322.00324.00310.00310.0010280032371900
2010-05-24329.00329.00320.00322.005080016480500
2010-05-21318.00328.00317.00324.0021940070322500
2010-05-20328.00340.00328.00334.007280024303300
2010-05-19340.00342.00325.00333.0028090093618200
2010-05-18353.00356.00344.00346.0013110045922600
2010-05-17360.00362.00353.00354.008750031227400
2010-05-14362.00367.00359.00363.0016820060729300
2010-05-13368.00371.00362.00364.009830035940800
2010-05-12368.00370.00363.00364.0010040036734700
2010-05-11383.00384.00367.00368.0016280061060600
2010-05-10370.00378.00365.00372.0012920047960100
2010-05-07368.00386.00366.00375.0015570058198100
2010-05-06390.00401.00387.00399.0012610049547000
2010-04-30400.00404.00394.00404.0012840051043800
2010-04-28398.00399.00393.00399.007730030639200
2010-04-27396.00406.00395.00404.0013300053366400
2010-04-26395.00396.00390.00393.0010570041508300
2010-04-23398.00400.00388.00390.0018380072347700
2010-04-22414.00414.00396.00402.00339400136526900
2010-04-21419.00421.00415.00417.007560031602000
2010-04-20415.00430.00415.00420.0011610048909900
2010-04-19420.00423.00412.00419.0013100054547100
2010-04-16435.00437.00428.00431.009490041096700
2010-04-15430.00435.00430.00433.006110026388700
2010-04-14439.00440.00420.00429.0010660046021600
2010-04-13431.00440.00430.00436.0021640094214600
2010-04-12419.00433.00413.00428.0019200081477400
2010-04-09430.00431.00408.00409.00277000115762100
2010-04-08441.00442.00431.00432.0012170053002900
2010-04-07435.00445.00434.00440.0019160084030900
2010-04-06426.00435.00426.00433.00254600109543800
2010-04-05417.00428.00414.00425.0016160067703700
2010-04-02407.00426.00407.00414.00276100115095000
2010-04-01414.00415.00403.00409.0014570059716200
2010-03-31407.00418.00404.00416.0024030098961200
2010-03-30406.00408.00401.00407.0012480050510900
2010-03-29388.00408.00387.00407.0021480085122800
2010-03-26389.00394.00387.00387.0013510052690100
2010-03-25390.00394.00380.00389.00352800136655200
2010-03-24376.00399.00376.00398.00861400334462000
2010-03-23362.00373.00361.00368.0017910065533700
2010-03-19359.00362.00358.00360.006510023402300
2010-03-18362.00363.00359.00359.0012500045048100
2010-03-17363.00367.00359.00363.0013690049567400
2010-03-16363.00366.00357.00366.0016280058783000
2010-03-15367.00370.00362.00365.008740031968800
2010-03-12370.00370.00364.00370.005770021169100
2010-03-11370.00370.00367.00368.006250023013000
2010-03-10372.00372.00369.00369.004580016951300
2010-03-09371.00373.00369.00370.005130018986300
2010-03-08367.00375.00364.00373.0010420038548600
2010-03-05362.00370.00362.00364.008590031331600
2010-03-04380.00381.00363.00366.0021340079328500
2010-03-03369.00380.00369.00380.0023050086438300
2010-03-02361.00368.00360.00368.0011920043445800
2010-03-01356.00363.00356.00360.005900021205100
2010-02-26355.00357.00353.00355.003550012621400
2010-02-25351.00357.00349.00357.009180032447100
2010-02-24352.00353.00348.00352.006930024242900
2010-02-23354.00357.00351.00354.006290022207000
2010-02-22358.00361.00353.00355.007140025479300
2010-02-19358.00358.00351.00353.008320029535900
2010-02-18363.00367.00359.00359.0014840053691900
2010-02-17363.00363.00355.00360.0013920050134500
2010-02-16359.00359.00352.00358.007020025016300
2010-02-15361.00363.00353.00354.009420033762500
2010-02-12345.00365.00344.00361.0023730083958900
2010-02-10350.00350.00342.00345.0010890037476700
2010-02-09345.00346.00342.00345.009740033488100
2010-02-08342.00352.00342.00349.0016150055807300
2010-02-05343.00350.00341.00345.0017630060629100
2010-02-04356.00356.00345.00351.0022200077567400
2010-02-03364.00365.00351.00353.0026310093895000
2010-02-02354.00367.00346.00358.00501100178388700
2010-02-01364.00368.00338.00341.00906400316551100
2010-01-29364.00383.00364.00364.002214100819049800
2010-01-28445.00447.00436.00444.0011230049784700
2010-01-27423.00442.00422.00442.0013550058576300
2010-01-26440.00444.00425.00427.0021880094814700
2010-01-25444.00451.00436.00441.00250100110424300
2010-01-22453.00455.00443.00449.0021040094366100
2010-01-21454.00460.00452.00459.009030041195100
2010-01-20468.00468.00456.00460.0014200065555400
2010-01-19471.00471.00460.00466.009650044837700
2010-01-18474.00477.00467.00473.0014160066721900
2010-01-15468.00479.00466.00470.0013210062361600
2010-01-14465.00468.00460.00464.008070037387700
2010-01-13464.00473.00460.00460.0016610077290600
2010-01-12484.00484.00471.00472.0018860090175800
2010-01-08489.00490.00476.00479.00276600133634600
2010-01-07473.00485.00468.00478.00369900176677700
2010-01-06454.00473.00451.00471.00321400149390100
2010-01-05473.00474.00445.00450.00500500228145400
2010-01-04489.00490.00470.00475.00448500215035800
2009-12-30470.00493.00468.00493.00442400212217600
2009-12-29474.00477.00458.00468.00461600216795400
2009-12-28455.00475.00452.00469.00716300333867000
2009-12-25438.00449.00433.00448.00491200216607300
2009-12-24417.00432.00417.00430.00274800117076000
2009-12-22416.00419.00411.00416.0014700061030800
2009-12-21411.00417.00409.00413.0013420055593600
2009-12-18411.00412.00405.00410.0012540051211800
2009-12-17421.00423.00412.00415.0012050050282800
2009-12-16424.00424.00414.00422.0019800083132500
2009-12-15412.00424.00410.00424.00355400148895300
2009-12-14409.00409.00400.00404.0012750051467800
2009-12-11407.00411.00401.00408.0011360046089000
2009-12-10407.00414.00400.00404.00253200102283400
2009-12-09408.00413.00404.00404.0017230070054700
2009-12-08430.00440.00412.00412.00550400233547600
2009-12-07404.00429.00404.00424.00570200238847500
2009-12-04398.00402.00398.00402.0019680078656200
2009-12-03402.00407.00397.00401.00256900103109900
2009-12-02403.00404.00401.00402.009540038402800
2009-12-01401.00405.00397.00400.0017630070592200
2009-11-30404.00408.00398.00407.0012230049266000
2009-11-27409.00410.00397.00401.0022630091198200
2009-11-26397.00411.00395.00407.0020250081625600
2009-11-25380.00395.00377.00395.0014190054395600
2009-11-24381.00383.00376.00378.0014490054937700
2009-11-20361.00382.00361.00380.0019740073286700
2009-11-19369.00373.00360.00363.0021740079172000
2009-11-18379.00382.00366.00371.0022040082556800
2009-11-17376.00387.00373.00384.00268700102547600
2009-11-16390.00394.00373.00373.0026030099658500
2009-11-13411.00416.00383.00394.00406200161081400
2009-11-12382.00413.00376.00411.00580300229792500
2009-11-11399.00399.00379.00383.00537600208094500
2009-11-10403.00407.00396.00399.00439800175781500
2009-11-09425.00427.00398.00398.00663600271568200
2009-11-06449.00450.00433.00435.0018220080372400
2009-11-05446.00451.00441.00445.0012370055003500
2009-11-04442.00457.00442.00446.0014830066255100
2009-11-02443.00447.00437.00442.00229700101411300
2009-10-30462.00464.00449.00452.00242100110193800
2009-10-29473.00474.00455.00458.00434600200069400
2009-10-28481.00481.00475.00476.0010270049009600
2009-10-27476.00482.00475.00479.0012580060121300
2009-10-26480.00480.00474.00476.0015470073794500
2009-10-23484.00485.00476.00477.0018170087137000
2009-10-22490.00492.00477.00484.0016890081706800
2009-10-21494.00506.00489.00490.0019360096360700
2009-10-20486.00501.00481.00495.00208200102183900
2009-10-19485.00488.00482.00484.007160034679400
2009-10-16492.00494.00485.00489.0010640051980300
2009-10-15499.00500.00491.00496.0011160055281800
2009-10-14506.00507.00492.00497.0011500057365000
2009-10-13509.00510.00504.00506.005860029658200
2009-10-09506.00512.00502.00503.0011070056034100
2009-10-08494.00508.00488.00503.0015200075769600
2009-10-07474.00492.00474.00484.0015270073628800
2009-10-06499.00500.00470.00472.00377300181409500
2009-10-05499.00502.00496.00498.008770043692300
2009-10-02503.00512.00499.00499.0018200091504600

   ※ 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