[4841 HCスタンダード] Dクリック 日足 時系列データ

[4841 HCスタンダード] Dクリック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-2318520.0019490.0018520.0019490.005299966430
2010-03-1918670.0018990.0018600.0018710.0069613033570
2010-03-1818750.0019000.0018750.0018880.0065712440650
2010-03-1718500.0018860.0018500.0018860.004157762920
2010-03-1618250.0018800.0018020.0018410.0063311620340
2010-03-1518190.0018290.0018010.0018150.003796890530
2010-03-1218000.0018230.0017870.0018200.001632944000
2010-03-1117830.0018200.0017830.0018010.003977137930
2010-03-1018370.0018370.0017970.0018120.005389744880
2010-03-0918650.0018700.0018360.0018570.001683118320
2010-03-0818600.0019000.0018600.0018960.0050945380
2010-03-0518500.0018900.0018420.0018790.001282404690
2010-03-0418430.0018690.0018400.0018680.0022406290
2010-03-0318400.0018730.0018380.0018720.002244143670
2010-03-0218540.0018800.0018350.0018730.0043794690
2010-03-0118810.0018990.0018520.0018990.0042789280
2010-02-2618630.0018880.0018610.0018870.001663112470
2010-02-2518650.0019100.0018630.0018630.001603031640
2010-02-2419130.0019130.0018600.0018850.001983743350
2010-02-2319210.0019750.0019210.0019300.001963805520
2010-02-2219390.0020000.0019080.0019750.002104147900
2010-02-1919800.0019860.0019350.0019790.00861702680
2010-02-1819320.0020100.0019320.0019950.002354694000
2010-02-1719400.0019790.0019400.0019450.00541055710
2010-02-1619400.0019500.0019090.0019280.00541046050
2010-02-1519640.0020180.0019400.0019670.00681333100
2010-02-1219630.0020200.0019630.0019990.0045901570
2010-02-1020000.0020470.0019500.0020020.001062125480
2010-02-0920200.0020200.0019550.0020000.001252458220
2010-02-0820600.0020770.0020200.0020200.00521071720
2010-02-0520660.0021000.0020620.0020780.004639634200
2010-02-0421190.0021590.0021090.0021590.002745823160
2010-02-0321880.0022200.0021310.0021690.004139065930
2010-02-0220990.0021880.0020990.0021650.0052811254360
2010-02-0121500.0021500.0020670.0021000.002374975720
2010-01-2922000.0022080.0021580.0021700.004008721380
2010-01-2821600.0022600.0021320.0022210.00209446179190
2010-01-2721310.0022100.0021310.0021490.00205744653960
2010-01-2623000.0023000.0021610.0021610.005853130726460
2010-01-2519000.0019600.0018870.0019150.001021947780
2010-01-2218840.0019000.0018840.0018870.0029548390
2010-01-2119700.0019700.0018910.0019200.00931783340
2010-01-2019000.0019450.0018720.0019100.001342552800
2010-01-1918920.0019100.0018900.0019100.0020379010
2010-01-1818710.0018970.0018710.0018930.0049923030
2010-01-1519000.0019000.0018700.0018970.00891679070
2010-01-1418770.0019100.0018700.0018950.001132130000
2010-01-1318840.0019190.0018770.0019170.00601139090
2010-01-1219030.0019190.0018880.0018880.00661254730
2010-01-0819020.0019360.0018970.0019150.00651239460
2010-01-0719200.0019320.0018960.0019310.00721379300
2010-01-0619270.0019270.0018870.0019260.00731399820
2010-01-0519390.0019400.0018910.0019250.00891703150
2010-01-0419450.0019450.0018900.0019350.00781499130
2009-12-3019450.0019450.0019230.0019240.001031988650
2009-12-2919050.0019500.0018700.0019500.00661258130
2009-12-2819100.0019100.0018700.0019070.00951791390
2009-12-2519110.0019580.0018900.0019100.001342555500
2009-12-2418090.0019680.0018050.0019250.001853500040
2009-12-2218140.0018400.0018030.0018290.001372486330
2009-12-2118440.0018440.0018120.0018340.001723138450
2009-12-1818550.0018660.0018310.0018640.0029536110
2009-12-1718420.0018550.0018340.0018550.0010184580
2009-12-1618210.0018620.0018210.0018620.0032591740
2009-12-1518150.0018400.0018130.0018180.00621129550
2009-12-1418130.0018220.0018130.0018170.0054980100
2009-12-1118210.0018590.0018100.0018410.00941712410
2009-12-1018500.0018900.0018000.0018610.001202177340
2009-12-0918300.0018800.0018040.0018490.00991802830
2009-12-0819000.0019000.0018200.0018850.001031918340
2009-12-0719600.0019600.0019000.0019390.001342570710
2009-12-0419020.0019500.0019020.0019410.001082084910
2009-12-0318890.0019130.0018600.0019000.00941774990
2009-12-0218490.0018690.0018310.0018690.00661221480
2009-12-0118270.0018620.0018030.0018490.001142092160
2009-11-3017690.0018170.0017630.0018170.00571014270
2009-11-2717800.0017800.0017120.0017540.00871505580
2009-11-2617800.0017800.0017000.0017550.00811417630
2009-11-2517010.0017400.0016800.0017400.00761305610
2009-11-2416990.0017140.0016420.0017140.00801332090
2009-11-2015980.0017000.0015780.0016800.001432364390
2009-11-1916040.0017300.0015950.0016270.003275367960
2009-11-1817190.0017470.0015930.0016360.003505829260
2009-11-1717730.0017980.0017130.0017330.00871512200
2009-11-1617620.0018070.0017110.0017730.001262212950
2009-11-1317510.0018000.0017500.0018000.00641129690
2009-11-1217500.0018000.0017030.0017900.003996952950
2009-11-1117560.0018050.0017500.0018050.002183853740
2009-11-1018170.0018170.0017700.0018000.00921646760
2009-11-0918010.0018140.0017690.0017860.001222173490
2009-11-0618170.0018490.0017690.0018390.00841511590
2009-11-0518200.0018680.0017750.0018350.001572821470
2009-11-0418560.0018840.0018550.0018570.0040746960
2009-11-0218810.0019000.0018660.0018890.00911708450
2009-10-3019390.0019390.0019000.0019190.001502860490
2009-10-2919000.0019400.0019000.0019400.00901715260
2009-10-2819400.0019400.0019000.0019250.00981879920
2009-10-2719300.0019600.0019300.0019450.00831618100
2009-10-2619460.0019500.0019300.0019500.00611184140
2009-10-2319770.0019770.0019410.0019660.0021411260
2009-10-2219400.0019590.0019400.0019590.0037719650
2009-10-2119410.0019740.0019400.0019600.0029568120
2009-10-2019610.0019610.0019400.0019600.0044858730
2009-10-1919660.0019660.0019270.0019600.00561095070
2009-10-1619030.0019470.0019030.0019460.0050959360
2009-10-1519300.0019500.0019200.0019200.0037716510
2009-10-1419250.0019400.0019100.0019360.00671285450
2009-10-1319570.0019800.0019210.0019400.00651260700
2009-10-0919240.0019370.0019180.0019370.00841617810
2009-10-0819060.0019670.0019060.0019230.00591136340
2009-10-0719000.0019300.0019000.0019260.00831593480
2009-10-0619200.0019380.0018920.0019000.00571083430
2009-10-0519110.0019260.0018860.0019100.00911731280
2009-10-0218900.0019790.0018800.0019790.001703238490
2009-10-0119000.0019400.0018900.0019280.001823468550
2009-09-3018840.0019400.0018810.0019300.00631206910
2009-09-2919100.0019490.0018710.0019240.001072034610
2009-09-2819200.0019200.0018600.0019070.002384508940
2009-09-2519590.0019590.0019120.0019470.001021967950
2009-09-2419540.0019540.0019010.0019400.001613091710
2009-09-1819800.0019800.0019300.0019740.00721402930
2009-09-1719730.0019940.0019700.0019940.0045889030
2009-09-1620110.0020410.0019850.0019930.002304618020
2009-09-1521010.0021120.0020600.0020890.00931942630
2009-09-1421500.0021500.0020310.0021200.002595437080
2009-09-1121350.0021500.0021170.0021500.00541154250
2009-09-1021270.0021570.0021150.0021350.001493171670
2009-09-0921520.0021640.0021260.0021260.00681451700
2009-09-0821610.0021700.0021400.0021650.001152474730
2009-09-0721590.0021900.0021450.0021640.001152490890
2009-09-0421530.0021660.0021300.0021660.001162482860
2009-09-0321710.0022180.0021400.0021700.001813946070
2009-09-0221100.0021750.0021100.0021700.003076555560
2009-09-0121020.0021500.0021020.0021160.001533245150
2009-08-3121500.0021560.0021180.0021560.00861841580
2009-08-2821130.0021650.0021100.0021630.001703626960
2009-08-2721460.0021600.0021100.0021600.00681457770
2009-08-2621500.0021600.0021100.0021500.001282728000
2009-08-2521910.0021910.0021210.0021440.00781670390
2009-08-2421610.0021920.0021520.0021800.00521129630
2009-08-2122130.0022190.0021700.0021910.00922017790
2009-08-2022020.0022230.0022020.0022230.0031684980
2009-08-1922000.0022260.0022000.0022260.00561238780
2009-08-1822350.0022350.0022000.0022280.0034751510
2009-08-1722200.0022400.0022010.0022400.00811793810
2009-08-1422110.0022240.0021900.0022200.00871916760
2009-08-1322220.0022350.0022070.0022350.00681509580
2009-08-1222390.0022450.0022090.0022120.001172597730
2009-08-1122330.0022390.0022010.0022390.001002215270
2009-08-1022470.0022470.0021850.0022380.0041906010
2009-08-0721540.0022490.0021540.0022450.001874130410
2009-08-0622080.0022490.0021800.0022090.00841851630
2009-08-0521900.0022090.0021750.0021980.00781707990
2009-08-0422000.0022590.0021850.0022050.003046730900
2009-08-0321610.0022190.0021570.0021830.001894141390
2009-07-3121690.0021990.0021570.0021910.0034738530
2009-07-3021450.0021990.0021450.0021990.00962093490
2009-07-2921920.0021990.0021200.0021750.001162501140
2009-07-2822500.0022500.0021600.0021990.001322886170
2009-07-2722260.0022800.0022090.0022500.001202677050
2009-07-2422450.0022990.0022020.0022560.001443231680
2009-07-2320900.0022790.0020900.0022410.002295035790
2009-07-2220450.0020890.0020450.0020770.00511056070
2009-07-2120840.0020840.0020080.0020600.001513100940
2009-07-1720450.0021000.0020310.0020590.00621271260
2009-07-1620190.0021000.0020190.0020880.001172429930
2009-07-1520250.0020500.0020250.0020480.00661344320
2009-07-1419700.0020350.0019500.0020350.001653285960
2009-07-1321660.0021660.0018960.0019010.0055711085410
2009-07-1021530.0022000.0021530.0021960.001162520220
2009-07-0922380.0022900.0022000.0022300.002736071110
2009-07-0822330.0022680.0022330.0022600.00681524550
2009-07-0722560.0022930.0022560.0022910.00932117150
2009-07-0622250.0022960.0022200.0022860.002585784800
2009-07-0322460.0022760.0022400.0022690.001272856260
2009-07-0222750.0022980.0022390.0022890.001152620590
2009-07-0122500.0022840.0022470.0022840.00691559940
2009-06-3022900.0022900.0022500.0022760.001683808130
2009-06-2922600.0023290.0022500.0022900.001343036540
2009-06-2623180.0023200.0022710.0023160.001242858840
2009-06-2522510.0023350.0022110.0022880.002515701290
2009-06-2422900.0023100.0022550.0022890.002164919430
2009-06-2323480.0023480.0022600.0023100.002706260430
2009-06-2223280.0023400.0022800.0023300.001683873380
2009-06-1923380.0023380.0022760.0023280.00982254040
2009-06-1823400.0023500.0023000.0023250.002485765520
2009-06-1722490.0023390.0022200.0023370.003678461780
2009-06-1623230.0023230.0022500.0022690.001423221790
2009-06-1522810.0023470.0022810.0023230.001543570620
2009-06-1222400.0023300.0022080.0023100.003658381120
2009-06-1122440.0022700.0022050.0022700.001242784930
2009-06-1022150.0022510.0022020.0022470.002465495500
2009-06-0922340.0022640.0022170.0022360.001403121600
2009-06-0822500.0022770.0022400.0022760.001463283670
2009-06-0523150.0023150.0022350.0022980.001924377780
2009-06-0423110.0023300.0022110.0023230.0052811994780
2009-06-0323630.0023630.0023010.0023250.001633808470
2009-06-0223600.0023890.0023230.0023330.002776526540
2009-06-0123800.0023990.0023080.0023800.003778899980
2009-05-2923000.0024500.0023000.0024000.0091621754290
2009-05-2822600.0023150.0022600.0023100.001854258680
2009-05-2723500.0023500.0022650.0023200.002726306630
2009-05-2622730.0023300.0022730.0022990.001854253800
2009-05-2522700.0023400.0022420.0023000.002114809550
2009-05-2222500.0022790.0022260.0022790.002425426140
2009-05-2123000.0023000.0022330.0022600.003417688820
2009-05-2023080.0023380.0022870.0023170.002054716880
2009-05-1922410.0023790.0022410.0023380.0047110883100
2009-05-1821850.0022990.0021750.0022510.0057912874080
2009-05-1523900.0024440.0022070.0022330.00186543218200
2009-05-1422000.0024450.0021010.0024400.00144633379330
2009-05-1320090.0021700.0019820.0021700.00136929163470
2009-05-1221500.0021900.0019500.0019700.0090818699030
2009-05-1120030.0021500.0020030.0021240.0083517485970
2009-05-0819210.0019940.0019210.0019940.003657154740
2009-05-0719150.0019500.0019130.0019340.003486701760
2009-05-0119300.0019300.0019010.0019100.002855449590
2009-04-3019050.0019410.0019000.0019050.002965652320
2009-04-2819210.0019490.0019000.0019230.002234276160
2009-04-2719190.0019250.0018980.0019200.00821569440
2009-04-2418890.0019160.0018880.0018990.001192253860
2009-04-2319000.0019180.0018790.0019080.001102090070
2009-04-2218950.0019100.0018780.0018930.00941777100
2009-04-2118820.0019100.0018800.0018830.00531005370
2009-04-2018990.0019100.0018610.0019100.002905482870
2009-04-1718800.0019000.0018670.0018950.001041960930
2009-04-1619140.0019300.0018760.0018950.001502843200
2009-04-1518880.0019640.0018720.0019230.002815333860
2009-04-1419400.0021000.0019000.0019280.00115623286830
2009-04-1318630.0019300.0018540.0019000.002594881420
2009-04-1018500.0018840.0018500.0018830.001041941040
2009-04-0918600.0018950.0018500.0018520.0062211629420
2009-04-0819020.0019100.0018300.0019000.002765123420
2009-04-0719140.0019240.0018980.0019220.00671280400
2009-04-0619090.0019310.0018940.0019120.00961834070
2009-04-0319190.0019290.0018910.0019280.00951813530
2009-04-0218680.0019100.0018650.0019100.001522868000
2009-04-0118780.0019170.0018780.0019060.0039737480
2009-03-3119380.0019380.0018890.0019150.00771474030
2009-03-3019530.0019530.0019170.0019390.00541044760
2009-03-2719690.0019940.0019210.0019400.001482908860
2009-03-2619310.0019600.0019090.0019340.001122161410
2009-03-2519220.0019400.0019000.0019400.001011938290
2009-03-2419330.0020000.0019110.0019400.001993921430
2009-03-2319100.0019400.0019010.0019270.00611173530
2009-03-1919230.0019300.0018860.0019300.001292458670
2009-03-1819990.0019990.0019020.0019030.001412727390
2009-03-1718810.0019870.0018620.0019650.002775350750
2009-03-1618500.0019000.0018100.0019000.001021873560
2009-03-1318100.0018500.0017960.0018500.001101997710

   ※ 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