[4842 HCスタンダード] USEN 日足 時系列データ

[4842 HCスタンダード] USEN (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0851.0052.0050.0051.00969304947010
2010-10-0751.0052.0050.0051.00760903878450
2010-10-0650.0052.0050.0050.001721708789790
2010-10-0550.0052.0050.0051.0023542011961200
2010-10-0452.0052.0050.0050.001450207390130
2010-10-0152.0053.0051.0052.001813709306630
2010-09-3053.0054.0052.0052.0019125010073700
2010-09-2952.0053.0052.0053.001072305578140
2010-09-2852.0053.0051.0053.0027875014431090
2010-09-2754.0054.0053.0053.0027550014683270
2010-09-2454.0055.0054.0054.001679009099400
2010-09-2255.0055.0054.0054.0019208010425010
2010-09-2156.0056.0055.0055.001712509481140
2010-09-1755.0056.0055.0056.00918005088590
2010-09-1656.0057.0056.0056.001160006501080
2010-09-1555.0056.0055.0056.00972705410180
2010-09-1457.0057.0056.0056.0019188010810040
2010-09-1357.0059.0056.0057.0037800021746260
2010-09-1057.0058.0056.0058.002953800168323860
2010-09-0956.0057.0055.0056.001120606267520
2010-09-0856.0056.0055.0055.00665203684030
2010-09-0756.0057.0056.0056.00739104179010
2010-09-0655.0057.0055.0057.0018923010566760
2010-09-0354.0055.0054.0055.00501502736020
2010-09-0254.0055.0054.0054.00406502201820
2010-09-0154.0055.0053.0054.00898304862870
2010-08-3156.0056.0053.0055.0031727017316290
2010-08-3055.0056.0054.0055.001236606782700
2010-08-2755.0055.0054.0055.001377607460600
2010-08-2655.0056.0054.0055.0019548010661440
2010-08-2554.0055.0054.0054.001288306978490
2010-08-2455.0056.0054.0055.0020489011203030
2010-08-2356.0057.0055.0056.001565808694160
2010-08-2056.0057.0056.0056.00766404298570
2010-08-1956.0057.0056.0057.00490802783200
2010-08-1855.0057.0055.0056.00759604248880
2010-08-1756.0056.0055.0056.00836604667520
2010-08-1655.0057.0055.0056.0029268016262090
2010-08-1356.0057.0055.0056.00942805294400
2010-08-1257.0057.0055.0056.0032937018454330
2010-08-1158.0059.0057.0057.00788004544840
2010-08-1059.0059.0057.0058.00704304089400
2010-08-0958.0059.0057.0058.001483708598740
2010-08-0659.0060.0058.0058.001118606555500
2010-08-0558.0059.0058.0059.001194006994550
2010-08-0459.0060.0058.0058.001377008056260
2010-08-0359.0060.0058.0059.001314507753080
2010-08-0259.0060.0058.0059.001552209137470
2010-07-3059.0060.0057.0060.0087939051506980
2010-07-2957.0057.0056.0057.00694503935320
2010-07-2856.0057.0056.0056.001563308794990
2010-07-2756.0057.0055.0056.00858004813870
2010-07-2656.0057.0055.0055.0020363011361660
2010-07-2355.0056.0055.0056.001538008497980
2010-07-2255.0056.0055.0055.001055805842990
2010-07-2156.0057.0055.0056.00615803465940
2010-07-2055.0056.0055.0055.0020875011490420
2010-07-1657.0057.0056.0056.0019596011031880
2010-07-1557.0058.0057.0057.001155606603900
2010-07-1458.0058.0057.0058.00508802930460
2010-07-1358.0059.0057.0057.0017545010165660
2010-07-1262.0062.0058.0058.0051986031116880
2010-07-0959.0060.0058.0060.0031647018676480
2010-07-0858.0059.0057.0059.0023702013711340
2010-07-0758.0059.0057.0057.00954305522580
2010-07-0659.0059.0057.0058.0021078012204710
2010-07-0556.0060.0055.0059.0062897035883560
2010-07-0255.0056.0054.0056.001487308235090
2010-07-0155.0056.0054.0056.001658109091400
2010-06-3055.0056.0054.0055.0039134021480680
2010-06-2955.0057.0054.0056.0037139020547790
2010-06-2858.0058.0055.0056.0052253029354040
2010-06-2558.0059.0057.0058.0030100017526590
2010-06-2458.0059.0058.0059.001330807723950
2010-06-2360.0061.0058.0058.0029155017190390
2010-06-2260.0061.0059.0061.0017664010604630
2010-06-2161.0062.0059.0060.0047746028778620
2010-06-1860.0061.0059.0059.0022862013629440
2010-06-1761.0061.0059.0060.0036090021651240
2010-06-1661.0063.0061.0061.0027409016907690
2010-06-1561.0062.0060.0061.0078142047573350
2010-06-1464.0067.0062.0064.001799560115669460
2010-06-1158.0059.0057.0058.0021917012776980
2010-06-1057.0058.0056.0057.0021855012427990
2010-06-0959.0059.0057.0057.001585909203160
2010-06-0858.0059.0058.0059.00933405465910
2010-06-0759.0059.0058.0058.0023739013885760
2010-06-0461.0061.0060.0061.001031506235870
2010-06-0360.0062.0059.0060.0020487012340510
2010-06-0259.0061.0058.0060.0029299017446720
2010-06-0159.0060.0058.0059.001182206954040
2010-05-3162.0062.0059.0059.0021210012898380
2010-05-2858.0060.0057.0060.0035968021089450
2010-05-2755.0056.0053.0056.0026421014446620
2010-05-2652.0055.0052.0055.0035805018995790
2010-05-2556.0057.0052.0052.0068789036652390
2010-05-2459.0059.0056.0056.0042782024445820
2010-05-2156.0058.0055.0057.0058665033118390
2010-05-2057.0060.0057.0059.0034251019925860
2010-05-1956.0058.0054.0057.0074110041245630
2010-05-1864.0065.0057.0057.00104513063626370
2010-05-1766.0067.0063.0064.0068256044123210
2010-05-1466.0067.0065.0067.0040841026978840
2010-05-1366.0067.0065.0066.0041584027471450
2010-05-1265.0067.0065.0065.0037882024993780
2010-05-1168.0068.0065.0065.0055812037389330
2010-05-1063.0068.0063.0066.0071580046820070
2010-05-0765.0066.0062.0065.00125588080801130
2010-05-0671.0071.0069.0070.0071499049923240
2010-04-3073.0073.0071.0073.0074419053744490
2010-04-2875.0075.0071.0073.00111782081701380
2010-04-2777.0077.0075.0075.0059914045543550
2010-04-2676.0079.0075.0077.001307540100264680
2010-04-2375.0076.0074.0075.0053312039828110
2010-04-2276.0076.0074.0075.0071543053524870
2010-04-2175.0077.0074.0075.0065154049202180
2010-04-2073.0078.0072.0074.00110935083227170
2010-04-1974.0074.0070.0072.00117102084317070
2010-04-1679.0079.0076.0076.00106617082465100
2010-04-1578.0080.0077.0078.00126028098588300
2010-04-1478.0084.0077.0077.002402320190456880
2010-04-1382.0083.0076.0079.003914730311499120
2010-04-1272.0087.0072.0084.008719270687419000
2010-04-0960.0067.0060.0067.002848050182055770
2010-04-0859.0061.0058.0059.0091368054155700
2010-04-0758.0059.0057.0059.0030085017491010
2010-04-0657.0058.0057.0058.0018842010768340
2010-04-0557.0058.0056.0057.0055764031843520
2010-04-0259.0059.0057.0057.0057224032840810
2010-04-0158.0060.0058.0059.0065809038526310
2010-03-3159.0059.0057.0058.0061921036046340
2010-03-3057.0059.0056.0057.0085692049077880
2010-03-2954.0057.0053.0057.0079464044106250
2010-03-2654.0055.0052.0053.0062236033121220
2010-03-2554.0055.0051.0054.00135344071490410
2010-03-2455.0056.0053.0054.00116105063551720
2010-03-2358.0058.0054.0055.00136843076446560
2010-03-1961.0062.0057.0059.001932410113984670
2010-03-1855.0063.0055.0062.004774580284889720
2010-03-1752.0055.0050.0054.00130403068328150
2010-03-1653.0053.0051.0051.0087641045776580
2010-03-1549.0053.0049.0053.00166109085011230
2010-03-1250.0050.0049.0049.0020329010052740
2010-03-1149.0050.0048.0049.0023466011482690
2010-03-1049.0050.0049.0049.001634108015860
2010-03-0950.0050.0049.0050.001490507354560
2010-03-0849.0050.0048.0049.0028562013968180
2010-03-0548.0049.0048.0049.0022571010997390
2010-03-0449.0049.0048.0048.0024334011854780
2010-03-0350.0050.0049.0049.0035907017697410
2010-03-0251.0052.0049.0051.00104399052666280
2010-03-0152.0054.0050.0051.00125855065346570
2010-02-2649.0051.0048.0051.0096148047953480
2010-02-2548.0049.0047.0049.0047641022940780
2010-02-2447.0048.0047.0048.00607202889990
2010-02-2347.0048.0046.0047.0033709015887370
2010-02-2247.0049.0047.0048.0043579020874510
2010-02-1947.0048.0046.0048.0029598013881830
2010-02-1848.0048.0046.0047.0041852019744410
2010-02-1747.0048.0047.0048.001545707358460
2010-02-1648.0048.0046.0047.0045083021285900
2010-02-1549.0049.0047.0048.0039475018982030
2010-02-1248.0049.0047.0049.0032229015516540
2010-02-1049.0049.0047.0047.0041794019826460
2010-02-0948.0049.0047.0049.001853708898320
2010-02-0847.0048.0047.0048.0027986013372720
2010-02-0547.0048.0047.0048.0032364015325370
2010-02-0449.0049.0047.0049.0054323026143310
2010-02-0350.0051.0048.0049.0067163032994190
2010-02-0251.0053.0049.0051.003184140161983080
2010-02-0147.0047.0045.0047.0076499035234960
2010-01-2948.0048.0047.0047.0042506020090450
2010-01-2847.0048.0047.0047.0035504016727280
2010-01-2748.0048.0047.0048.0032260015323610
2010-01-2649.0049.0048.0048.0051897024984700
2010-01-2550.0050.0048.0049.0063009030501270
2010-01-2249.0050.0048.0049.0078902038478140
2010-01-2151.0051.0049.0050.0049667024782050
2010-01-2050.0051.0049.0051.0095669047686410
2010-01-1951.0052.0050.0051.0065313033180100
2010-01-1850.0051.0050.0051.0033198016717530
2010-01-1549.0051.0049.0050.0066412033204760
2010-01-1449.0050.0049.0049.0076195037560630
2010-01-1350.0051.0048.0049.00191616094690650
2010-01-1250.0053.0050.0050.00131078066691200
2010-01-0850.0055.0050.0054.003160730167420690
2010-01-0750.0050.0049.0050.0093461046389050
2010-01-0651.0051.0049.0050.0070715035366600
2010-01-0551.0052.0050.0052.0062816032014650
2010-01-0452.0052.0050.0051.0041387021054190
2009-12-3052.0053.0050.0052.0097832050121240
2009-12-2951.0053.0050.0051.00127301065277660
2009-12-2849.0051.0048.0050.00164076081307470
2009-12-2555.0055.0049.0050.003801150199211670
2009-12-2447.0053.0046.0052.006094820303110390
2009-12-2246.0047.0045.0046.00213769098033050
2009-12-2148.0049.0046.0047.00169991080260430
2009-12-1849.0050.0047.0049.00199586096307100
2009-12-1751.0052.0049.0050.00170196085594370
2009-12-1652.0053.0049.0052.002811470142399910
2009-12-1554.0055.0052.0053.00130437069447870
2009-12-1458.0058.0054.0055.00112715063241700
2009-12-1156.0057.0055.0056.0086542048337920
2009-12-1057.0058.0056.0056.00107721061038470
2009-12-0960.0060.0057.0058.00120062070442520
2009-12-0861.0062.0060.0060.0091844055522970
2009-12-0762.0063.0061.0062.00108750067304880
2009-12-0462.0063.0060.0062.00111851068766660
2009-12-0361.0063.0060.0063.00114228069975950
2009-12-0260.0062.0060.0061.0090631054894830
2009-12-0161.0062.0060.0062.0070775043133040
2009-11-3064.0064.0061.0062.0074841047141730
2009-11-2766.0068.0063.0065.0058450037898990
2009-11-2670.0074.0066.0066.001470580103167870
2009-11-2562.0062.0060.0061.0038541023603080
2009-11-2463.0064.0062.0063.0037097023337270
2009-11-2060.0064.0060.0063.0047829029370660
2009-11-1963.0064.0060.0061.0065554040608240
2009-11-1865.0066.0064.0064.0061770040137470
2009-11-1769.0069.0066.0066.0042266028769830
2009-11-1672.0072.0068.0070.0065003045846280
2009-11-1366.0074.0065.0073.00106264073826060
2009-11-1266.0067.0065.0066.0091596060239160
2009-11-1170.0070.0068.0068.0094549065283880
2009-11-1072.0073.0070.0071.0081591058085170
2009-11-0974.0075.0072.0073.0049062035900820
2009-11-0675.0075.0072.0074.0062403046059150
2009-11-0576.0077.0073.0074.0084497063444150
2009-11-0481.0082.0076.0078.00100407079212130
2009-11-0281.0082.0080.0081.0045348036560170
2009-10-3083.0083.0081.0083.0048939040167830
2009-10-2981.0082.0080.0082.0046676037734180
2009-10-2884.0084.0082.0083.0063299052622640
2009-10-2785.0085.0084.0085.0049914042219480
2009-10-2688.0088.0085.0085.0042802037058290
2009-10-2388.0089.0086.0089.0049679043386600
2009-10-2288.0088.0085.0087.0039916034518020
2009-10-2186.0088.0086.0088.0017392015086260
2009-10-2085.0088.0085.0087.0034898029988650
2009-10-1990.0090.0083.0088.0060040051930980
2009-10-1692.0093.0090.0090.0014955013614380
2009-10-1589.0094.0088.0094.0046037041437270
2009-10-1495.0096.0092.0093.0056566052998820
2009-10-1398.00100.0095.0099.0042059041062420
2009-10-0990.00101.0090.00101.001307390125765970
2009-10-0886.0092.0086.0089.0041904037079510
2009-10-0785.0086.0084.0085.0057226048660240
2009-10-0688.0088.0085.0086.0035456030672820
2009-10-0587.0089.0086.0088.0021526018825450
2009-10-0285.0090.0083.0088.0042187036343250

   ※ 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