[4849 HCスタンダード] エンJPN 日足 時系列データ

[4849 HCスタンダード] エンJPN (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08110000.00112000.00109000.00109500.00849217200
2010-10-07113100.00114500.00108100.00109500.0022825214400
2010-10-06115000.00115100.00112100.00114000.0020423229400
2010-10-05118000.00118000.00115900.00116000.00343975300
2010-10-04117400.00118500.00117400.00118000.00566601800
2010-10-01116100.00117500.00115000.00117500.00849713200
2010-09-30116200.00116800.00115900.00116800.00192208700
2010-09-29115900.00117100.00115900.00117100.00333831600
2010-09-28116500.00116900.00115000.00116900.009711236400
2010-09-27116200.00118500.00116000.00116000.00333847400
2010-09-24115000.00117500.00115000.00116500.00485570500
2010-09-22116100.00116100.00115100.00115900.00677753300
2010-09-21118000.00118500.00115900.00117000.00414787500
2010-09-17119300.00119400.00116900.00117500.00596947100
2010-09-16117800.00119700.00116700.00118000.00819550400
2010-09-15118800.00119900.00117800.00118200.009110796500
2010-09-14117900.00119900.00117900.00118800.00182137800
2010-09-13120000.00120000.00118200.00118200.00141664500
2010-09-10120400.00120400.00118400.00119000.008810519800
2010-09-09118500.00121000.00118000.00120900.00637538500
2010-09-08121100.00121100.00117100.00118500.00667872600
2010-09-07117300.00122900.00115000.00121000.0010011858600
2010-09-06117000.00117000.00114700.00116700.00515904100
2010-09-03119700.00119700.00116500.00117000.00556450400
2010-09-02119000.00119000.00115500.00119000.00556420700
2010-09-01121900.00123400.00115000.00118200.0043551833900
2010-08-31112500.00124700.00112000.00119900.0042949966000
2010-08-30110000.00112000.00107500.00112000.0021923900200
2010-08-27107000.00107700.00106000.00107100.0024726433100
2010-08-26107400.00108000.00104300.00105200.0021222494700
2010-08-25106500.00108700.00103000.00105800.0018419462600
2010-08-24108400.00109000.00107500.00108100.00545847500
2010-08-23110200.00110200.00107700.00107900.0010711627500
2010-08-20110000.00114200.00109000.00111000.0013214712800
2010-08-19110000.00111400.00109000.00110200.00738023200
2010-08-18108800.00111600.00108800.00110000.009710677700
2010-08-17107000.00110000.00105900.00107800.00869288300
2010-08-16109000.00109000.00106800.00107000.00424505800
2010-08-13106000.00107300.00106000.00107000.00171814600
2010-08-12105900.00107100.00105600.00106000.00606356400
2010-08-11110000.00110000.00108800.00109400.00363938000
2010-08-10110000.00111500.00109000.00110000.0010511552700
2010-08-09109100.00110700.00109100.00109900.0011612762400
2010-08-06110300.00112800.00110000.00111000.00525806200
2010-08-05112000.00112000.00109000.00110000.0020322368500
2010-08-04114000.00114000.00110100.00112000.00859509900
2010-08-03112100.00114200.00111800.00113900.0012914586400
2010-08-02109100.00112000.00109100.00111700.0016117855700
2010-07-30110000.00110500.00108700.00108700.0021523459300
2010-07-29110800.00112900.00109700.00110600.0018220109000
2010-07-28113000.00113800.00109300.00112600.0024727641600
2010-07-27111900.00113000.00109100.00109900.0026829716100
2010-07-26108500.00109800.00106900.00109400.0015817113200
2010-07-23105200.00107500.00104600.00107500.00828667600
2010-07-22105000.00105400.00104200.00105100.00575974300
2010-07-21107800.00107800.00105000.00105800.00838789100
2010-07-20105000.00106000.00104800.00105000.0011311874200
2010-07-16105800.00105800.00104500.00105000.00808416400
2010-07-15107900.00108000.00105700.00105700.0011512298500
2010-07-14107200.00109700.00106400.00108800.0017919288400
2010-07-13111200.00111200.00106200.00106800.0025927927400
2010-07-12112800.00112800.00109000.00109700.0021123333200
2010-07-09116900.00116900.00113800.00113800.008810135400
2010-07-08118500.00118800.00114000.00117800.0026531177100
2010-07-07117900.00118500.00114600.00116600.0053763005500
2010-07-06110200.00112500.00109200.00112000.0020122415300
2010-07-05110000.00110000.00108500.00109800.00606562900
2010-07-02109000.00110000.00107400.00109900.0011712818400
2010-07-01111000.00113100.00109700.00109700.0013915434300
2010-06-30108700.00109900.00105500.00109900.0013614718600
2010-06-29112000.00115000.00111100.00111100.0010812201800
2010-06-28116000.00116000.00111500.00111500.00869705800
2010-06-25115500.00115500.00114000.00114300.0011913672000
2010-06-24118100.00118800.00117300.00117400.00435068900
2010-06-23119000.00119400.00118200.00119000.00252967400
2010-06-22120300.00120700.00118200.00120000.0011313516400
2010-06-21115000.00121000.00115000.00120800.0035642557600
2010-06-18118300.00119700.00114200.00115000.0026931341700
2010-06-17121000.00121000.00118700.00119000.0013115685500
2010-06-16120200.00122200.00120200.00120900.0020524811700
2010-06-15120600.00120900.00119500.00119900.0031637903800
2010-06-14124500.00125000.00121400.00121500.0031238083800
2010-06-11126000.00127100.00125100.00125200.00587315900
2010-06-10121000.00123500.00120400.00123000.009311369500
2010-06-09128000.00128500.00120000.00120300.0054467370800
2010-06-08126000.00127900.00126000.00126000.0058774192900
2010-06-07128000.00130000.00128000.00128100.009011544300
2010-06-04133400.00135900.00131000.00132500.0037950254700
2010-06-03131100.00133500.00128200.00130600.0011414899800
2010-06-02131000.00131900.00128000.00128100.0014318483600
2010-06-01133500.00135500.00132000.00132000.0010814391900
2010-05-31127000.00133100.00127000.00133000.0012816716300
2010-05-28127900.00128800.00127000.00127100.0014318292500
2010-05-27120000.00124800.00119000.00123900.0015518894700
2010-05-26123100.00129800.00120000.00120000.0026432822800
2010-05-25127200.00132900.00121600.00125000.0014217988100
2010-05-24126000.00131500.00126000.00129100.0020025601800
2010-05-21130000.00136000.00129000.00132000.0028136730200
2010-05-20137000.00141200.00137000.00138900.0011816380700
2010-05-19135800.00141700.00135100.00139900.0031944088800
2010-05-18147500.00150800.00138200.00144000.0025737129300
2010-05-17152600.00159000.00148000.00149500.0021933194700
2010-05-14159000.00165000.00157800.00164500.0042167893200
2010-05-13149500.00157800.00149500.00157800.0024437389700
2010-05-12148900.00148900.00135000.00142000.0019327474400
2010-05-11155000.00155000.00140000.00142000.0028742348800
2010-05-10148000.00154500.00148000.00150000.0017726676000
2010-05-07144000.00162100.00140800.00154000.0044768211400
2010-05-06163100.00164200.00149000.00157500.00636100058500
2010-04-30163300.00168300.00163300.00167100.0025442299400
2010-04-28165000.00168500.00163900.00165500.0017528957700
2010-04-27174000.00177000.00167600.00168000.0032255418800
2010-04-26165000.00174000.00163000.00172000.00637108739300
2010-04-23165000.00168000.00159900.00160300.0041667653500
2010-04-22163000.00170800.00163000.00167000.001036174362300
2010-04-21152600.00159700.00151000.00159700.0027442646100
2010-04-20148000.00160000.00148000.00153000.00664102437800
2010-04-19143000.00151500.00140100.00146500.0050173975900
2010-04-16144700.00145000.00140500.00144000.0012517817600
2010-04-15143100.00144700.00141700.00143200.0014620898000
2010-04-14139900.00141000.00137500.00138500.0010013952400
2010-04-13136000.00138000.00130000.00138000.0019726537000
2010-04-12139000.00139800.00136000.00136000.0016021979700
2010-04-09140400.00141500.00138000.00139200.0010514665800
2010-04-08137900.00141400.00136400.00140500.0012617509600
2010-04-07143500.00143500.00137000.00138000.0033746910100
2010-04-06149600.00149700.00137500.00140300.0043963215300
2010-04-05137500.00149800.00136800.00148600.001010144462200
2010-04-02132000.00135000.00130100.00132100.0062082692800
2010-04-01124900.00130000.00124500.00130000.0057974170600
2010-03-31124500.00125000.00119500.00125000.0054465869400
2010-03-30121000.00123000.00120000.00121900.0033841043500
2010-03-29120300.00121000.00118500.00119700.0015919063300
2010-03-26122700.00123500.00116600.00120300.0029835867200
2010-03-25124000.00124200.00120000.00121600.0049360102600
2010-03-24124100.00124800.00121100.00124000.0032239837000
2010-03-23117000.00124000.00115700.00122800.0041750292900
2010-03-19117000.00117000.00114000.00117000.0026330575800
2010-03-18117100.00118500.00117100.00117500.00627282700
2010-03-17118000.00118900.00117000.00118500.009811555200
2010-03-16112300.00118700.00111900.00118700.0016218819700
2010-03-15119000.00119000.00115000.00115300.0020223643200
2010-03-12118700.00121500.00117000.00117700.0024829577500
2010-03-11111500.00119300.00110500.00117300.0054363233200
2010-03-10109400.00111700.00109400.00111000.00535849800
2010-03-09109900.00111800.00109000.00109200.00454967000
2010-03-08114000.00114000.00110000.00111000.00667334500
2010-03-05107300.00111900.00107300.00111200.0016818438800
2010-03-04108700.00110100.00107600.00108000.0010711632200
2010-03-03114000.00114000.00109500.00111700.009110116800
2010-03-02113400.00117000.00109600.00114000.0021724745300
2010-03-01109100.00116800.00109100.00112500.0080790650000
2010-02-26101800.00104600.00101800.00104600.00939615400
2010-02-25104600.00104600.00103200.00104000.00313220600
2010-02-24103100.00104400.00103000.00104400.00394054800
2010-02-23102100.00104600.00102100.00104600.00505173700
2010-02-22104200.00104800.00102200.00104800.00909345400
2010-02-19104200.00105400.00104000.00104000.00687118000
2010-02-18103000.00104500.00103000.00104200.00363744900
2010-02-17105900.00105900.00104700.00104900.00879143600
2010-02-16104900.00105000.00104500.00104900.00575977900
2010-02-15105000.00105300.00104100.00104900.00596182900
2010-02-12104700.00105900.00101000.00105500.0037438604200
2010-02-10107500.00108700.00105000.00105800.0017318478400
2010-02-09106100.00109500.00106100.00109000.0042746163600
2010-02-08105500.00106500.00104700.00106000.0013414114600
2010-02-05102300.00106000.00102300.00106000.0016216918300
2010-02-04105900.00105900.00104000.00104600.00949845600
2010-02-03104600.00106300.00104600.00105000.0014214917600
2010-02-02102000.00103700.00101100.00102900.0024024585800
2010-02-01103900.00104600.00101900.00103000.0037838839300
2010-01-29107000.00108100.00105000.00105000.0019320539000
2010-01-28107200.00108700.00106000.00106500.0016217319400
2010-01-27106900.00110400.00106900.00110000.0023525646700
2010-01-26111000.00111000.00107000.00109100.0047351654700
2010-01-25108700.00113000.00108600.00110600.0053158734100
2010-01-22107800.00112000.00107800.00110200.0065171314700
2010-01-21106700.00108300.00106700.00107900.0018519880200
2010-01-20105600.00106500.00105600.00106400.00788272900
2010-01-19106800.00106900.00105000.00105100.0012713387200
2010-01-18103900.00107000.00103600.00106200.0028329854900
2010-01-15103300.00103500.00101400.00103500.0018819296900
2010-01-14103800.00104000.00102900.00103400.0011411794000
2010-01-13103600.00104200.00102500.00104200.0017217788600
2010-01-12101000.00103500.00100600.00103000.0035436228900
2010-01-08100800.00101600.0099800.00100400.0031331405900
2010-01-07103900.00104000.0099900.00100400.0053353921100
2010-01-06105300.00106000.00103300.00103900.0047249248200
2010-01-05105500.00109000.00104500.00105000.0019921036100
2010-01-04109300.00115000.00108000.00108000.0012013209300
2009-12-30102100.00118900.0099800.00108800.0047550991400
2009-12-29103000.00103200.00102000.00102400.0014915296100
2009-12-28103400.00104100.00102600.00102700.0031332413600
2009-12-25104700.00104700.00102200.00103300.0021922588400
2009-12-24104800.00105600.00104100.00104700.0017318128400
2009-12-22102600.00104000.00102500.00102600.00979964900
2009-12-21105000.00106000.00102000.00104100.0019019753300
2009-12-18106800.00106800.00102000.00105000.0011411944400
2009-12-17105000.00108500.00105000.00105100.0018319302300
2009-12-16109700.00110000.00105100.00107000.0041244093100
2009-12-15107000.00112500.00102500.00112500.001513158956300
2009-12-14104800.00112700.00102000.00110200.001849196855200
2009-12-11102800.00102800.00100100.00102800.003477356768200
2009-12-1092600.0093800.0091500.0092800.0070865560900
2009-12-0992500.0093000.0092000.0092800.0028126048000
2009-12-0893000.0093200.0091400.0092500.0037234271800
2009-12-0794900.0094900.0091600.0093000.0015314221500
2009-12-0493500.0096000.0091500.0092300.0040537775800
2009-12-0390500.0093500.0089500.0093500.0037734708400
2009-12-0291000.0091000.0088100.0089700.0015313727700
2009-12-0190000.0090600.0088500.0090400.0017315587700
2009-11-3088200.0090500.0086500.0090500.001119922700
2009-11-2788000.0088300.0085200.0088200.0025121753900
2009-11-2688000.0089100.0087100.0088300.0019917595600
2009-11-2587100.0089900.0087100.0089900.00171500900
2009-11-2492000.0092000.0087200.0088600.0022520053100
2009-11-2085700.0092500.0085600.0092000.0011910780100
2009-11-1986500.0089400.0084900.0087700.0017915644800
2009-11-1886100.0089000.0086000.0086300.0044638734300
2009-11-1795000.0097300.0086300.0087500.0056150651300
2009-11-1699900.0099900.0096100.0096300.0036335448300
2009-11-1399000.00102000.0098000.00100600.0079780127200
2009-11-1299700.0099700.0097600.0098000.0015315081000
2009-11-11100000.00101000.0099500.00100000.0018618613900
2009-11-10101000.00101300.0099700.00101200.0014514641200
2009-11-09100000.00102000.0099600.00101300.0012712798400
2009-11-06102000.00102100.00100000.00101200.0011311446800
2009-11-0596300.00101900.0096300.00101800.0029729724300
2009-11-04101000.00101000.0096500.0097800.0024123688100
2009-11-0299000.00102800.0096300.00101000.0013813736700
2009-10-30102000.00102800.00101000.00102100.0020420760400
2009-10-29103000.00103000.00100200.00100600.0027828130400
2009-10-28104400.00106400.00104000.00104200.0015215900600
2009-10-27108900.00108900.00105100.00106500.0057961795400
2009-10-26110500.00111000.00108700.00109300.0037941564700
2009-10-23114000.00114000.00111200.00111300.0012213657300
2009-10-22113000.00113300.00110900.00112500.0023526268600
2009-10-21112400.00113000.00111000.00112500.0011012301500
2009-10-20112100.00112900.00110700.00112500.0011813170300
2009-10-19113000.00114000.00111900.00114000.00869699400
2009-10-16117200.00118200.00114100.00115000.009711245400
2009-10-15118900.00119400.00117600.00118100.00597009700
2009-10-14118200.00119500.00117900.00119000.00566628000
2009-10-13121900.00121900.00117100.00121100.00799474500
2009-10-09121100.00122900.00118000.00121800.0034641622300
2009-10-08120000.00122600.00120000.00121700.0074991152400
2009-10-07119200.00122000.00119200.00120700.0011714098700
2009-10-06117500.00118900.00117200.00118100.0016719678600
2009-10-05116000.00118800.00115000.00117500.00657624400
2009-10-02116400.00119000.00116100.00116600.0024128171700

   ※ 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