[6160 HCスタンダード] ソディックH 日足 時系列データ

[6160 HCスタンダード] ソディックH (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-2438700.0039500.0038700.0038850.00461786300
2009-03-2338850.0038850.0038650.0038650.0014543650
2009-03-1939300.0039300.0038800.0038800.00331292550
2009-03-1839500.0039500.0039300.0039300.0014550400
2009-03-1700
2009-03-1639350.0039500.0039350.0039500.0017669700
2009-03-1339300.0039500.0039300.0039500.00381500000
2009-03-1239300.0039500.0039300.0039500.00361419950
2009-03-1139300.0039400.0039250.0039400.00682672350
2009-03-1000
2009-03-0939100.0039350.0039100.0039350.00682666300
2009-03-0639000.0039000.0038950.0038950.00281091250
2009-03-0538900.0039000.0038900.0039000.0015584800
2009-03-0438600.0039050.0038600.0038800.00652525000
2009-03-0339000.0039000.0038000.0038200.001104255850
2009-03-0239400.0039500.0039300.0039350.002198628050
2009-02-2700
2009-02-2600
2009-02-2539450.0039450.0039450.0039450.006236700
2009-02-2439400.0039900.0039400.0039900.0015592400
2009-02-2339350.0039500.0039300.0039500.00421655200
2009-02-2039350.0039350.0039350.0039350.003118050
2009-02-1939300.0039300.0039300.0039300.0020786000
2009-02-1839350.0039400.0039350.0039400.0018709150
2009-02-1739200.0039300.0039150.0039300.00341333700
2009-02-1639200.0039200.0039200.0039200.005196000
2009-02-1339150.0039150.0039150.0039150.004156600
2009-02-1239400.0039400.0038950.0038950.0015588750
2009-02-1000
2009-02-0938600.0038700.0038600.0038700.0025967000
2009-02-0638600.0039000.0038600.0039000.003116200
2009-02-0500
2009-02-0439000.0039000.0039000.0039000.005195000
2009-02-0338850.0039000.0038850.0039000.0011428850
2009-02-0200
2009-01-3038500.0038500.0038450.0038450.0014538800
2009-01-2939000.0039000.0039000.0039000.0017663000
2009-01-2800
2009-01-2738950.0038950.0038950.0038950.00138950
2009-01-2638950.0038950.0038950.0038950.00277900
2009-01-2338850.0038850.0038850.0038850.00138850
2009-01-2239100.0039100.0039100.0039100.004156400
2009-01-2139100.0039100.0039100.0039100.00139100
2009-01-2038950.0038950.0038950.0038950.00138950
2009-01-1938850.0038850.0038850.0038850.00138850
2009-01-1638800.0038800.0038800.0038800.009349200
2009-01-1539400.0039400.0039400.0039400.005197000
2009-01-1439400.0039400.0039400.0039400.00139400
2009-01-1339400.0039500.0039400.0039500.006236900
2009-01-0939400.0039400.0039400.0039400.0025985000
2009-01-0839400.0039500.0039400.0039500.0016631000
2009-01-0700
2009-01-0639350.0039400.0039350.0039400.0015590500
2009-01-0539300.0039300.0039300.0039300.0014550200
2008-12-3000
2008-12-2939300.0039300.0039300.0039300.0020786000
2008-12-2639400.0039400.0039400.0039400.00351379000
2008-12-2539200.0039200.0039200.0039200.0016627200
2008-12-2438800.0039400.0038800.0039400.001144439400
2008-12-2200
2008-12-1939200.0039200.0039200.0039200.0020784000
2008-12-1838650.0039500.0038650.0039200.00722824100
2008-12-1739400.0039500.0039000.0039350.00582281000
2008-12-1638650.0039500.0038600.0039100.002078040650
2008-12-1538650.0039400.0038600.0038600.001003875850
2008-12-1239600.0039600.0038600.0038650.00853327000
2008-12-1139700.0040000.0039700.0040000.0037414932300
2008-12-1039700.0039950.0039700.0039950.001355372500
2008-12-0939850.0040000.0039850.0040000.0041916744700
2008-12-0839650.0039900.0039650.0039800.0033813464650
2008-12-0540000.0040000.0040000.0040000.002399560000
2008-12-0440000.0040050.0040000.0040050.0063925580000
2008-12-0340000.0040000.0040000.0040000.0070928360000
2008-12-0240000.0040000.0040000.0040000.0066226480000
2008-12-0140000.0040050.0040000.0040050.0063225280900
2008-11-2840050.0040050.0040000.0040000.003067122702750
2008-11-2740050.0040100.0040050.0040050.00150360195250
2008-11-2640050.0040100.0040050.0040100.00214485868300
2008-11-2540050.0040100.0040000.0040050.005971239088850
2008-11-2135200.0035200.0035200.0035200.00381337600
2008-11-2000
2008-11-1900
2008-11-1820200.0020200.0020200.0020200.006121200
2008-11-1718200.0018200.0018200.0018200.00591000
2008-11-1415760.0016200.0015760.0016000.0010159960
2008-11-1315720.0015720.0015500.0015700.00694020
2008-11-1216300.0016550.0016300.0016550.0012197100
2008-11-1115900.0016300.0015900.0016300.0024382000
2008-11-1015900.0015900.0015900.0015900.0016254400
2008-11-0716100.0016100.0015800.0015800.00901440230
2008-11-0617000.0017000.0016000.0016500.0061990400
2008-11-0516000.0017500.0015800.0016600.001372321520
2008-11-0415800.0015800.0015200.0015500.00851315670
2008-10-3117890.0018000.0015800.0016000.001973192890
2008-10-3017000.0017800.0016800.0017800.0032546200
2008-10-2917000.0018000.0016960.0016960.0049844260
2008-10-2816000.0016300.0016000.0016000.0013208300
2008-10-2716500.0016810.0016200.0016200.0053871500
2008-10-2418500.0018500.0017000.0018190.001733098540
2008-10-2317500.0018500.0017500.0018500.00851496750
2008-10-2218500.0019500.0017700.0019500.0048902180
2008-10-2118000.0018720.0018000.0018700.00931705970
2008-10-2016500.0017700.0016500.0017700.001081859720
2008-10-1716300.0016300.0016000.0016300.0017275400
2008-10-1615500.0015700.0014800.0015000.00831257050
2008-10-1515820.0016400.0015110.0016100.003074837340
2008-10-1415400.0016400.0014310.0015750.0091913879380
2008-10-1016990.0016990.0015400.0015400.003635664310
2008-10-0917400.0017900.0017400.0017400.002344073800
2008-10-0819400.0019800.0019400.0019400.00891727200
2008-10-0722410.0022410.0022400.0022400.0039873720
2008-10-0624600.0025400.0023900.0025400.0025613400
2008-10-0326510.0026900.0024790.0026900.00832102160
2008-10-0228000.0028300.0025100.0027600.00832126800
2008-10-0127200.0028000.0027200.0028000.0014389600
2008-09-3026500.0027500.0026500.0027500.0016426000
2008-09-2930000.0030000.0028000.0028300.00521513880
2008-09-2630000.0030000.0030000.0030000.0022660000
2008-09-2529500.0030000.0029500.0030000.00722130300
2008-09-2429000.0029100.0029000.0029100.0025725760
2008-09-2231800.0031800.0030150.0030900.007214350
2008-09-1932950.0033900.0030150.0031800.0030949000
2008-09-1829500.0032950.0029000.0032950.00782475820
2008-09-1727900.0029950.0027900.0029950.00451292850
2008-09-1628600.0030000.0027800.0028500.00691972740
2008-09-1230550.0031600.0029600.0031500.008245450
2008-09-1131000.0031400.0031000.0031400.006186400
2008-09-1032450.0032500.0030500.0032350.00541699400
2008-09-0932450.0032450.0032450.0032450.00397350
2008-09-0832200.0032450.0031700.0032450.0028894900
2008-09-0530800.0031300.0030200.0031300.0013398900
2008-09-0432800.0032800.0031150.0032300.0031989700
2008-09-0333000.0033000.0032800.0032800.008263800
2008-09-0233650.0034000.0033650.0034000.003101450
2008-09-0133600.0033650.0033200.0033200.0010334900
2008-08-2933200.0033200.0033150.0033150.004132750
2008-08-2833650.0034400.0033150.0033150.00411376900
2008-08-2734100.0034850.0034100.0034850.00511770350
2008-08-2633400.0033750.0033400.0033700.0019635500
2008-08-2532950.0033400.0032950.0033400.005165300
2008-08-2233100.0033200.0031500.0032900.00471521950
2008-08-2133400.0034000.0033400.0033500.006202500
2008-08-2033000.0033650.0032500.0033400.00551801500
2008-08-1932550.0033000.0032550.0033000.004131550
2008-08-1832700.0033300.0032600.0032950.0020656750
2008-08-1532050.0032750.0032050.0032700.00391262400
2008-08-1431400.0032800.0031400.0032700.0027864600
2008-08-1332500.0032500.0031150.0032500.008256450
2008-08-1232450.0032500.0031700.0032500.0016512550
2008-08-1134000.0034500.0031900.0032450.00531758900
2008-08-0835650.0035850.0035000.0035850.00541914450
2008-08-0736200.0036200.0035300.0035700.0027961150
2008-08-0636750.0037000.0035050.0037000.00351254400
2008-08-0534950.0036900.0034900.0036900.00762718050
2008-08-0435500.0035500.0034800.0035200.007246500
2008-08-0135000.0035500.0034800.0035500.00431508550
2008-07-3136950.0037000.0035700.0035800.001214373250
2008-07-3037050.0037750.0036650.0036650.00361332000
2008-07-2937600.0037700.0036100.0036600.00491817400
2008-07-2838000.0038200.0037800.0038000.0013494000
2008-07-2538400.0038400.0037100.0038000.00903409600
2008-07-2438100.0039300.0037900.0038000.002017657700
2008-07-2337500.0038400.0037500.0038000.00421591550
2008-07-2238200.0038600.0037200.0037200.00451696700
2008-07-1839000.0039400.0037000.0037800.00632386650
2008-07-1738850.0040250.0037050.0039000.001204672850
2008-07-1638100.0038850.0038100.0038850.00291111350
2008-07-1537000.0038900.0037000.0038800.00632394700
2008-07-1437000.0037500.0036700.0037400.001846804550
2008-07-1140000.0040000.0037500.0037750.001987582800
2008-07-1040100.0041000.0040100.0041000.001244976150
2008-07-0941000.0041000.0039550.0041000.00702808950
2008-07-0841000.0041000.0041000.0041000.0010410000
2008-07-0741400.0041400.0040200.0040200.00341381400
2008-07-0443000.0043500.0041000.0041000.00461917200
2008-07-0343300.0043300.0041000.0043000.00863602750
2008-07-0244900.0044900.0044000.0044000.0019844400
2008-07-0144400.0044500.0044300.0044500.001024524100
2008-06-3044000.0044300.0044000.0044300.00441939700
2008-06-2745000.0045000.0043900.0043900.00753332450
2008-06-2645150.0045800.0045000.0045000.0013587300
2008-06-2545400.0045400.0045000.0045000.00994475800
2008-06-2445000.0045200.0044600.0045200.0021944250
2008-06-2345000.0045000.0045000.0045000.0010450000
2008-06-2046100.0046500.0045500.0045500.0015691200
2008-06-1946800.0046800.0046500.0046500.00221025900
2008-06-1846800.0046900.0046700.0046800.009421200
2008-06-1746500.0046800.0046500.0046800.0010466100
2008-06-1646900.0046900.0046200.0046500.0016744900
2008-06-1346600.0046600.0046600.0046600.007326200
2008-06-1246900.0046900.0045100.0046900.00733340900
2008-06-1146900.0046900.0046900.0046900.008375200
2008-06-1047100.0047900.0046900.0046900.00251176500
2008-06-0946100.0047200.0046100.0047100.00261202450
2008-06-0647900.0048200.0047900.0048200.00296100
2008-06-0547800.0047800.0046900.0047500.00462173700
2008-06-0448900.0049400.0048200.0048200.0016778600
2008-06-0347000.0048600.0047000.0048500.0021998300
2008-06-0246400.0046900.0046100.0046900.0019883500
2008-05-3046100.0046600.0046000.0046500.00713277250
2008-05-2945350.0046500.0045300.0046500.00321461900
2008-05-2847650.0047650.0046500.0046500.00231073350
2008-05-2747400.0047700.0047100.0047700.0018852950
2008-05-2646600.0047400.0046600.0047100.00361682450
2008-05-2350500.0050900.0049000.0049000.00432159900
2008-05-2248200.0050000.0048200.0050000.0020982000
2008-05-2148700.0050000.0048700.0050000.00271340200
2008-05-2049000.0049000.0048700.0048700.005244700
2008-05-1950000.0050000.0050000.0050000.0017850000
2008-05-1651500.0051500.0050000.0050000.00331656500
2008-05-1549900.0051500.0049700.0051500.001477410700
2008-05-1447500.0049200.0047500.0049000.00321545800
2008-05-1348200.0048200.0048200.0048200.00148200
2008-05-1200
2008-05-0949450.0049900.0049450.0049800.0020991700
2008-05-0849100.0049100.0048300.0048300.008390750
2008-05-0748100.0049100.0048100.0049100.00297200
2008-05-0249300.0049300.0048200.0049000.009439200
2008-05-0149000.0049000.0049000.0049000.00149000
2008-04-3000
2008-04-2847500.0048400.0047500.0047650.00261243350
2008-04-2549600.0049700.0048100.0048100.00341680600
2008-04-2448500.0048500.0048450.0048500.004193950
2008-04-2347900.0049000.0047900.0048400.00432068450
2008-04-2248500.0049850.0048500.0049850.0016783700
2008-04-2150000.0050200.0050000.0050200.0010500200
2008-04-1850000.0050400.0050000.0050000.00251250600
2008-04-1749800.0049900.0049200.0049400.0019941100
2008-04-1649300.0049300.0048500.0048600.009438600
2008-04-1548500.0048500.0047600.0048500.00321532000
2008-04-1447800.0048500.0047600.0048500.00251208100
2008-04-1149050.0049700.0048400.0049000.00361763600
2008-04-1049900.0049900.0047800.0048650.00522559800
2008-04-0950000.0050000.0049000.0049300.00211041750
2008-04-0850100.0050100.0050000.0050000.0013650100
2008-04-0700
2008-04-0450200.0051100.0050000.0051100.00281403700
2008-04-0350000.0051000.0050000.0051000.00281401000
2008-04-0250300.0051000.0050000.0050000.0011557100
2008-04-0150000.0050100.0049900.0049900.001035149400
2008-03-3150000.0051000.0049900.0051000.00693450800
2008-03-2850800.0051500.0050200.0051500.00281425500
2008-03-2750000.0050500.0050000.0050500.00211054100
2008-03-2648100.0050100.0048100.0050100.00251238700
2008-03-2550000.0051500.0050000.0050000.00793963000
2008-03-2448000.0048900.0047900.0048600.00331597900
2008-03-2146200.0046700.0046000.0046700.0020920900
2008-03-1946500.0046600.0046000.0046600.00431980150
2008-03-1846000.0047450.0046000.0047050.00572633800
2008-03-1746200.0046200.0044500.0044500.001255736200

   ※ 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