[6661 HCスタンダード] オプテクスFA 日足 時系列データ

[6661 HCスタンダード] オプテクスFA (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0700
2010-10-0683000.0083000.0082000.0082000.004330000
2010-10-0500
2010-10-0481900.0081900.0081900.0081900.00181900
2010-10-0100
2010-09-3081000.0081000.0080500.0080500.00362902500
2010-09-2981000.0081000.0081000.0081000.00151215000
2010-09-2800
2010-09-2781300.0081300.0081000.0081000.002162300
2010-09-2400
2010-09-2281500.0081500.0081500.0081500.00181500
2010-09-2180500.0081500.0080500.0081000.004323500
2010-09-1782000.0082000.0082000.0082000.00182000
2010-09-1600
2010-09-1582000.0082000.0082000.0082000.00182000
2010-09-1480500.0080500.0080500.0080500.00180500
2010-09-1381000.0081000.0081000.0081000.00181000
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0780800.0080800.0080800.0080800.00180800
2010-09-0681000.0081000.0080800.0080800.003242600
2010-09-0380100.0082000.0080100.0082000.002162100
2010-09-0278000.0080000.0078000.0080000.005396000
2010-09-0180000.0080000.0080000.0080000.00180000
2010-08-3180200.0080200.0080200.0080200.00180200
2010-08-3078700.0078700.0078700.0078700.00178700
2010-08-2700
2010-08-2600
2010-08-2500
2010-08-2480000.0080000.0078700.0078700.002158700
2010-08-2378700.0078700.0078700.0078700.002157400
2010-08-2079100.0079100.0079100.0079100.00179100
2010-08-1979100.0079100.0079100.0079100.00179100
2010-08-1883000.0083000.0083000.0083000.002166000
2010-08-1781000.0081000.0080000.0080000.004322000
2010-08-1600
2010-08-1300
2010-08-1280000.0080000.0080000.0080000.00180000
2010-08-1183000.0083000.0083000.0083000.003249000
2010-08-1084000.0084000.0084000.0084000.003252000
2010-08-0984000.0084000.0084000.0084000.005420000
2010-08-0683000.0083000.0083000.0083000.002166000
2010-08-0584000.0084000.0084000.0084000.002168000
2010-08-0486500.0086500.0086500.0086500.00186500
2010-08-0300
2010-08-0283000.0085000.0083000.0085000.0010840900
2010-07-3000
2010-07-2981000.0082000.0081000.0082000.002163000
2010-07-2881500.0081500.0080200.0080200.0010812200
2010-07-2782200.0082200.0082200.0082200.003246600
2010-07-2682500.0086000.0082500.0082500.00272241000
2010-07-2379000.0079000.0079000.0079000.00179000
2010-07-2200
2010-07-2178000.0078000.0078000.0078000.002156000
2010-07-2080000.0080000.0080000.0080000.002160000
2010-07-1677000.0078000.0077000.0077200.00735691200
2010-07-1576900.0076900.0076900.0076900.002153800
2010-07-1476900.0076900.0076900.0076900.00176900
2010-07-1378000.0078000.0075300.0076800.009698100
2010-07-1200
2010-07-0981000.0081000.0081000.0081000.003243000
2010-07-0800
2010-07-0700
2010-07-0675100.0075100.0075100.0075100.002150200
2010-07-0500
2010-07-0275100.0075100.0075100.0075100.00175100
2010-07-0180000.0080000.0079000.0079000.005396000
2010-06-3080000.0080000.0079000.0079000.0010791000
2010-06-2979000.0079200.0079000.0079200.0010791000
2010-06-2800
2010-06-2580000.0080000.0080000.0080000.002160000
2010-06-2481000.0081000.0080000.0080000.003242000
2010-06-2300
2010-06-2200
2010-06-2179000.0080000.0079000.0080000.006477000
2010-06-1880000.0080000.0080000.0080000.00180000
2010-06-1780000.0080000.0080000.0080000.002160000
2010-06-1600
2010-06-1580000.0080000.0078000.0078000.006472000
2010-06-1475000.0075000.0075000.0075000.00175000
2010-06-1179500.0080000.0077000.0077000.007556200
2010-06-1000
2010-06-0900
2010-06-0876000.0076000.0076000.0076000.00176000
2010-06-0776100.0076100.0076100.0076100.00176100
2010-06-0479400.0079400.0079400.0079400.00179400
2010-06-0380000.0080000.0077000.0077000.003237000
2010-06-0277000.0077000.0075500.0075500.005379500
2010-06-0177000.0077000.0077000.0077000.002154000
2010-05-3177000.0077000.0077000.0077000.0010770000
2010-05-2879800.0079800.0079000.0079700.006476200
2010-05-2777100.0077500.0077100.0077500.004309300
2010-05-2676000.0076000.0076000.0076000.00176000
2010-05-2577000.0078500.0077000.0077000.0010772500
2010-05-2400
2010-05-2172100.0081000.0072000.0078000.00161210600
2010-05-2078500.0079000.0078500.0079000.00141104000
2010-05-1975300.0077500.0075300.0077500.00261980400
2010-05-1880000.0080000.0075000.0075000.009685000
2010-05-1781000.0081000.0079500.0079500.008646500
2010-05-1475900.0076500.0075900.0076500.002152400
2010-05-1377000.0079000.0077000.0077000.004312000
2010-05-1280000.0080000.0075500.0075500.00151162000
2010-05-1189000.0089000.0079800.0079800.00242029600
2010-05-1088500.0094500.0087000.0087000.0018316774500
2010-05-0778500.0079500.0078000.0079500.005394000
2010-05-0679500.0081000.0079500.0079500.008638000
2010-04-3082000.0082000.0081100.0081100.002163100
2010-04-2881000.0082000.0080100.0080100.008651200
2010-04-2782000.0082000.0082000.0082000.003246000
2010-04-2682500.0086900.0082500.0086900.009758800
2010-04-2377500.0078000.0077500.0078000.005388500
2010-04-2279000.0079000.0079000.0079000.003237000
2010-04-2180000.0080000.0080000.0080000.00180000
2010-04-2081000.0081000.0079000.0079000.00403232100
2010-04-1981000.0081000.0081000.0081000.00181000
2010-04-1681000.0081000.0081000.0081000.004324000
2010-04-1580000.0081000.0080000.0081000.009723000
2010-04-1481000.0081000.0080000.0080000.008641000
2010-04-1383000.0083000.0081000.0081000.003247000
2010-04-1281900.0082500.0079200.0080000.0010804800
2010-04-0980100.0080100.0079600.0079600.003239300
2010-04-0885000.0085000.0077300.0082100.00262089800
2010-04-0784500.0086000.0084000.0085500.007592800
2010-04-0680000.0084000.0080000.0083000.00161330700
2010-04-0576300.0080000.0076300.0080000.00191485100
2010-04-0277000.0077000.0075500.0075500.00151152000
2010-04-0177500.0077500.0077000.0077000.0010773500
2010-03-3176900.0079000.0076900.0079000.008626100
2010-03-3075000.0076900.0072500.0076900.005376400
2010-03-2972500.0076500.0072500.0076500.007525000
2010-03-2673000.0075500.0073000.0075500.009670900
2010-03-2500
2010-03-2473000.0073000.0073000.0073000.005365000
2010-03-2370000.0072900.0070000.0072900.00141014800
2010-03-1974800.0074800.0070000.0070300.00241771400
2010-03-1863200.0065300.0062500.0065300.00161008800
2010-03-1763200.0064000.0063000.0063000.007443300
2010-03-1662000.0062000.0062000.0062000.00162000
2010-03-1560500.0062300.0060500.0062300.005306600
2010-03-1200
2010-03-1160000.0060000.0060000.0060000.0013780000
2010-03-1060500.0060500.0060500.0060500.003181500
2010-03-0900
2010-03-0860000.0061500.0060000.0061500.0012733500
2010-03-0558100.0058100.0058000.0058000.008464200
2010-03-0457700.0058800.0057700.0058800.004231900
2010-03-0358700.0058700.0058700.0058700.00158700
2010-03-0260000.0060000.0058700.0058700.005297100
2010-03-0100
2010-02-2659100.0060000.0059100.0060000.00261559100
2010-02-2500
2010-02-2459100.0059100.0059100.0059100.002118200
2010-02-2359100.0059100.0059100.0059100.00159100
2010-02-2200
2010-02-1959500.0059500.0059100.0059100.003177700
2010-02-1859400.0059400.0059400.0059400.003178200
2010-02-1759400.0059400.0059400.0059400.002118800
2010-02-1659100.0059100.0059100.0059100.00159100
2010-02-1559000.0059000.0059000.0059000.00159000
2010-02-1260000.0060000.0060000.0060000.00160000
2010-02-1000
2010-02-0959000.0059000.0059000.0059000.002118000
2010-02-0859000.0059000.0059000.0059000.00159000
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0160500.0060500.0060000.0060000.005301500
2010-01-2900
2010-01-2862000.0062000.0062000.0062000.004248000
2010-01-2700
2010-01-2662000.0062000.0062000.0062000.002124000
2010-01-2560700.0060700.0060700.0060700.00160700
2010-01-2200
2010-01-2160500.0060600.0060500.0060600.006363100
2010-01-2061600.0061600.0061600.0061600.003184800
2010-01-1962500.0062500.0061500.0061500.0015927500
2010-01-1867500.0067500.0067500.0067500.003202500
2010-01-1560000.0067000.0060000.0067000.0012754400
2010-01-1460000.0060000.0060000.0060000.002120000
2010-01-1360100.0060100.0060100.0060100.002120200
2010-01-1260000.0060300.0060000.0060300.003180300
2010-01-0861000.0061000.0061000.0061000.003183000
2010-01-0700
2010-01-0660200.0060200.0060100.0060100.003180500
2010-01-0562000.0062000.0062000.0062000.00162000
2010-01-0460500.0060500.0060500.0060500.00160500
2009-12-3064000.0064000.0064000.0064000.003192000
2009-12-2900
2009-12-2859700.0059700.0059700.0059700.004238800
2009-12-2560000.0060000.0059000.0060000.004239000
2009-12-2460000.0060000.0059000.0059000.003178000
2009-12-2258800.0060000.0058800.0060000.004236400
2009-12-2159800.0059800.0059800.0059800.002119600
2009-12-1860000.0060000.0059800.0059800.003179600
2009-12-1759700.0059700.0059700.0059700.00159700
2009-12-1658200.0059200.0058200.0059200.005292000
2009-12-1560000.0060000.0058500.0058500.004237000
2009-12-1460000.0060000.0060000.0060000.002120000
2009-12-1160000.0060000.0060000.0060000.003180000
2009-12-1000
2009-12-0960000.0060000.0060000.0060000.004240000
2009-12-0858000.0060000.0058000.0060000.0014824000
2009-12-0760000.0060000.0060000.0060000.00160000
2009-12-0400
2009-12-0359200.0059500.0059200.0059500.003178100
2009-12-0259100.0059100.0059000.0059000.003177100
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-2600
2009-11-2560500.0060500.0059100.0059100.004239600
2009-11-2460000.0060000.0060000.0060000.002120000
2009-11-2060000.0060000.0060000.0060000.004240000
2009-11-1960000.0060000.0060000.0060000.003180000
2009-11-1800
2009-11-1760000.0060000.0060000.0060000.00160000
2009-11-1660000.0060000.0060000.0060000.00160000
2009-11-1360200.0060200.0060000.0060000.003180400
2009-11-1260300.0060300.0060300.0060300.004241200
2009-11-1160300.0060300.0060300.0060300.006361800
2009-11-1000
2009-11-0961000.0061000.0061000.0061000.002122000
2009-11-0661000.0061000.0061000.0061000.004244000
2009-11-0561100.0061100.0061100.0061100.004244400
2009-11-0463500.0064000.0063500.0064000.003191500
2009-11-0200
2009-10-3064000.0064000.0064000.0064000.00164000
2009-10-2964000.0064000.0064000.0064000.004256000
2009-10-2863000.0064000.0063000.0063000.007445000
2009-10-2763500.0063500.0063500.0063500.005317500
2009-10-2665000.0065000.0065000.0065000.00165000
2009-10-2365000.0066000.0065000.0066000.0013855400
2009-10-2200
2009-10-2164000.0065500.0064000.0065500.005322500
2009-10-2062500.0062500.0062000.0062000.007436100
2009-10-1961000.0061000.0061000.0061000.00161000
2009-10-1600
2009-10-1561000.0062000.0061000.0062000.003184000
2009-10-1460100.0060100.0060100.0060100.0013781300
2009-10-1361100.0061100.0061000.0061000.007427100
2009-10-0900
2009-10-0861000.0062000.0061000.0062000.005307000
2009-10-0762000.0062000.0062000.0062000.004248000
2009-10-0661000.0062000.0061000.0062000.002123000
2009-10-0500
2009-10-0262000.0062000.0062000.0062000.003186000

   ※ 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