[6777 HCスタンダード] santec 日足 時系列データ

[6777 HCスタンダード] santec (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08160.00160.00160.00160.0050080000
2010-10-07160.00160.00160.00160.002500400000
2010-10-06158.00164.00158.00160.002800445700
2010-10-05158.00158.00158.00158.0010015800
2010-10-04158.00160.00158.00159.001500237300
2010-10-01162.00162.00162.00162.0010016200
2010-09-30165.00165.00159.00161.002400393900
2010-09-29161.00163.00158.00162.004000643000
2010-09-28158.00163.00158.00163.001500239500
2010-09-27164.00164.00163.00163.00700114700
2010-09-24165.00165.00163.00163.0060098500
2010-09-22167.00168.00165.00168.002100348200
2010-09-21168.00168.00161.00166.003800623200
2010-09-1700
2010-09-16170.00170.00168.00168.001600269400
2010-09-15168.00168.00168.00168.0020033600
2010-09-14164.00168.00164.00168.0050083200
2010-09-13170.00170.00169.00169.00700118600
2010-09-10163.00165.00163.00165.0060098200
2010-09-09160.00170.00160.00170.003000488400
2010-09-0800
2010-09-07170.00170.00163.00169.00700118200
2010-09-06172.00172.00172.00172.0010017200
2010-09-03166.00167.00166.00166.004800797000
2010-09-02165.00165.00165.00165.00900148500
2010-09-0100
2010-08-31172.00172.00168.00168.002000343600
2010-08-30171.00171.00168.00168.001400237800
2010-08-27165.00171.00165.00171.0040067200
2010-08-26165.00171.00165.00171.001300216100
2010-08-2500
2010-08-24170.00170.00166.00170.002300384800
2010-08-23170.00170.00170.00170.0040068000
2010-08-2000
2010-08-19167.00170.00166.00170.001700284400
2010-08-1800
2010-08-17170.00170.00170.00170.0020034000
2010-08-16170.00170.00170.00170.0010017000
2010-08-13166.00170.00166.00168.004000670400
2010-08-12168.00170.00168.00170.0030050600
2010-08-11173.00173.00170.00170.001100190000
2010-08-10168.00171.00168.00171.0020033900
2010-08-09169.00169.00166.00166.001500249300
2010-08-06168.00173.00168.00173.001100185300
2010-08-05169.00172.00168.00168.005300894400
2010-08-04170.00173.00168.00173.003500592300
2010-08-03170.00170.00170.00170.001000170000
2010-08-02176.00176.00175.00175.001100192600
2010-07-30180.00180.00179.00179.003100557700
2010-07-29178.00178.00178.00178.0020035600
2010-07-28179.00179.00171.00171.001100193300
2010-07-27170.00179.00170.00179.0020034900
2010-07-26172.00172.00169.00169.0050084800
2010-07-23173.00173.00167.00167.003000508600
2010-07-22169.00169.00169.00169.0040067600
2010-07-21175.00175.00166.00175.002900489600
2010-07-20175.00178.00166.00175.004000690200
2010-07-16176.00177.00176.00177.0040070700
2010-07-15180.00180.00180.00180.00600108000
2010-07-1400
2010-07-13180.00180.00180.00180.0010018000
2010-07-12180.00180.00175.00175.00700123500
2010-07-09180.00180.00180.00180.0010018000
2010-07-08180.00180.00175.00179.0030053400
2010-07-07175.00175.00175.00175.0010017500
2010-07-06177.00177.00177.00177.001000177000
2010-07-0500
2010-07-0200
2010-07-01177.00177.00177.00177.001000177000
2010-06-30178.00178.00175.00175.002300408200
2010-06-29178.00178.00176.00178.001500266100
2010-06-28170.00178.00170.00176.005000859300
2010-06-25180.00180.00180.00180.0030054000
2010-06-24177.00177.00177.00177.0040070800
2010-06-23178.00179.00177.00177.001000178000
2010-06-22180.00185.00179.00179.002200396200
2010-06-21180.00180.00180.00180.004700846000
2010-06-18180.00180.00179.00180.00700125600
2010-06-17179.00180.00177.00180.003000538000
2010-06-16178.00179.00178.00178.001000178300
2010-06-15176.00177.00176.00176.0065001145000
2010-06-14176.00176.00170.00176.0075001306100
2010-06-11177.00180.00175.00176.002200388700
2010-06-10173.00176.00171.00176.001700293200
2010-06-09174.00175.00173.00175.0050086800
2010-06-08175.00177.00173.00177.002700472100
2010-06-07177.00180.00177.00180.0040071100
2010-06-04179.00179.00177.00178.002100373800
2010-06-03174.00183.00174.00177.001400249200
2010-06-02180.00185.00170.00175.00106001847800
2010-06-01189.00189.00177.00179.004700850500
2010-05-31190.00190.00189.00189.002000379900
2010-05-28183.00189.00183.00189.003100578400
2010-05-27186.00188.00181.00188.00600110900
2010-05-26189.00190.00180.00180.001800326800
2010-05-2500
2010-05-24179.00181.00179.00180.003800680900
2010-05-21190.00190.00177.00188.003600668500
2010-05-20175.00202.00175.00195.00156002975100
2010-05-19183.00200.00172.00200.00121002192300
2010-05-18189.00189.00185.00185.001800335400
2010-05-17189.00192.00187.00192.00800150900
2010-05-1400
2010-05-13194.00194.00190.00194.003300630500
2010-05-12196.00196.00194.00194.003700721600
2010-05-11195.00200.00194.00194.004400863100
2010-05-10195.00195.00190.00194.002900563300
2010-05-07192.00195.00189.00195.004200801800
2010-05-06198.00200.00194.00195.0082001620500
2010-04-30198.00199.00191.00199.0067001306700
2010-04-28192.00196.00192.00195.0059001145400
2010-04-27196.00198.00192.00196.0072001403900
2010-04-26197.00197.00190.00196.004000786100
2010-04-23182.00190.00182.00188.0079001454000
2010-04-22189.00190.00187.00188.0072001357800
2010-04-21194.00194.00188.00190.00100001895500
2010-04-20195.00197.00190.00190.00165003236800
2010-04-19193.00195.00190.00195.00115002234800
2010-04-16200.00205.00199.00199.001200242400
2010-04-15201.00208.00197.00199.004400892000
2010-04-14200.00207.00200.00207.004200840700
2010-04-13211.00211.00197.00200.0099001992100
2010-04-12201.00210.00200.00210.0057001166700
2010-04-09207.00209.00201.00209.002600533400
2010-04-08196.00205.00193.00205.00253005058500
2010-04-07192.00209.00190.00195.00167003312900
2010-04-06196.00196.00190.00195.001500293000
2010-04-05184.00194.00184.00194.0069001299000
2010-04-02185.00188.00182.00183.0068001258700
2010-04-01183.00183.00182.00182.005400987600
2010-03-31185.00185.00184.00184.003000554700
2010-03-30180.00181.00180.00181.00700126400
2010-03-29174.00179.00171.00179.003100545200
2010-03-26176.00181.00176.00181.001600285700
2010-03-25176.00176.00170.00175.002200383500
2010-03-24177.00185.00175.00180.005400965900
2010-03-23176.00180.00176.00180.00800143500
2010-03-19183.00185.00172.00185.003700661500
2010-03-18176.00188.00176.00185.001300238900
2010-03-17184.00184.00175.00176.002900525900
2010-03-16178.00178.00174.00174.002700473700
2010-03-15177.00178.00175.00175.003600635800
2010-03-12179.00184.00178.00184.00600108600
2010-03-11184.00184.00184.00184.0020036800
2010-03-1000
2010-03-09175.00184.00175.00180.001400251100
2010-03-08175.00184.00175.00182.001100200300
2010-03-05172.00178.00172.00178.0030052700
2010-03-04172.00179.00172.00179.0020035100
2010-03-03179.00179.00179.00179.0010017900
2010-03-0200
2010-03-01171.00176.00171.00176.0020034700
2010-02-26179.00179.00179.00179.002100375900
2010-02-25166.00171.00166.00171.001800304200
2010-02-24165.00166.00165.00166.001800297300
2010-02-23169.00170.00169.00170.00700118700
2010-02-22170.00175.00170.00175.0050085500
2010-02-19176.00176.00170.00170.0040068900
2010-02-18180.00181.00180.00181.0050090100
2010-02-17190.00190.00171.00171.003100587100
2010-02-16168.00170.00168.00168.00600101200
2010-02-15169.00169.00166.00166.00600100800
2010-02-12167.00167.00163.00165.00700115500
2010-02-10172.00172.00168.00168.002100356800
2010-02-09168.00172.00167.00172.002600436900
2010-02-08175.00175.00164.00172.0083001406500
2010-02-0500
2010-02-04200.00200.00182.00195.003500669200
2010-02-03199.00199.00199.00199.0020039800
2010-02-0200
2010-02-01194.00194.00194.00194.001000194000
2010-01-29199.00199.00194.00194.003600707400
2010-01-28193.00197.00192.00197.001700327700
2010-01-27193.00193.00193.00193.001800347400
2010-01-26194.00194.00194.00194.001200232800
2010-01-25195.00195.00194.00194.001800349400
2010-01-22192.00200.00191.00200.002000388700
2010-01-21200.00201.00200.00201.00900180100
2010-01-20200.00200.00195.00195.00600119500
2010-01-19190.00200.00189.00195.0085001671700
2010-01-18183.00185.00182.00185.001400257100
2010-01-15188.00188.00180.00181.002900526300
2010-01-14177.00181.00177.00181.001700302200
2010-01-13182.00185.00181.00182.001700310100
2010-01-12182.00185.00182.00183.001300239700
2010-01-08185.00185.00185.00185.0020037000
2010-01-07193.00193.00188.00188.001800341000
2010-01-0600
2010-01-05199.00200.00195.00195.002000395400
2010-01-04197.00199.00195.00199.00900177700
2009-12-30210.00210.00192.00205.003200656500
2009-12-29180.00207.00180.00207.004300835700
2009-12-28175.00184.00175.00184.0071001278300
2009-12-25171.00173.00170.00172.002800480100
2009-12-24170.00170.00167.00170.003800644600
2009-12-22165.00170.00165.00170.0020033500
2009-12-21172.00178.00163.00168.003500588200
2009-12-18172.00174.00172.00174.001300224200
2009-12-17165.00172.00165.00170.001600269900
2009-12-16168.00168.00165.00166.001300217600
2009-12-15165.00171.00165.00168.005500914600
2009-12-14177.00180.00166.00180.002000344900
2009-12-11170.00177.00166.00176.003200547700
2009-12-10166.00166.00166.00166.0030049800
2009-12-0900
2009-12-08170.00179.00165.00165.002500426200
2009-12-07168.00175.00168.00170.003200550900
2009-12-04170.00170.00169.00170.005300900700
2009-12-03168.00168.00158.00158.0060098300
2009-12-0200
2009-12-01168.00168.00168.00168.001000168000
2009-11-30169.00169.00169.00169.002400405600
2009-11-27155.00156.00155.00156.00700108700
2009-11-26151.00160.00151.00160.00900142000
2009-11-25151.00151.00151.00151.0060090600
2009-11-24179.00179.00150.00151.003900662600
2009-11-20145.00152.00143.00148.00126001842600
2009-11-19164.00164.00147.00160.0077001217100
2009-11-18171.00171.00168.00170.001500252800
2009-11-17175.00175.00171.00175.001000173600
2009-11-16180.00180.00176.00176.002800499400
2009-11-13181.00181.00180.00181.001100199000
2009-11-12185.00190.00185.00185.003200601800
2009-11-11185.00188.00185.00188.00600111900
2009-11-10182.00187.00182.00187.00800146600
2009-11-09181.00186.00181.00186.0050091200
2009-11-06182.00182.00182.00182.0069001255800
2009-11-05190.00190.00183.00183.002700511100
2009-11-04194.00194.00194.00194.0020038800
2009-11-02186.00199.00183.00199.003400627800
2009-10-30200.00200.00200.00200.004900980000
2009-10-29185.00198.00185.00198.001500290500
2009-10-28190.00194.00189.00189.002900551500
2009-10-27192.00200.00188.00200.002900564500
2009-10-26191.00195.00190.00192.002500477700
2009-10-23192.00196.00192.00196.00900174400
2009-10-22195.00196.00195.00196.001200235000
2009-10-21194.00195.00190.00190.001700325600
2009-10-20186.00189.00184.00189.003600667500
2009-10-19181.00186.00181.00185.001200218100
2009-10-16195.00195.00195.00195.0020039000
2009-10-15196.00198.00192.00195.003200629400
2009-10-14190.00196.00190.00196.001300248700
2009-10-13189.00190.00189.00190.001100208100
2009-10-09190.00194.00190.00194.0040077000
2009-10-08190.00190.00188.00190.001300246200
2009-10-07194.00194.00194.00194.0010019400
2009-10-0600
2009-10-05197.00197.00197.00197.0010019700
2009-10-02196.00197.00188.00194.0066001255700

   ※ 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。 

s7db.com Twitter Blog