[6829 HCスタンダード] ソーテック 日足 時系列データ

[6829 HCスタンダード] ソーテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-1412500.0014700.0012500.0013650.007089447800
2008-07-1114070.0014100.0012800.0013100.00109514634960
2008-07-1014050.0014350.0014030.0014060.001432019140
2008-07-0914150.0014350.0014010.0014300.002343322270
2008-07-0814100.0014280.0013990.0014200.001071507370
2008-07-0713830.0014480.0013700.0014480.004265924050
2008-07-0414300.0014500.0014250.0014390.003805447680
2008-07-0314570.0014570.0014100.0014290.002413467660
2008-07-0214850.0014960.0014770.0014770.002393547720
2008-07-0115000.0015150.0014800.0015150.002814198510
2008-06-3015010.0015010.0014900.0014900.002744094200
2008-06-2715060.0015230.0015000.0015020.002493750240
2008-06-2615230.0015500.0015230.0015290.001362076240
2008-06-2515290.0015600.0015200.0015310.005127859930
2008-06-2414900.0015500.0014900.0015490.002483770890
2008-06-2315020.0015180.0014810.0015090.005207794020
2008-06-2015990.0015990.0015000.0015300.004026195260
2008-06-1916000.0016050.0015750.0016050.001933077080
2008-06-1816000.0016100.0015990.0016000.003104965990
2008-06-1715950.0016330.0015950.0016000.002003229550
2008-06-1616200.0016250.0016000.0016000.001462360120
2008-06-1316000.0016340.0015800.0016200.003435517250
2008-06-1215800.0016000.0015700.0016000.002343714010
2008-06-1115800.0016090.0015750.0016000.002353752010
2008-06-1015800.0015950.0015610.0015950.002003163210
2008-06-0915500.0015900.0015110.0015600.002674132720
2008-06-0615610.0015690.0015180.0015300.0053820840
2008-06-0515010.0015600.0015010.0015600.001422175340
2008-06-0415000.0015100.0014800.0015080.001352021240
2008-06-0315000.0015400.0014800.0015050.001362058850
2008-06-0215000.0015400.0014510.0015400.001812745070
2008-05-3015000.0015400.0014650.0015400.001442190700
2008-05-2914500.0015200.0014330.0015200.002433580800
2008-05-2815010.0015500.0014850.0014850.001251871360
2008-05-2714820.0015400.0014810.0015280.001882823800
2008-05-2615010.0015500.0014890.0015010.00701050360
2008-05-2315300.0015500.0015150.0015200.001231871720
2008-05-2215050.0015690.0015010.0015690.001141739170
2008-05-2115300.0015750.0015020.0015050.001402141600
2008-05-2015700.0015960.0015250.0015500.001722685460
2008-05-1916110.0016200.0015100.0015690.002814430290
2008-05-1616550.0016550.0015760.0016110.0091114753540
2008-05-1516600.0017800.0016600.0017750.004417706490
2008-05-1415950.0016990.0015900.0016800.005609271380
2008-05-1315700.0015990.0015650.0015900.002193456610
2008-05-1215630.0015700.0015550.0015700.005608759080
2008-05-0915350.0015600.0015350.0015520.003996177110
2008-05-0815140.0015500.0015140.0015450.002724172970
2008-05-0714690.0015270.0014690.0015140.003324985700
2008-05-0214500.0014950.0014500.0014890.002623874420
2008-05-0114020.0014600.0014010.0014500.001161660400
2008-04-3014210.0014620.0014030.0014030.003344789310
2008-04-2814300.0014800.0013800.0014190.005527817470
2008-04-2515310.0016800.0014750.0014900.00270942348730
2008-04-2414990.0015100.0014590.0015100.00156823523240
2008-04-2313010.0013210.0013000.0013100.001461906560
2008-04-2213090.0013160.0013040.0013160.001632132700
2008-04-2113060.0013290.0013060.0013290.0073962900
2008-04-1813000.0013200.0012950.0013200.001071392710
2008-04-1713050.0013300.0013000.0013200.001301707350
2008-04-1612900.0013300.0012900.0013250.001021331390
2008-04-1512480.0013100.0012480.0013100.003484451640
2008-04-1412500.0013430.0012500.0012680.004495815340
2008-04-1112390.0012460.0012300.0012460.00951177430
2008-04-1012250.0012450.0012210.0012390.0056686570
2008-04-0912310.0012350.0012210.0012220.001571924800
2008-04-0812300.0012400.0012150.0012270.00881080770
2008-04-0712300.0012500.0012150.0012300.002102594330
2008-04-0412520.0012750.0012300.0012400.001692113750
2008-04-0312710.0013000.0012560.0012650.001081374360
2008-04-0213700.0013700.0012550.0012950.001652238070
2008-04-0113100.0013400.0012800.0013000.00911185570
2008-03-3112130.0014290.0012010.0013500.004125427440
2008-03-2812330.0012400.0012100.0012290.003213919410
2008-03-2712130.0012430.0012100.0012430.002172648410
2008-03-2612500.0012630.0012200.0012530.001812248800
2008-03-2512900.0012900.0012500.0012730.006468168540
2008-03-2414300.0015900.0013300.0013700.00148721420150
2008-03-2112000.0014500.0011800.0014500.00134817381910
2008-03-1912500.0012700.0012020.0012700.0076940310
2008-03-1812050.0012790.0012050.0012790.0027333840
2008-03-1712140.0012500.0012010.0012450.001021242690
2008-03-1412330.0013000.0012330.0013000.002222753010
2008-03-1313100.0013200.0012500.0013200.001191507970
2008-03-1212500.0013050.0012500.0013050.001792252950
2008-03-1113130.0013500.0013130.0013500.0027356010
2008-03-1013400.0013750.0013040.0013750.0024319190
2008-03-0713310.0014000.0013310.0014000.00791065950
2008-03-0614000.0014100.0013800.0014000.00911274010
2008-03-0513810.0013900.0013500.0013510.0038517340
2008-03-0414280.0014350.0013950.0014000.009127980
2008-03-0314210.0014210.0013700.0013900.00931311330
2008-02-2914210.0014360.0014210.0014360.0025355670
2008-02-2814680.0014680.0014100.0014410.00791132350
2008-02-2713960.0014980.0013950.0014280.001482124520
2008-02-2614500.0014500.0014310.0014360.0057821680
2008-02-2515000.0015000.0014300.0014590.00811176450
2008-02-2215360.0015360.0014800.0015010.00731090630
2008-02-2115350.0015400.0014710.0015350.001522293010
2008-02-2014500.0015500.0014010.0015000.003224819860
2008-02-1914800.0014800.0013900.0014590.002072963250
2008-02-1813500.0014900.0013380.0014250.001702341530
2008-02-1512500.0013000.0012500.0012980.0078981250
2008-02-1413000.0013000.0012700.0013000.0059758940
2008-02-1313000.0013450.0012620.0013000.0054707190
2008-02-1212950.0013000.0012600.0013000.0041529390
2008-02-0812650.0013290.0012600.0012990.0030385170
2008-02-0712800.0012800.0012600.0012700.0016202550
2008-02-0612600.0012800.0012550.0012800.0035441590
2008-02-0512940.0012940.0012600.0012720.0028355480
2008-02-0413100.0013100.0012520.0012600.00991267580
2008-02-0112700.0012890.0012500.0012800.0046582040
2008-01-3112700.0012990.0012530.0012740.0048611250
2008-01-3012700.0012700.0012530.0012700.00971221340
2008-01-2913000.0013860.0012600.0012700.001111428950
2008-01-2813060.0013060.0012500.0012830.001902436940
2008-01-2512750.0013500.0012750.0013440.001281700450
2008-01-2412200.0012800.0012200.0012400.0056695870
2008-01-2312220.0012900.0012210.0012650.0060739090
2008-01-2213010.0013190.0012040.0012600.001301653060
2008-01-2113300.0013700.0012900.0013400.003594702130
2008-01-1811630.0013890.0011610.0013500.001091361780
2008-01-1711550.0012100.0011550.0012100.003203768580
2008-01-1611140.0012490.0011140.0011400.004435022630
2008-01-1514140.0014500.0012540.0012540.004135471470
2008-01-1115020.0015020.0014400.0014540.002333441520
2008-01-1015100.0015400.0015000.0015390.001241871890
2008-01-0915490.0015500.0014810.0015500.002113185530
2008-01-0815120.0015500.0014800.0015500.002263402550
2008-01-0715200.0015520.0015200.0015520.00921409710
2008-01-0416100.0016300.0015800.0016100.001542477600
2007-12-2816630.0016700.0016150.0016700.00941541910
2007-12-2716490.0016500.0016100.0016380.001412312790
2007-12-2615810.0016200.0015670.0016200.0061977060
2007-12-2516000.0016400.0015610.0016190.001482364280
2007-12-2116000.0016390.0015200.0016390.002433820040
2007-12-2016530.0016780.0016000.0016380.004256922930
2007-12-1917000.0017000.0016600.0016790.00711200630
2007-12-1816990.0017010.0016950.0017000.00601018890
2007-12-1717050.0017100.0017010.0017010.0054920160
2007-12-1417040.0017250.0016900.0017240.001462487320
2007-12-1317080.0017240.0017000.0017240.002854855650
2007-12-1217100.0017240.0017010.0017100.001182016030
2007-12-1117300.0017300.0017190.0017200.002574426050
2007-12-1017290.0017300.0017160.0017180.001702933010
2007-12-0717300.0017350.0017210.0017300.00581003230
2007-12-0617280.0017500.0017150.0017290.001943346440
2007-12-0517220.0017520.0017200.0017290.00851468310
2007-12-0417160.0017390.0017120.0017280.001121926580
2007-12-0317200.0017300.0017180.0017210.001021755830
2007-11-3017050.0017200.0017050.0017200.001272172350
2007-11-2917200.0017480.0017150.0017300.001682895560
2007-11-2817600.0018000.0017100.0017400.002213858660
2007-11-2717500.0017940.0017500.0017800.00601055600
2007-11-2617990.0017990.0017600.0017980.00931648180
2007-11-2217800.0018000.0017800.0017990.0019340840
2007-11-2117990.0018000.0017750.0017810.00931664760
2007-11-2017800.0018000.0017500.0018000.00831467940
2007-11-1918040.0018250.0018000.0018250.001182129250
2007-11-1618120.0018470.0018050.0018470.00971760920
2007-11-1519100.0019100.0018500.0018500.0027511380
2007-11-1418890.0019000.0018400.0019000.0036680530
2007-11-1318060.0018690.0018060.0018690.00761389120
2007-11-1218420.0018730.0018020.0018730.0053971820
2007-11-0918460.0018740.0018450.0018740.0020370540
2007-11-0818610.0018960.0018540.0018850.001693166320
2007-11-0719010.0019220.0018500.0019000.001142137310
2007-11-0619030.0019200.0018880.0019090.002244250340
2007-11-0519020.0019300.0018990.0019230.00781487760
2007-11-0219020.0019420.0018800.0019400.002825396050
2007-11-0119100.0019500.0019000.0019500.001031989060
2007-10-3119200.0019550.0019000.0019300.001112130780
2007-10-3019350.0019400.0018950.0019400.001001919220
2007-10-2919300.0019400.0018770.0019400.001462791950
2007-10-2619200.0019370.0018850.0019370.00591124910
2007-10-2519600.0019790.0019000.0019200.001442760590
2007-10-2420200.0020200.0019400.0019600.00761489840
2007-10-2319450.0020200.0019400.0020000.002124170550
2007-10-2218700.0019880.0018700.0019880.001062024020
2007-10-1920100.0020100.0019700.0020100.00591182890
2007-10-1819950.0020400.0019750.0020400.00931867180
2007-10-1720010.0020090.0019500.0019950.00951888260
2007-10-1620360.0020370.0020010.0020180.00751510500
2007-10-1520290.0020500.0020020.0020100.00581171130
2007-10-1220070.0020200.0020050.0020200.00821647420
2007-10-1120330.0020500.0019910.0020000.001462943990
2007-10-1020600.0021750.0020000.0020310.0049510174920
2007-10-0920000.0020000.0019600.0019970.001332644870
2007-10-0519500.0019950.0019290.0019950.002875611380
2007-10-0419860.0020000.0019400.0019610.001713359050
2007-10-0319400.0019920.0019400.0019700.00821611920
2007-10-0220000.0020800.0019410.0019600.004549054010
2007-10-0119530.0020400.0019280.0020100.001793539560
2007-09-2820000.0020200.0019300.0019730.003787520750
2007-09-2718600.0020440.0018100.0020380.0057611361410
2007-09-2616440.0018440.0016440.0018440.002684709560
2007-09-2516200.0016440.0016010.0016440.001712767780
2007-09-2117000.0017400.0016650.0017400.003285515130
2007-09-2017600.0017600.0016900.0017400.002173711060
2007-09-1918000.0018380.0017600.0017640.001763127280
2007-09-1818750.0018750.0017300.0017500.004277773380
2007-09-1419000.0019000.0018700.0018900.002574840980
2007-09-1319620.0019750.0019000.0019500.002965764240
2007-09-1219850.0020010.0019600.0019760.002064049840
2007-09-1120000.0020100.0019660.0020100.001392763030
2007-09-1020000.0020830.0019150.0020290.0055310969050
2007-09-0726400.0026900.0021900.0021920.00252861030930
2007-09-0622200.0024900.0021900.0024900.00105024811170
2007-09-0520700.0021900.0020700.0021900.002325001360
2007-09-0419650.0020250.0019600.0019700.001282544930
2007-09-0319700.0019700.0019330.0019650.00651273730
2007-08-3119600.0019850.0019100.0019850.001492883670
2007-08-3019300.0020000.0019100.0019800.00851664120
2007-08-2919490.0019490.0018530.0019270.001663150090
2007-08-2820000.0020000.0019300.0019530.0041805090
2007-08-2719310.0020500.0019310.0020000.001292549940
2007-08-2419910.0020390.0019800.0019810.001623221580
2007-08-2319940.0020000.0019250.0020000.001773498170
2007-08-2219000.0020140.0018900.0019900.002905601730
2007-08-2119050.0019500.0018200.0018980.0074213991710
2007-08-2021760.0022660.0019820.0019840.0062512943260
2007-08-1723450.0023750.0021100.0022360.002254984190
2007-08-1623560.0023860.0022500.0023150.002315318970
2007-08-1523150.0023500.0022800.0023500.001182728230
2007-08-1423500.0023880.0023090.0023750.001042433240
2007-08-1324490.0024490.0023520.0023750.00952274640
2007-08-1024210.0024490.0023500.0024490.001924605270
2007-08-0925700.0025900.0024200.0025400.001954903580
2007-08-0825400.0025500.0025100.0025500.00922334540
2007-08-0725240.0025600.0024950.0025400.001373447490
2007-08-0626000.0026000.0025300.0025400.00982505430
2007-08-0326000.0026200.0025610.0026000.001834759380
2007-08-0226000.0026000.0024850.0025680.002165549580
2007-08-0124390.0024800.0024180.0024500.001483621190
2007-07-3125000.0025300.0024250.0024780.001102747500
2007-07-3024100.0025500.0024100.0025500.001112715500
2007-07-2724510.0024650.0024100.0024200.002115149710
2007-07-2625500.0025500.0025020.0025020.001303271360
2007-07-2525400.0025750.0025010.0025600.00812046520
2007-07-2426000.0026000.0025510.0025990.001032663970
2007-07-2325700.0026300.0025500.0025500.001373517750
2007-07-2026100.0026490.0026010.0026490.002155620100
2007-07-1926200.0026400.0026000.0026400.002526598810
2007-07-1826170.0026200.0025600.0026200.002215731850
2007-07-1726450.0026600.0025500.0026350.003649561260
2007-07-1326720.0026970.0026710.0026730.002165778220
2007-07-1227480.0027490.0026810.0027000.0055214991760
2007-07-1127600.0027610.0027150.0027300.0065017759930
2007-07-1028450.0028500.0027610.0027800.0036010116480
2007-07-0927520.0028400.0027510.0028050.0096627007960

   ※ 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