[7593 HCスタンダード] VTHD 日足 時系列データ

[7593 HCスタンダード] VTHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08149.00150.00147.00149.00123001832400
2010-10-07146.00151.00146.00150.00213003162100
2010-10-06144.00154.00144.00148.00529007882400
2010-10-05146.00147.00139.00144.0010320014680900
2010-10-04152.00152.00145.00147.00587008718800
2010-10-01156.00159.00151.00153.006770010386300
2010-09-30158.00161.00158.00160.00228003629000
2010-09-29160.00162.00158.00160.00263004194900
2010-09-28158.00162.00155.00158.00385006063300
2010-09-27167.00167.00161.00161.00597009825600
2010-09-24167.00169.00164.00165.007740012832700
2010-09-22170.00172.00169.00169.00389006626900
2010-09-21170.00172.00168.00170.00447007602200
2010-09-17174.00175.00168.00171.00570009714400
2010-09-16174.00176.00170.00174.00424007324300
2010-09-15173.00175.00169.00174.00355006094800
2010-09-14175.00175.00170.00175.00251004332400
2010-09-13176.00178.00174.00176.00188003299300
2010-09-10173.00177.00173.00176.00276004816600
2010-09-09168.00176.00168.00176.00534009267900
2010-09-08167.00172.00165.00168.009140015320900
2010-09-07180.00180.00170.00172.0018800032652000
2010-09-06182.00183.00177.00181.0010340018720600
2010-09-03178.00181.00174.00181.0010420018581100
2010-09-02172.00182.00172.00177.0020380035903200
2010-09-01169.00173.00168.00172.00512008745600
2010-08-31169.00170.00167.00170.007070011913200
2010-08-30168.00170.00166.00169.00457007705000
2010-08-27167.00167.00163.00167.00257004251800
2010-08-26167.00167.00163.00167.00491008084500
2010-08-25165.00168.00164.00167.00456007568300
2010-08-24166.00169.00166.00168.00415006942900
2010-08-23170.00171.00168.00168.00366006217300
2010-08-20170.00171.00166.00170.00545009236000
2010-08-19169.00171.00165.00170.00548009199800
2010-08-18168.00172.00167.00170.009550016202700
2010-08-17165.00168.00164.00167.00555009174200
2010-08-16165.00166.00161.00166.007120011736200
2010-08-13159.00165.00157.00165.0012360020081000
2010-08-12153.00159.00152.00159.006970010778400
2010-08-11156.00157.00155.00156.00449006998600
2010-08-10163.00166.00156.00158.0032890052939900
2010-08-09153.00155.00152.00154.00467007153500
2010-08-06155.00156.00154.00156.00129001988800
2010-08-05154.00156.00152.00156.00466007227500
2010-08-04152.00154.00152.00154.00171002607200
2010-08-03152.00155.00152.00155.0091001402100
2010-08-02154.00154.00151.00152.00272004131800
2010-07-30157.00157.00151.00154.0016730025697000
2010-07-29157.00159.00157.00159.00197003104300
2010-07-28156.00159.00155.00159.00484007627000
2010-07-27156.00156.00153.00156.00202003120600
2010-07-26156.00156.00151.00156.0010520016309200
2010-07-23142.00149.00142.00149.00621009061200
2010-07-22138.00141.00138.00141.00322004455900
2010-07-21143.00144.00137.00139.0013630019064700
2010-07-20150.00150.00145.00146.008520012531300
2010-07-16152.00153.00151.00152.00459006961100
2010-07-15154.00156.00154.00156.00319004932000
2010-07-14154.00156.00154.00156.00195003016600
2010-07-13155.00157.00152.00154.00408006274200
2010-07-12154.00155.00152.00155.00177002708300
2010-07-09155.00155.00153.00155.00254003908500
2010-07-08153.00155.00152.00155.00452006943300
2010-07-07152.00152.00148.00151.00551008263700
2010-07-06152.00155.00150.00152.00316004793800
2010-07-05148.00159.00148.00155.0011880018171200
2010-07-02138.00146.00138.00145.00434006154700
2010-07-01140.00140.00138.00140.00610008493900
2010-06-30143.00144.00137.00141.0024910034944500
2010-06-29155.00156.00149.00149.0019730030229300
2010-06-28163.00163.00158.00159.00600009608000
2010-06-25162.00163.00161.00163.00372006025200
2010-06-24162.00165.00162.00164.00580009488000
2010-06-23163.00164.00162.00163.00485007881300
2010-06-22166.00166.00163.00164.006870011268000
2010-06-21167.00169.00165.00167.0017400028935400
2010-06-18168.00169.00166.00169.00585009815400
2010-06-17171.00171.00167.00170.0011720019848300
2010-06-16168.00171.00168.00170.008750014791900
2010-06-15165.00170.00164.00169.0013890023276900
2010-06-14164.00168.00164.00167.0010830017914600
2010-06-11164.00167.00162.00167.00550009030700
2010-06-10162.00163.00160.00163.00275004420800
2010-06-09162.00162.00158.00162.008110012941100
2010-06-08157.00165.00157.00162.00394006298700
2010-06-07164.00164.00160.00161.0010530017080100
2010-06-04166.00170.00165.00167.009750016274000
2010-06-03162.00168.00162.00167.0014340023572800
2010-06-02164.00164.00159.00159.0018880030432800
2010-06-01175.00176.00163.00166.0055940093829200
2010-05-31180.00184.00171.00178.001085200192596200
2010-05-28163.00164.00160.00163.008350013446700
2010-05-27152.00158.00150.00158.00463007151200
2010-05-26150.00157.00149.00153.0011040016670900
2010-05-25154.00155.00148.00149.009800014766500
2010-05-24154.00155.00151.00154.0011060016928400
2010-05-21148.00153.00146.00148.0041610062181000
2010-05-20163.00166.00159.00163.0010990017722800
2010-05-19169.00169.00159.00164.0031810051672700
2010-05-18180.00182.00169.00173.0025820045048300
2010-05-17182.00184.00177.00183.0020230036515600
2010-05-14186.00188.00181.00187.0020800038279000
2010-05-13183.00192.00180.00192.006860012659600
2010-05-12185.00188.00177.00183.00584100106378000
2010-05-11189.00190.00184.00188.0019190035937300
2010-05-10182.00188.00182.00188.0019270035556000
2010-05-07179.00186.00175.00185.0034110061166800
2010-05-06192.00193.00188.00189.0036500069366900
2010-04-30208.00208.00197.00197.0046040093173400
2010-04-28202.00211.00199.00206.00602400123701900
2010-04-27209.00224.00205.00208.002752000584955700
2010-04-26187.00193.00186.00193.0036610069501000
2010-04-23187.00187.00182.00187.0021580039828600
2010-04-22187.00191.00182.00187.0042830079795900
2010-04-21174.00185.00173.00185.0040960073184200
2010-04-20171.00174.00170.00174.009770016819900
2010-04-19170.00172.00168.00172.005970010135500
2010-04-16171.00172.00168.00172.00500008468300
2010-04-15169.00172.00167.00172.0010340017428200
2010-04-14172.00172.00167.00170.0018340031130100
2010-04-13173.00174.00170.00173.0014890025541400
2010-04-12174.00175.00170.00174.0022790039276400
2010-04-09166.00175.00166.00174.0041390070362600
2010-04-08165.00166.00163.00166.006620010914200
2010-04-07164.00166.00163.00166.00411006762300
2010-04-06165.00166.00163.00166.006220010207700
2010-04-05167.00168.00164.00166.009770016182200
2010-04-02162.00166.00162.00166.0020080032961200
2010-04-01160.00162.00159.00162.006700010788200
2010-03-31161.00162.00158.00161.0010250016457200
2010-03-30156.00162.00155.00162.0013980022173400
2010-03-29160.00161.00158.00158.006920011000900
2010-03-26159.00161.00157.00160.009810015608700
2010-03-25160.00160.00157.00160.0016190025619800
2010-03-24165.00165.00158.00162.0023470037777300
2010-03-23168.00170.00158.00163.0046720076116300
2010-03-19158.00159.00156.00158.00472007430500
2010-03-18159.00161.00156.00159.00429006770400
2010-03-17158.00159.00157.00159.006660010481100
2010-03-16162.00162.00157.00160.007690012230200
2010-03-15163.00165.00159.00163.0017460028354000
2010-03-12158.00161.00156.00160.0011230017822400
2010-03-11156.00158.00154.00157.006580010263800
2010-03-10156.00156.00153.00155.00321004946000
2010-03-09156.00158.00154.00156.007620011871900
2010-03-08153.00156.00152.00156.007840012034000
2010-03-05152.00154.00151.00154.00250003815400
2010-03-04152.00153.00151.00153.00244003718500
2010-03-03154.00154.00151.00154.00531008096900
2010-03-02155.00155.00153.00154.00308004747100
2010-03-01154.00154.00152.00153.00336005155100
2010-02-26157.00157.00151.00153.007550011616000
2010-02-25157.00158.00153.00156.00372005795500
2010-02-24153.00156.00153.00156.00283004379200
2010-02-23153.00157.00150.00157.009930015190100
2010-02-22157.00161.00150.00150.0026430040532100
2010-02-19162.00163.00158.00158.006840010951000
2010-02-18163.00164.00162.00163.00285004631700
2010-02-17162.00164.00161.00164.009440015381400
2010-02-16164.00165.00161.00164.00269004380500
2010-02-15167.00167.00163.00166.006200010186400
2010-02-12164.00167.00163.00166.006220010237600
2010-02-10160.00167.00155.00166.0015260024631700
2010-02-09172.00173.00159.00160.0044750074520500
2010-02-08162.00167.00160.00167.007520012263500
2010-02-05158.00168.00153.00164.0013670021730500
2010-02-04176.00176.00163.00163.0021560036393600
2010-02-03179.00179.00172.00176.0011720020500800
2010-02-02179.00182.00173.00178.0036020063862500
2010-02-01173.00180.00171.00178.0022860040264500
2010-01-29169.00174.00168.00173.0010410017813200
2010-01-28171.00175.00167.00172.0015290026129900
2010-01-27169.00169.00164.00168.0016310027164100
2010-01-26171.00175.00165.00168.0049650083997600
2010-01-25165.00182.00161.00179.001040800181940300
2010-01-22157.00163.00155.00161.0010270016422200
2010-01-21154.00160.00153.00160.00289004512100
2010-01-20155.00158.00152.00156.009400014541700
2010-01-19162.00162.00151.00157.0016390025683000
2010-01-18166.00166.00158.00163.009350015134000
2010-01-15157.00168.00156.00165.0028120046031800
2010-01-14150.00157.00149.00157.008970013797100
2010-01-13151.00152.00149.00152.00232003490200
2010-01-12149.00152.00147.00151.00444006628500
2010-01-08151.00153.00146.00151.009850014654900
2010-01-07153.00156.00150.00153.0012810019540400
2010-01-06141.00149.00141.00147.009700014115500
2010-01-05141.00144.00140.00142.00469006652500
2010-01-04140.00141.00138.00141.00158002204400
2009-12-30139.00142.00137.00142.00396005511000
2009-12-29140.00141.00139.00140.00247003443500
2009-12-28140.00141.00139.00141.00287004021100
2009-12-25139.00142.00137.00142.00555007762000
2009-12-24143.00143.00136.00139.00581008169700
2009-12-22138.00142.00138.00142.00461006450900
2009-12-21141.00142.00139.00140.00294004137100
2009-12-18144.00144.00138.00139.00479006798200
2009-12-17139.00140.00135.00139.00459006253600
2009-12-16139.00143.00138.00140.00525007276300
2009-12-15138.00142.00137.00142.00187002609400
2009-12-14144.00145.00135.00141.008030011203900
2009-12-11138.00145.00137.00143.0010740015116100
2009-12-10138.00141.00137.00141.00413005759200
2009-12-09143.00145.00136.00137.0024640034302500
2009-12-08150.00150.00143.00146.00417006093800
2009-12-07157.00158.00150.00150.009180014065500
2009-12-04157.00160.00152.00153.0014190022096000
2009-12-03149.00161.00147.00159.0031130047751400
2009-12-02139.00149.00138.00148.0018150026145100
2009-12-01127.00137.00127.00135.008510011216800
2009-11-30130.00136.00127.00129.0013570017807900
2009-11-27135.00136.00129.00129.009520012556100
2009-11-26140.00142.00134.00139.0010200014149900
2009-11-25138.00140.00133.00140.0011530015867100
2009-11-24141.00143.00134.00134.008790012160100
2009-11-20134.00140.00131.00140.0010330014198800
2009-11-19130.00135.00126.00135.0016600021863500
2009-11-18123.00133.00120.00130.0016500020825700
2009-11-17128.00130.00121.00126.0021320026871500
2009-11-16135.00136.00130.00134.0012130016078800
2009-11-13137.00142.00133.00137.0023050031475300
2009-11-12132.00155.00128.00140.001113100156191600
2009-11-11154.00154.00122.00122.00883100122357700
2009-11-10164.00167.00155.00156.0052090083726300
2009-11-09151.00154.00150.00154.007340011105700
2009-11-06155.00156.00153.00154.00331005105600
2009-11-05156.00157.00151.00153.006510010001300
2009-11-04154.00155.00152.00154.00391005986700
2009-11-02157.00157.00152.00156.00608009366900
2009-10-30158.00167.00158.00159.0024630039696400
2009-10-29157.00159.00154.00157.0010030015627100
2009-10-28163.00166.00158.00159.006880011138900
2009-10-27159.00162.00158.00159.00483007683200
2009-10-26166.00168.00160.00162.0014690024007300
2009-10-23172.00174.00166.00169.009310015839700
2009-10-22163.00173.00161.00170.0020150033900900
2009-10-21165.00165.00162.00163.008470013809900
2009-10-20156.00170.00156.00165.0018300030004700
2009-10-19158.00159.00156.00157.00436006866800
2009-10-16159.00164.00158.00159.00509008138600
2009-10-15161.00161.00156.00158.007660012148100
2009-10-14166.00166.00156.00160.0021860034769400
2009-10-13174.00174.00164.00167.0013600022826400
2009-10-09169.00174.00168.00174.0012340021113600
2009-10-08173.00173.00169.00172.006800011628700
2009-10-07168.00172.00166.00171.0029190049336900
2009-10-06159.00168.00159.00163.0020710033572700
2009-10-05157.00163.00154.00160.0048480076172600
2009-10-02159.00163.00152.00163.0058000091012600

   ※ 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