[8697 HCスタンダード] 大 証 日足 時系列データ

[8697 HCスタンダード] 大 証 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08415000.00424000.00413500.00419000.00334140010500
2010-10-07407000.00419000.00407000.00418000.00446184741000
2010-10-06413000.00413000.00401000.00408000.00628254013500
2010-10-05414000.00416500.00406500.00412500.00507208413000
2010-10-04412000.00420500.00410500.00418000.00378157744000
2010-10-01407500.00411500.00406500.00411500.00371151529000
2010-09-30404000.00412000.00403500.00409500.0021989436500
2010-09-29400500.00407500.00398000.00407000.00443178172000
2010-09-28400000.00406000.00400000.00400500.00318128304000
2010-09-27405500.00410000.00402500.00402500.00805326418500
2010-09-24407500.00409500.00401500.00405500.00809328201000
2010-09-22410000.00410500.00405500.00408500.00523213031000
2010-09-21410000.00413500.00402000.00409000.00609248733500
2010-09-17414000.00414000.00410000.00411000.0015865097000
2010-09-16422000.00422000.00413000.00414000.00287120181500
2010-09-15420000.00427000.00420000.00421500.00387163688000
2010-09-14417500.00431500.00417000.00423500.001055448662000
2010-09-13413000.00418000.00412500.00414500.00326135030000
2010-09-10413000.00413500.00411500.00412000.0017371368000
2010-09-09412000.00414000.00412000.00413000.0015363183000
2010-09-08413000.00414500.00411500.00412000.0017672579000
2010-09-07413500.00419000.00410500.00417000.0019380267500
2010-09-06405000.00413500.00404000.00410500.00254104041000
2010-09-03400000.00404000.00400000.00402500.00283113655500
2010-09-02400000.00405000.00398500.00400000.00801320703000
2010-09-01405500.00406000.00390500.00398500.001275504402500
2010-08-31409000.00409500.00405500.00408000.00335136442500
2010-08-30409500.00417500.00407500.00410000.00455187222500
2010-08-27407000.00416000.00407000.00410500.0023395745000
2010-08-26416000.00419000.00409000.00409500.00439181541000
2010-08-25422500.00422500.00417500.00417500.0016870646500
2010-08-24421000.00428000.00420500.00425500.0016569980000
2010-08-23423000.00426000.00422500.00425000.0013958937500
2010-08-20428000.00428000.00423500.00426000.00290123800500
2010-08-19423500.00431000.00423500.00427500.00236100757000
2010-08-18425000.00428000.00422000.00427500.00568241323500
2010-08-17416000.00425000.00415500.00424000.00282118736000
2010-08-16417000.00420000.00414000.00417000.00564234990000
2010-08-13434000.00434000.00427500.00429500.00399171589500
2010-08-12434000.00437500.00432500.00434500.00486211151500
2010-08-11448500.00448500.00441000.00441000.00693307221500
2010-08-10441500.00448500.00437500.00448500.00411182056500
2010-08-09437500.00443500.00430500.00439000.0019284332000
2010-08-06439000.00445000.00438500.00442000.00474209354500
2010-08-05444500.00444500.00435500.00441000.00231101759000
2010-08-04446500.00447500.00431500.00437500.00414181622500
2010-08-03440000.00448000.00440000.00446500.00413184019500
2010-08-02436500.00445000.00436000.00440500.00525231126000
2010-07-30419500.00434500.00419000.00430000.00571243898000
2010-07-29414500.00421500.00414500.00418000.00366152817500
2010-07-28416000.00425500.00413000.00418000.00642268158500
2010-07-27435000.00448000.00407500.00411000.001067456924500
2010-07-26422000.00426500.00422000.00425500.00316134239000
2010-07-23418500.00425500.00417000.00423500.00330139358500
2010-07-22414000.00415500.00413000.00414000.00466193111500
2010-07-21424000.00427500.00416500.00416500.00473199997000
2010-07-20414500.00427500.00411500.00421000.00649272826500
2010-07-16412000.00414500.00412000.00413500.00331136776500
2010-07-15421500.00421500.00415000.00416000.0015866126500
2010-07-14415500.00425000.00411500.00419000.00865362071000
2010-07-13421000.00421000.00411500.00415500.00513213372500
2010-07-12424000.00428500.00422000.00422500.0023599935500
2010-07-09425500.00429000.00423500.00428000.0017775603500
2010-07-08419500.00428500.00416000.00425500.00575243640000
2010-07-07418500.00419000.00408000.00411000.00709292927500
2010-07-06412000.00419500.00407500.00417000.00587243076000
2010-07-05395000.00410000.00395000.00410000.00485195750000
2010-07-02388500.00395000.00385000.00388000.00630245339000
2010-07-01374000.00401500.00373000.00399000.00909354365000
2010-06-30370000.00382500.00369500.00377500.002041761890000
2010-06-29400000.00400500.00383000.00387500.00952373498000
2010-06-28410000.00412000.00397000.00400000.00926371042000
2010-06-25415000.00419500.00402500.00410000.00907371591500
2010-06-24432000.00432000.00417000.00421500.00775326755000
2010-06-23444500.00448500.00433500.00436000.00464203793000
2010-06-22445500.00445500.00441000.00444000.00581257549000
2010-06-21438000.00443500.00438000.00440500.00233102605000
2010-06-18442000.00442000.00436000.00437500.00235103081500
2010-06-17441000.00444000.00441000.00442000.0016673416500
2010-06-16445000.00446500.00442000.00444000.00406180312000
2010-06-15441500.00444000.00431500.00440000.00776339577000
2010-06-14440000.00447500.00436000.00439500.00628277086500
2010-06-11424500.00434500.00424000.00434500.00529227562500
2010-06-10418000.00421000.00414000.00416000.00520216567500
2010-06-09420000.00425500.00415500.00415500.00498209069500
2010-06-08420000.00423000.00415000.00416000.001013424226000
2010-06-07440000.00440500.00428000.00430500.00591254835500
2010-06-04446500.00452000.00444500.00447000.00864387820000
2010-06-03447000.00454500.00446500.00451000.001389626204000
2010-06-02442500.00448500.00441000.00444500.00881391052500
2010-06-01450500.00450500.00441000.00448000.0020089575000
2010-05-31452500.00452500.00444000.00448500.00441198294500
2010-05-28449000.00455000.00446500.00453000.00802362525500
2010-05-27437000.00457000.00433500.00437500.00577254312000
2010-05-26445000.00450000.00436000.00437000.00467205149500
2010-05-25456000.00456000.00430000.00441000.00945420339000
2010-05-24451000.00457500.00451000.00454500.0020090966500
2010-05-21447000.00453000.00441000.00451000.00690309413000
2010-05-20461500.00461500.00452500.00454000.00365166672000
2010-05-19460000.00461500.00456000.00461500.00390178836500
2010-05-18468500.00471000.00461500.00467000.00645300363500
2010-05-17486000.00486500.00475000.00475000.00454218067500
2010-05-14492500.00493500.00486000.00490000.00302147876000
2010-05-13482000.00491500.00482000.00491500.00433211249500
2010-05-12484500.00486000.00481000.00484000.00375181367500
2010-05-11479500.00487000.00479500.00485000.00832403690000
2010-05-10479500.00489500.00476500.00484000.00720348749500
2010-05-07471000.00482000.00470000.00475000.001157548608500
2010-05-06479500.00482000.00473000.00476000.00956455940000
2010-04-30483000.00485000.00479000.00485000.001001483004000
2010-04-28485500.00492500.00476000.00490000.00764371332500
2010-04-27488500.00491500.00480000.00491500.00602294528500
2010-04-26482000.00488500.00480000.00488500.00404195005500
2010-04-23479000.00482500.00476500.00476500.00428205104000
2010-04-22476000.00482000.00476000.00482000.00795380752000
2010-04-21476000.00479500.00476000.00479000.00488232853000
2010-04-20478000.00482000.00476000.00479000.00440210497000
2010-04-19485000.00486000.00478000.00478000.00578277575000
2010-04-16490500.00490500.00485000.00487000.00250121705500
2010-04-15490000.00491000.00486000.00489000.00334163111500
2010-04-14491500.00492000.00483000.00488000.00521254097000
2010-04-13494500.00497500.00489000.00492500.00775381563500
2010-04-12497000.00504000.00496000.00499000.001000499331000
2010-04-09495500.00500000.00493000.00499500.00244121198000
2010-04-08497000.00498000.00495000.00495500.00337167356500
2010-04-07493500.00499000.00492000.00497500.00428212006500
2010-04-06490500.00493500.00487000.00493500.00609298044500
2010-04-05492000.00493000.00486500.00491500.00261127804500
2010-04-02491000.00495000.00490000.00493000.0020299468000
2010-04-01500000.00502000.00490000.00491500.00436215672000
2010-03-31492500.00495500.00489000.00489000.00501246312500
2010-03-30491000.00493000.00485000.00493000.00765374343000
2010-03-29481000.00495000.00479500.00495000.00931455512500
2010-03-26483500.00484000.00481500.00483000.00485234134500
2010-03-25481000.00481500.00477500.00478000.00603288828000
2010-03-24482000.00483000.00481000.00483000.00611294550000
2010-03-23482500.00485000.00481000.00483000.001052507462500
2010-03-19484500.00486000.00481000.00484000.00419202374000
2010-03-18480000.00486000.00480000.00484500.001081521615000
2010-03-17479000.00485000.00478500.00481000.001851889488500
2010-03-16483500.00493000.00482000.00486000.00739360795000
2010-03-15484500.00486000.00480000.00485500.00438212241000
2010-03-12481500.00483000.00474000.00478500.00631301214000
2010-03-11482000.00484000.00481500.00483500.00678327195000
2010-03-10480000.00481500.00480000.00481500.00460221201000
2010-03-09472000.00483000.00471000.00482000.001260602951000
2010-03-08470500.00471000.00467500.00470000.00524245983000
2010-03-05471000.00473500.00466000.00468500.00810379804000
2010-03-04472500.00474000.00471000.00471000.00363171413000
2010-03-03478500.00479000.00476000.00477000.0015272519500
2010-03-02482000.00482000.00473000.00481500.00489233790000
2010-03-01480000.00485000.00479500.00485000.00272130761500
2010-02-26490000.00493000.00479500.00482500.00564273505000
2010-02-25481500.00493500.00481000.00493500.00897437082500
2010-02-24482000.00485000.00476500.00482000.00539259958500
2010-02-23468500.00479500.00468500.00476000.00607287363500
2010-02-22469000.00475000.00467500.00470000.00578271920000
2010-02-19486000.00486000.00466500.00467500.00970459891000
2010-02-18488000.00491500.00486000.00487500.00282137762500
2010-02-17484000.00489000.00482500.00485500.00663322096000
2010-02-16482000.00483000.00476500.00478000.00321153717500
2010-02-15487000.00490500.00483000.00486000.00216105102500
2010-02-12486500.00495000.00484500.00491500.00586286380000
2010-02-10487500.00491500.00480500.00486000.00527255847000
2010-02-09485500.00495000.00485500.00489500.00570279053000
2010-02-08485500.00487500.00484000.00485500.001121543884000
2010-02-05499000.00499000.00491000.00492500.001348667949500
2010-02-04512000.00516000.00509000.00510000.00890456391000
2010-02-03516000.00516000.00509000.00510000.001209618387000
2010-02-02510000.00519000.00509000.00519000.001251642040000
2010-02-01512000.00521000.00508000.00520000.001358701418000
2010-01-29510000.00510000.00497000.00502000.001043523574000
2010-01-28505000.00516000.00502000.00513000.0022531150375000
2010-01-27497500.00514000.00491500.00505000.0021941105988500
2010-01-26481000.00498000.00481000.00493500.001875923520500
2010-01-25479000.00488000.00474000.00479500.00641309328500
2010-01-22479000.00490000.00475000.00480000.001224591609500
2010-01-21467000.00481000.00465000.00479000.00833396268500
2010-01-20460000.00467500.00460000.00466000.00776359806500
2010-01-19470000.00472500.00461000.00463000.00608284494500
2010-01-18458000.00469500.00457500.00467500.00432201291000
2010-01-15455000.00471000.00455000.00466000.00912424821000
2010-01-14447500.00462000.00446500.00462000.001465665743000
2010-01-13438000.00444500.00436000.00444000.001325585563500
2010-01-12435000.00439500.00435000.00439000.00534233779500
2010-01-08436000.00438500.00428000.00435500.001222527973500
2010-01-07450000.00452500.00435500.00439500.001391615957000
2010-01-06459000.00461500.00452500.00456500.00668305535500
2010-01-05456000.00461500.00453000.00461500.00471215344000
2010-01-04448000.00455000.00447000.00455000.00492222300500
2009-12-30447000.00449000.00442000.00443000.00395175574000
2009-12-29448000.00451000.00446000.00448000.00452202442000
2009-12-28444000.00451000.00444000.00451000.00533238753000
2009-12-25442000.00449000.00441000.00446000.00714317833000
2009-12-24444000.00446000.00440000.00442000.00955422606000
2009-12-22448000.00450000.00441000.00446000.00571254268000
2009-12-21444000.00450000.00444000.00447000.00734328271000
2009-12-18441000.00446000.00438000.00443000.00901398768000
2009-12-17440000.00444000.00437000.00441000.00817359758000
2009-12-16443000.00448000.00439000.00442000.00574253924000
2009-12-15436000.00444000.00436000.00444000.00934409979000
2009-12-14441000.00442000.00436000.00437000.00680298213000
2009-12-11442000.00447000.00440000.00444000.00780345096000
2009-12-10451000.00455000.00438000.00446000.001207538001000
2009-12-09464000.00467000.00450000.00452000.00843384114000
2009-12-08480000.00480000.00470000.00471000.001088515744000
2009-12-07463000.00484000.00462000.00484000.001966937494000
2009-12-04450000.00464000.00450000.00461000.001329609038000
2009-12-03439000.00455000.00439000.00450000.00970435195000
2009-12-02438000.00445000.00437000.00438000.00488215287000
2009-12-01427000.00441000.00427000.00440000.00646279944000
2009-11-30429000.00442000.00428000.00431000.00498216794000
2009-11-27426000.00432000.00423000.00426000.00577247279000
2009-11-26416000.00433000.00415000.00427000.00343145952000
2009-11-25427000.00428000.00416000.00419000.00960402902000
2009-11-24435000.00437000.00425000.00428000.001086466262000
2009-11-20439000.00442000.00432000.00440000.001011443670000
2009-11-19440000.00448000.00436000.00440000.001044461468000
2009-11-18437000.00443000.00436000.00442000.00802352328000
2009-11-17428000.00447000.00428000.00442000.00712312723000
2009-11-16431000.00433000.00417000.00423000.001098465289000
2009-11-13439000.00439000.00428000.00431000.00994429275000
2009-11-12444000.00445000.00436000.00440000.00572252036000
2009-11-11453000.00453000.00442000.00447000.001054470778000
2009-11-10455000.00464000.00453000.00458000.001251574852000
2009-11-09451000.00454000.00448000.00450000.001353609276000
2009-11-06447000.00462000.00446000.00455000.001984902537000
2009-11-05433000.00441000.00433000.00441000.00826361197000
2009-11-04429000.00434000.00429000.00434000.00488210610000
2009-11-02426000.00434000.00426000.00430000.00906389048000
2009-10-30434000.00441000.00433000.00440000.001233537975000
2009-10-29436000.00436000.00429000.00430000.001147494302000
2009-10-28441000.00443000.00438000.00440000.00930409054000
2009-10-27440000.00445000.00439000.00444000.001214537196000
2009-10-26438000.00443000.00437000.00439000.001077473551000
2009-10-23429000.00447000.00429000.00441000.001948856196000
2009-10-22423000.00430000.00420000.00426000.00869368650000
2009-10-21425000.00427000.00422000.00425000.00479203093000
2009-10-20428000.00431000.00425000.00428000.001181504698000
2009-10-19410000.00424000.00407000.00420000.001033432118000
2009-10-16398000.00414000.00393000.00413000.001448588839000
2009-10-15404000.00406000.00393000.00399000.00798319360000
2009-10-14406000.00406000.00398000.00401000.00501201601000
2009-10-13403000.00407000.00403000.00407000.00454183913000
2009-10-09398000.00407000.00394000.00403000.00769309848000
2009-10-08399000.00401000.00393000.00396000.00580229751000
2009-10-07399000.00404000.00393000.00400000.001185470604000
2009-10-06396000.00399000.00389000.00395000.001075422799000
2009-10-05410000.00411000.00395000.00396000.00754300952000
2009-10-02407000.00415000.00402000.00410000.00527215530000

   ※ 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