[8718 HCスタンダード] JPN HD 日足 時系列データ

[8718 HCスタンダード] JPN HD (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08366.00366.00366.00366.0020073200
2010-10-07365.00370.00365.00366.00300110100
2010-10-06369.00369.00361.00363.00700255100
2010-10-05370.00370.00369.00370.001700628800
2010-10-04366.00370.00366.00370.001000367600
2010-10-01361.00366.00361.00366.0035001277000
2010-09-30363.00363.00360.00360.001900687900
2010-09-29362.00363.00359.00359.0048001740700
2010-09-28359.00359.00359.00359.0010035900
2010-09-27359.00359.00359.00359.0050001795000
2010-09-24352.00360.00352.00360.00193006820900
2010-09-22353.00355.00353.00355.001100390100
2010-09-21352.00352.00349.00352.001700596900
2010-09-17352.00355.00350.00351.002300806700
2010-09-16356.00358.00350.00356.0056001997900
2010-09-15356.00356.00356.00356.00500178000
2010-09-14353.00356.00353.00356.001400494500
2010-09-13350.00350.00350.00350.0010035000
2010-09-10346.00355.00346.00353.002800972100
2010-09-09362.00364.00360.00360.0028001013800
2010-09-08359.00365.00359.00364.001500545300
2010-09-07355.00360.00355.00360.00300107000
2010-09-06350.00360.00350.00358.00700249600
2010-09-03358.00358.00358.00358.0020071600
2010-09-02358.00365.00358.00358.001400503200
2010-09-01357.00357.00355.00355.001500533700
2010-08-31358.00358.00357.00358.002500894200
2010-08-30360.00360.00356.00358.00800286200
2010-08-27350.00350.00348.00348.001000348200
2010-08-26340.00348.00340.00348.001200412900
2010-08-25343.00345.00340.00340.0067002295800
2010-08-24352.00352.00343.00348.0064002221300
2010-08-23355.00355.00353.00353.001200424300
2010-08-2000
2010-08-19360.00362.00360.00362.00300108200
2010-08-18360.00360.00360.00360.0010036000
2010-08-17358.00359.00355.00359.001500534500
2010-08-16364.00364.00352.00362.0051001824100
2010-08-1300
2010-08-12366.00366.00363.00363.001500548400
2010-08-11376.00379.00375.00375.001000376200
2010-08-1000
2010-08-09376.00376.00376.00376.0010037600
2010-08-0600
2010-08-0500
2010-08-04374.00374.00367.00372.001300479600
2010-08-03373.00377.00373.00374.002400898300
2010-08-02371.00373.00371.00373.00800298200
2010-07-30371.00371.00371.00371.0027001001700
2010-07-29373.00373.00369.00371.00800297300
2010-07-28368.00369.00368.00369.00500184100
2010-07-27366.00374.00365.00371.001700625600
2010-07-26380.00380.00374.00374.001300492400
2010-07-23360.00380.00360.00380.002200826100
2010-07-22368.00368.00352.00359.0055001994300
2010-07-21370.00370.00370.00370.0020074000
2010-07-20368.00378.00368.00378.00700260200
2010-07-16370.00372.00368.00368.002100779000
2010-07-15371.00371.00371.00371.00500185500
2010-07-14375.00375.00372.00372.00400149400
2010-07-1300
2010-07-12373.00373.00372.00372.00300111700
2010-07-09372.00376.00372.00372.002000746100
2010-07-08371.00372.00371.00372.00300111400
2010-07-0700
2010-07-06378.00378.00371.00375.00600225400
2010-07-05373.00374.00373.00374.0031001156900
2010-07-02373.00373.00360.00373.001900693600
2010-07-01369.00375.00365.00365.001900698900
2010-06-30380.00380.00370.00370.0048001793500
2010-06-29381.00381.00381.00381.00600228600
2010-06-28381.00381.00375.00376.001600606100
2010-06-25373.00381.00373.00381.00900340300
2010-06-2400
2010-06-23373.00373.00373.00373.00500186500
2010-06-22378.00382.00378.00378.00900341700
2010-06-21371.00374.00370.00373.002200818200
2010-06-18380.00380.00374.00374.0027001021600
2010-06-17375.00378.00373.00378.001200450700
2010-06-16379.00383.00373.00379.0045001690200
2010-06-15391.00391.00377.00378.0036001369700
2010-06-14376.00379.00371.00379.0055002055600
2010-06-11387.00387.00373.00376.001900728400
2010-06-10393.00393.00388.00388.00600234400
2010-06-09392.00392.00392.00392.0020078400
2010-06-08395.00395.00384.00392.001100428400
2010-06-07400.00400.00384.00394.002000784300
2010-06-04399.00405.00399.00405.0020080400
2010-06-03396.00399.00396.00399.001000396900
2010-06-02396.00400.00396.00400.00300119600
2010-06-01405.00405.00399.00399.00400160700
2010-05-31409.00409.00409.00409.0064002617600
2010-05-28409.00409.00409.00409.0020081800
2010-05-2700
2010-05-26396.00400.00396.00396.00500199200
2010-05-25396.00404.00395.00395.001500594400
2010-05-24407.00407.00391.00405.00700280200
2010-05-21391.00408.00391.00408.0031001224200
2010-05-20419.00421.00406.00414.001300531400
2010-05-19400.00437.00400.00437.001300534700
2010-05-18419.00420.00400.00409.0040001617500
2010-05-17424.00432.00424.00432.001100467200
2010-05-14440.00440.00440.00440.002100924000
2010-05-13439.00440.00439.00440.0020087900
2010-05-12440.00440.00440.00440.001000440000
2010-05-11439.00439.00434.00435.001800787800
2010-05-10431.00431.00431.00431.002000862000
2010-05-07422.00422.00419.00419.00500210400
2010-05-06440.00440.00438.00439.0031001360200
2010-04-30439.00439.00435.00435.0031001351000
2010-04-28436.00436.00435.00435.00500217800
2010-04-27433.00443.00433.00436.0030001301600
2010-04-26444.00445.00444.00445.002000889200
2010-04-23441.00444.00438.00444.0027001193600
2010-04-22431.00441.00431.00441.0066002893600
2010-04-21430.00431.00430.00431.001700731300
2010-04-20422.00431.00422.00427.0025001065300
2010-04-19425.00428.00425.00426.002000850500
2010-04-16433.00433.00426.00426.0024001033100
2010-04-15436.00436.00429.00433.002000863400
2010-04-14426.00433.00426.00433.00800343400
2010-04-13421.00433.00421.00433.0065002773100
2010-04-12421.00421.00416.00420.0032001337500
2010-04-09407.00421.00407.00421.0063002598700
2010-04-08405.00407.00403.00407.002300931700
2010-04-07406.00406.00400.00404.002100849300
2010-04-06400.00404.00396.00404.001500596500
2010-04-05400.00400.00400.00400.0032001280000
2010-04-02401.00401.00400.00400.001800720400
2010-04-01405.00406.00405.00405.001700688600
2010-03-31392.00405.00390.00405.0057002249700
2010-03-30388.00388.00386.00388.00400155000
2010-03-29391.00391.00382.00383.0046001775100
2010-03-26393.00393.00384.00390.0090003508700
2010-03-25390.00393.00390.00393.0048001873000
2010-03-24394.00394.00385.00392.0077002993600
2010-03-23395.00395.00391.00394.0033001296600
2010-03-19400.00400.00390.00398.0049001937100
2010-03-18399.00400.00397.00398.002000795700
2010-03-17394.00404.00394.00400.0084003341400
2010-03-16397.00397.00381.00397.00206008029600
2010-03-15400.00409.00396.00400.005080020439900
2010-03-12442.00449.00442.00447.00100004452700
2010-03-11443.00443.00443.00443.002200974600
2010-03-10443.00443.00436.00443.0029001274000
2010-03-09443.00443.00443.00443.0026001151800
2010-03-08442.00445.00441.00443.0025001105600
2010-03-05446.00446.00440.00445.0057002537700
2010-03-04446.00446.00445.00446.0085003790800
2010-03-03447.00447.00442.00446.0027001203500
2010-03-02450.00450.00450.00450.00500225000
2010-03-01450.00450.00443.00450.0026001164100
2010-02-26450.00450.00450.00450.0044001980000
2010-02-25455.00455.00450.00450.0035001578100
2010-02-24455.00455.00450.00455.0069003113200
2010-02-23452.00456.00447.00456.0028001260700
2010-02-22450.00460.00450.00460.00700318500
2010-02-19446.00451.00446.00451.00600268100
2010-02-18444.00449.00444.00449.001100490000
2010-02-17442.00443.00442.00443.001200530500
2010-02-16446.00446.00444.00446.00900401100
2010-02-15446.00450.00446.00446.0036001610400
2010-02-12446.00446.00439.00446.001200530900
2010-02-10440.00446.00439.00446.0038001678500
2010-02-09442.00443.00435.00442.0060002630000
2010-02-08442.00448.00442.00448.00700310500
2010-02-05444.00451.00444.00451.0047002111600
2010-02-04452.00452.00446.00452.0039001749400
2010-02-03457.00457.00447.00450.0048002161700
2010-02-02453.00457.00451.00457.0034001543000
2010-02-01460.00460.00451.00454.0062002816600
2010-01-29470.00470.00458.00465.0058002686000
2010-01-28470.00470.00461.00470.0036001680600
2010-01-27470.00479.00467.00475.00132006207800
2010-01-26498.00498.00491.00495.002430012016800
2010-01-25491.00498.00480.00498.0070003436100
2010-01-22494.00500.00490.00498.0071003512900
2010-01-21495.00500.00495.00499.0034001691200
2010-01-20505.00505.00494.00499.00101005041800
2010-01-19500.00508.00500.00508.0022001105900
2010-01-18505.00507.00502.00503.0035001767000
2010-01-15510.00510.00507.00507.001800915800
2010-01-14508.00514.00508.00509.0033001679900
2010-01-13515.00515.00508.00508.0052002660200
2010-01-12516.00516.00512.00514.0064003287200
2010-01-08518.00518.00512.00517.0069003565000
2010-01-07514.00515.00513.00515.001600822700
2010-01-06515.00517.00510.00517.0039002004400
2010-01-05509.00513.00505.00513.0055002796100
2010-01-04516.00516.00507.00509.0021001070500
2009-12-30514.00514.00505.00514.0032001636900
2009-12-29511.00515.00508.00515.0026001329700
2009-12-28510.00514.00510.00511.0021001073800
2009-12-25503.00510.00503.00510.0092004690100
2009-12-24510.00510.00503.00506.0036001818600
2009-12-22511.00511.00502.00510.001500757000
2009-12-21515.00515.00504.00505.0032001622600
2009-12-18506.00515.00506.00515.00500253900
2009-12-17518.00518.00509.00513.0036001844400
2009-12-16506.00519.00506.00515.0050002554200
2009-12-15503.00516.00502.00516.0053002694500
2009-12-14506.00506.00505.00505.00500252600
2009-12-11498.00504.00498.00504.001600804600
2009-12-10504.00504.00503.00503.001300654600
2009-12-09490.00506.00490.00504.0028001409600
2009-12-08501.00510.00490.00500.00132006610100
2009-12-07500.00505.00500.00500.0050002506800
2009-12-04485.00490.00485.00485.0025001213500
2009-12-03485.00485.00482.00485.0039001888300
2009-12-02485.00485.00475.00485.001700820500
2009-12-01489.00498.00485.00485.0036001757600
2009-11-30481.00489.00480.00485.00600290500
2009-11-27472.00478.00472.00476.00700332800
2009-11-26498.00498.00486.00486.0023001143700
2009-11-25498.00498.00498.00498.00300149400
2009-11-24496.00504.00494.00500.00800399800
2009-11-20452.00505.00452.00491.002300011456500
2009-11-19452.00460.00451.00460.002000904600
2009-11-18459.00460.00448.00455.0067003037800
2009-11-17463.00464.00452.00452.0025001147200
2009-11-16477.00479.00460.00460.001800846100
2009-11-13480.00480.00466.00476.0056002636200
2009-11-12480.00480.00478.00480.0035001679600
2009-11-11484.00484.00480.00480.0025001201100
2009-11-10483.00483.00483.00483.0010048300
2009-11-09480.00488.00475.00488.001300629900
2009-11-06482.00485.00482.00482.00600289500
2009-11-05481.00481.00481.00481.0010048100
2009-11-04481.00481.00481.00481.0010048100
2009-11-02484.00484.00470.00470.0039001854600
2009-10-30489.00489.00489.00489.001100537900
2009-10-29484.00489.00484.00489.001600775300
2009-10-28484.00485.00484.00484.001200580900
2009-10-27484.00484.00484.00484.0010048400
2009-10-26492.00492.00484.00484.0031001506600
2009-10-23483.00483.00483.00483.00300144900
2009-10-2200
2009-10-21481.00493.00481.00493.002000971600
2009-10-20481.00481.00481.00481.00400192400
2009-10-19484.00484.00483.00483.00700338400
2009-10-16490.00490.00484.00484.0020097400
2009-10-15485.00486.00485.00486.00400194200
2009-10-14481.00485.00481.00485.001800868200
2009-10-13485.00485.00480.00480.001800867100
2009-10-0900
2009-10-08483.00483.00483.00483.0010048300
2009-10-07480.00488.00478.00478.002000957400
2009-10-06485.00485.00478.00478.001200576300
2009-10-05476.00476.00476.00476.00500238000
2009-10-02482.00482.00480.00481.001900913100

   ※ 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