[8774 HCスタンダード] JPN債権 日足 時系列データ

[8774 HCスタンダード] JPN債権 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-01-2666500.0066500.0063100.0063100.0024415839400
2009-01-2365200.0066700.0064300.0066700.001046778900
2009-01-2266700.0066700.0065000.0065800.00714666800
2009-01-2166500.0066800.0065200.0066200.00694535300
2009-01-2067400.0067400.0066000.0067300.00422796900
2009-01-1967200.0067500.0065900.0067500.00634193800
2009-01-1664400.0067500.0064300.0067500.00322098100
2009-01-1566800.0067000.0064000.0064000.0017411313200
2009-01-1468000.0069500.0066900.0067900.00523533600
2009-01-1370000.0070500.0067000.0069000.001379476900
2009-01-0970700.0070700.0068600.0070500.00533698800
2009-01-0868500.0070200.0068500.0070200.00634355100
2009-01-0770000.0070600.0068300.0069500.0018412768100
2009-01-0672800.0072900.0070800.0072000.00916534000
2009-01-0574500.0074500.0070500.0072500.00654735900
2008-12-3072000.0078500.0068000.0072000.0031122637700
2008-12-2968400.0070900.0068400.0070900.0016011234200
2008-12-2663400.0066400.0063400.0065900.00513320500
2008-12-2561900.0064800.0061900.0063100.00623939200
2008-12-2461500.0063400.0060300.0062000.0018511453800
2008-12-2260500.0060500.0059000.0060000.001016024300
2008-12-1958500.0060000.0058500.0059500.001388132200
2008-12-1857000.0059500.0057000.0059500.00895199200
2008-12-1758900.0059300.0057500.0057500.00834844700
2008-12-1659600.0061800.0058100.0058800.00482858400
2008-12-1557000.0060000.0056100.0059500.001086312100
2008-12-1262800.0062800.0057300.0057500.0023613846300
2008-12-1160000.0063700.0060000.0062300.0017010514400
2008-12-1056300.0059700.0056300.0059500.00704075200
2008-12-0955300.0058000.0055300.0056000.0022712857400
2008-12-0853500.0055000.0053500.0055000.00573108000
2008-12-0552000.0053000.0051100.0053000.00623230800
2008-12-0454000.0054400.0050200.0051000.001326897100
2008-12-0355500.0055500.0052500.0052800.001035620500
2008-12-0252900.0056800.0051600.0054500.0023612820500
2008-12-0150000.0052400.0049500.0052400.00944837500
2008-11-2845300.0048400.0045200.0048400.00542510250
2008-11-2745550.0045550.0045000.0045200.0017769400
2008-11-2645050.0045500.0044200.0045000.00622784050
2008-11-2544850.0045200.0044200.0044900.00763407350
2008-11-2140150.0043000.0040000.0043000.001054260400
2008-11-2043000.0043500.0040550.0040550.00642672750
2008-11-1944900.0045000.0043000.0043200.00331448650
2008-11-1845000.0045000.0044000.0045000.0019852000
2008-11-1745600.0045600.0045000.0045000.00241092700
2008-11-1443250.0044000.0043250.0044000.0013570050
2008-11-1345000.0045000.0043100.0043100.00261149800
2008-11-1246100.0046100.0044000.0044600.00472108700
2008-11-1145200.0046200.0043750.0044500.001024599900
2008-11-1044400.0045400.0043600.0044900.00231028900
2008-11-0741900.0045200.0041100.0042000.00592493200
2008-11-0644200.0044200.0043000.0043500.00803496200
2008-11-0546000.0046000.0044000.0044000.001054728350
2008-11-0443200.0044800.0042500.0044750.00512239500
2008-10-3140750.0041000.0039600.0040850.001415674300
2008-10-3039050.0041000.0039050.0039550.00552211600
2008-10-2940400.0041000.0038800.0038800.00381515600
2008-10-2836850.0038800.0036850.0038400.00662452750
2008-10-2742400.0042800.0038400.0038450.002138594200
2008-10-2444000.0044050.0041100.0042400.00703003450
2008-10-2345000.0045500.0041900.0043600.0027511999750
2008-10-2249400.0049400.0045900.0045900.001577351400
2008-10-2147450.0050600.0047450.0049900.00391951550
2008-10-2043100.0046750.0043100.0046650.001958915100
2008-10-1744000.0045400.0042600.0042750.001345830250
2008-10-1644250.0045500.0043450.0043450.001426270200
2008-10-1547700.0047700.0046000.0047450.001517154750
2008-10-1450000.0050000.0048500.0049500.0022711250850
2008-10-1045700.0046500.0045500.0046000.001225574400
2008-10-0949900.0051300.0048300.0049500.0020610251300
2008-10-0852900.0054400.0052900.0052900.001075662000
2008-10-0755800.0057900.0055800.0057900.0032918393600
2008-10-0662500.0062500.0057600.0060800.001549262000
2008-10-0363000.0063500.0062600.0062600.001408815300
2008-10-0263900.0064000.0063000.0063000.00362284500
2008-10-0165000.0065500.0063400.0063400.007450200
2008-09-3064100.0065000.0063000.0065000.00795027500
2008-09-2966500.0067000.0065100.0065100.00624117600
2008-09-2666600.0066800.0066300.0066300.00312060400
2008-09-2566400.0066400.0065600.0066300.00442910200
2008-09-2466400.0066500.0065400.0066400.00231523800
2008-09-2266000.0068400.0066000.0067500.00432888000
2008-09-1965100.0066500.0064300.0065300.00734747200
2008-09-1864000.0064500.0063000.0064500.001268050200
2008-09-1766700.0067200.0064900.0066000.001419247600
2008-09-1666200.0068800.0066000.0066200.0016611054700
2008-09-1268500.0070000.0068500.0069700.00453116000
2008-09-1169900.0070000.0068000.0069000.00483303300
2008-09-1066200.0070000.0066200.0070000.00624219500
2008-09-0972900.0072900.0068500.0068500.00533725800
2008-09-0868000.0072900.0068000.0071900.001127862100
2008-09-0568500.0068500.0066100.0067900.0027118305500
2008-09-0476000.0076000.0071500.0072000.001218825600
2008-09-0379800.0080200.0077000.0077000.00695402700
2008-09-0280000.0080900.0079300.0080000.00252003800
2008-09-0179900.0080500.0078600.0078600.00453593900
2008-08-2979500.0080200.0077600.0079500.00695441200
2008-08-2880200.0080200.0076500.0077500.00443437600
2008-08-2778600.0080200.0078600.0080200.00655157700
2008-08-2678500.0078500.0078500.0078500.00141099000
2008-08-2577400.0078500.0077000.0078500.008618200
2008-08-2279000.0079000.0077100.0078100.00141092300
2008-08-2180600.0080700.0079100.0080100.00826554300
2008-08-2073300.0079700.0073000.0079000.0013910666300
2008-08-1974000.0074000.0073400.0073400.00453314400
2008-08-1873800.0076900.0073800.0075000.00513819900
2008-08-1574000.0075300.0073800.0074100.00473488400
2008-08-1475500.0077500.0074200.0075000.001078094900
2008-08-1378100.0078500.0076600.0077500.00786046800
2008-08-1279200.0079300.0079000.0079000.00755932400
2008-08-1180500.0080500.0079100.0079900.00302381700
2008-08-0878300.0080000.0077100.0079000.00675254600
2008-08-0778000.0080000.0077000.0079200.0028922609500
2008-08-0681100.0084500.0079700.0081100.0066854134900
2008-08-0587600.0090300.0087600.0088700.0013511967700
2008-08-0489500.0089500.0085100.0086600.0012310696800
2008-08-0190100.0091000.0089500.0090500.00756762800
2008-07-3191100.0092200.0091000.0091100.00484376600
2008-07-3092900.0093000.0089800.0091000.0015013652700
2008-07-2991500.0092300.0091200.0092300.00383477100
2008-07-2890700.0092600.0090700.0092000.00676146300
2008-07-2590500.0091200.0089700.0090000.00665953000
2008-07-2491800.0092500.0090800.0092300.00847698200
2008-07-2387800.0091800.0087800.0091800.0012811480600
2008-07-2291000.0092000.0087200.0087300.0029926639200
2008-07-1894800.0095000.0091000.0091900.001019400100
2008-07-1794600.0094600.0092300.0093800.00696454300
2008-07-1693100.0093500.0092100.0092600.00797344100
2008-07-1592600.0094600.0091600.0092100.00787197400
2008-07-1491800.0096500.0091700.0094600.0022020582300
2008-07-1191100.0093200.0089500.0093200.0043038990400
2008-07-1092600.0094300.0091500.0092700.0047143490900
2008-07-09102000.00104000.0095300.0095600.0064464188300
2008-07-08106000.00106000.0099900.00102000.0051953009700
2008-07-07108000.00110000.00105000.00108000.0029631715000
2008-07-04109000.00109000.00105000.00108000.0027729771000
2008-07-03107000.00107000.00104000.00107000.0018819859000
2008-07-02112000.00115000.00105000.00107000.0064471139000
2008-07-01105000.00110000.00102000.00108000.0026227825000
2008-06-30105000.00105000.00103000.00103000.0023924920000
2008-06-27104000.00108000.00103000.00108000.0028129302000
2008-06-26110000.00110000.00104000.00108000.0044147551000
2008-06-25113000.00116000.00101000.00102000.0090696428000
2008-06-24118000.00119000.00110000.00111000.0068377597000
2008-06-23121000.00121000.00113000.00120000.0076689735000
2008-06-20129000.00129000.00125000.00126000.0018523469000
2008-06-19134000.00135000.00128000.00130000.0023130408000
2008-06-18134000.00135000.00130000.00133000.0032142472000
2008-06-17137000.00137000.00130000.00132000.001018136204000
2008-06-16146000.00148000.00130000.00134000.002162296558000
2008-06-13160000.00160000.00160000.00160000.006310080000
2008-06-12198000.00200000.00197000.00200000.00458934000
2008-06-11200000.00200000.00198000.00200000.00122384000
2008-06-10201000.00201000.00197000.00197000.00122378000
2008-06-09198000.00201000.00195000.00199000.00193770000
2008-06-06199000.00201000.00199000.00200000.00356983000
2008-06-05200000.00201000.00199000.00200000.00265200000
2008-06-04202000.00205000.00200000.00200000.0010921982000
2008-06-03205000.00206000.00202000.00202000.00346918000
2008-06-02206000.00208000.00200000.00206000.005511249000
2008-05-30205000.00209000.00205000.00209000.00438856000
2008-05-29207000.00207000.00199000.00205000.007314816000
2008-05-28207000.00210000.00205000.00205000.007615811000
2008-05-27204000.00207000.00201000.00207000.009920209000
2008-05-26207000.00209000.00204000.00205000.00479651000
2008-05-23203000.00206000.00202000.00205000.006012240000
2008-05-22196000.00202000.00196000.00200000.006713362000
2008-05-21198000.00200000.00195000.00196000.006713246000
2008-05-20200000.00201000.00199000.00201000.006312615000
2008-05-19198000.00201000.00197000.00201000.005210318000
2008-05-16197000.00199000.00197000.00198000.00509891000
2008-05-15197000.00198000.00196000.00196000.00387471000
2008-05-14195000.00197000.00195000.00196000.0091763000
2008-05-13197000.00197000.00194000.00196000.00367038000
2008-05-12197000.00199000.00193000.00199000.005811336000
2008-05-09204000.00205000.00197000.00197000.006011936000
2008-05-08197000.00203000.00197000.00203000.005410767000
2008-05-07194000.00199000.00194000.00199000.00397665000
2008-05-02194000.00195000.00192000.00193000.00336364000
2008-05-01195000.00195000.00193000.00193000.00112135000
2008-04-30196000.00198000.00193000.00195000.00326240000
2008-04-28200000.00200000.00197000.00197000.00193780000
2008-04-25191000.00201000.00191000.00200000.006813431000
2008-04-24194000.00194000.00191000.00191000.007314014000
2008-04-23191000.00194000.00191000.00191000.00203846000
2008-04-22194000.00194000.00192000.00193000.0081542000
2008-04-21194000.00195000.00193000.00193000.00203875000
2008-04-18191000.00192000.00189000.00191000.00397415000
2008-04-17194000.00195000.00192000.00193000.00295602000
2008-04-16195000.00195000.00195000.00195000.003585000
2008-04-15190000.00195000.00190000.00195000.002385000
2008-04-14196000.00196000.00193000.00195000.00101953000
2008-04-11197000.00197000.00189000.00197000.00438343000
2008-04-10196000.00199000.00195000.00199000.0081572000
2008-04-09197000.00199000.00197000.00199000.00152963000
2008-04-08205000.00205000.00200000.00201000.00295834000
2008-04-07207000.00211000.00204000.00205000.00316385000
2008-04-04211000.00211000.00207000.00210000.00112294000
2008-04-03215000.00215000.00208000.00210000.00245044000
2008-04-02215000.00216000.00211000.00215000.008718659000
2008-04-01208000.00220000.00205000.00212000.0013327910000
2008-03-31202000.00204000.00201000.00204000.005511126000
2008-03-28199000.00203000.00196000.00201000.0010721413000
2008-03-27199000.00205000.00198000.00199000.0010520988000
2008-03-26199000.00200000.00197000.00199000.00244773000
2008-03-25200000.00200000.00195000.00196000.00336569000
2008-03-24201000.00201000.00193000.00197000.008015784000
2008-03-21200000.00202000.00196000.00201000.0012324527000
2008-03-19187000.00202000.00187000.00199000.0031460981000
2008-03-18192000.00196000.00183000.00185000.009016890000
2008-03-17194000.00195000.00184000.00190000.008215616000
2008-03-14192000.00196000.00190000.00194000.00489187000
2008-03-13197000.00197000.00192000.00194000.00285471000
2008-03-12200000.00200000.00194000.00198000.006312501000
2008-03-11190000.00204000.00188000.00199000.00387356000
2008-03-10196000.00197000.00193000.00193000.00519939000
2008-03-07195000.00201000.00192000.00198000.00377235000
2008-03-06203000.00206000.00198000.00201000.005010105000
2008-03-05205000.00205000.00200000.00203000.00244849000
2008-03-04204000.00207000.00204000.00206000.0081643000
2008-03-03205000.00208000.00205000.00205000.00193907000
2008-02-29210000.00210000.00205000.00210000.00347075000
2008-02-28203000.00213000.00203000.00212000.00479713000
2008-02-27201000.00203000.00200000.00203000.00479483000
2008-02-26204000.00204000.00200000.00201000.00448873000
2008-02-25200000.00203000.00199000.00202000.005210445000
2008-02-22203000.00203000.00195000.00200000.00458966000
2008-02-21201000.00204000.00200000.00204000.00265249000
2008-02-20203000.00204000.00200000.00200000.00183632000
2008-02-19205000.00205000.00200000.00203000.005911953000
2008-02-18200000.00204000.00198000.00204000.008116278000
2008-02-15189000.00198000.00189000.00198000.006712868000
2008-02-14190000.00191000.00189000.00191000.00407608000
2008-02-13191000.00192000.00190000.00190000.00193619000
2008-02-12190000.00190000.00188000.00190000.00234348000
2008-02-08190000.00191000.00188000.00191000.00183414000
2008-02-07187000.00191000.00187000.00191000.00213972000
2008-02-06188000.00192000.00186000.00192000.00489044000
2008-02-05193000.00193000.00191000.00192000.00356709000
2008-02-04195000.00196000.00192000.00192000.00214069000
2008-02-01196000.00196000.00191000.00193000.00315985000
2008-01-31191000.00193000.00189000.00193000.00285350000
2008-01-30194000.00194000.00190000.00191000.00417850000
2008-01-29195000.00197000.00193000.00193000.00336433000
2008-01-28201000.00201000.00192000.00193000.00499662000
2008-01-25195000.00198000.00194000.00198000.0015730634000
2008-01-24193000.00195000.00192000.00192000.00397527000
2008-01-23195000.00196000.00187000.00193000.00509635000
2008-01-22186000.00190000.00180000.00186000.0013324505000
2008-01-21197000.00197000.00190000.00192000.0010820780000

   ※ 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