[8798 HCスタンダード] アドバンスク 日足 時系列データ

[8798 HCスタンダード] アドバンスク (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0851000.0051400.0051000.0051200.00221125800
2010-10-0751100.0051400.0051100.0051100.00241228900
2010-10-0651000.0051400.0051000.0051100.00562862500
2010-10-0551700.0051700.0051100.0051400.00281437300
2010-10-0451600.0052000.0051300.0051700.00532732700
2010-10-0152000.0052500.0051800.0051800.00261355700
2010-09-3051600.0052100.0051500.0052000.00432225900
2010-09-2951100.0052300.0051100.0051600.001005140700
2010-09-2852000.0053400.0052000.0052000.0032016782400
2010-09-2758400.0058900.0057700.0058900.0021612569700
2010-09-2458500.0058600.0058000.0058400.001257294800
2010-09-2257800.0058300.0056900.0058200.001448323300
2010-09-2157600.0057900.0056500.0057800.001035927800
2010-09-1756500.0057800.0056500.0057600.001287323800
2010-09-1656300.0056700.0055800.0056500.00563154200
2010-09-1555900.0056500.0055400.0056200.00432406500
2010-09-1456900.0056900.0055800.0056300.00673777900
2010-09-1356200.0056900.0055800.0056900.00492757200
2010-09-1055500.0055800.0055500.0055600.00281559900
2010-09-0955200.0055700.0055200.0055500.00392166300
2010-09-0854900.0055200.0054600.0055200.00361976500
2010-09-0754900.0055500.0054800.0055300.00653580700
2010-09-0655200.0055400.0054800.0055300.00281546200
2010-09-0354900.0055100.0054800.0054800.00341867400
2010-09-0255000.0055200.0054000.0055000.00281532400
2010-09-0154200.0054900.0054200.0054900.00191039100
2010-08-3154700.0054900.0053700.0053700.00422282600
2010-08-3054800.0054900.0054200.0054700.00603285300
2010-08-2753700.0053900.0053600.0053700.0017913800
2010-08-2653900.0053900.0053000.0053600.00301603000
2010-08-2554200.0054500.0053200.0053800.00864648100
2010-08-2452900.0052900.0052700.0052900.00241267300
2010-08-2352700.0052800.0052400.0052700.00231211800
2010-08-2052300.0052500.0052100.0052500.00552876200
2010-08-1952000.0052200.0052000.0052100.00381980300
2010-08-1851500.0052100.0051500.0052000.00432229700
2010-08-1751400.0051500.0051000.0051300.00452308400
2010-08-1651300.0051300.0050500.0050800.00753818000
2010-08-1351500.0051500.0050800.0051000.00713627900
2010-08-1251700.0051700.0050700.0051500.00934760700
2010-08-1151600.0052100.0051600.0051700.00371912500
2010-08-1052400.0052400.0051800.0051800.00703638600
2010-08-0952000.0052700.0052000.0052100.00894633500
2010-08-0652200.0052500.0052000.0052000.00663440200
2010-08-0552200.0052900.0052200.0052500.00271419100
2010-08-0452500.0052500.0052200.0052300.00261358600
2010-08-0352600.0052800.0052300.0052800.00241260700
2010-08-0252800.0053000.0052400.0052500.00221157700
2010-07-3053000.0053000.0052200.0052700.00472466100
2010-07-2952200.0053200.0052200.0053200.00241265000
2010-07-2853500.0053500.0052500.0052600.00562962800
2010-07-2752900.0052900.0052400.0052500.00221158800
2010-07-2652400.0052900.0051500.0052900.00311615700
2010-07-2354000.0054000.0051700.0052300.00764076700
2010-07-2252600.0052600.0051700.0052100.00281463300
2010-07-2152000.0052000.0051100.0051200.00512618300
2010-07-2052000.0052000.0051700.0051800.00381972300
2010-07-1652400.0052400.0051800.0052200.00311615900
2010-07-1552400.0052400.0052200.0052200.00241255400
2010-07-1451900.0052500.0051800.0052400.00311617200
2010-07-1351900.0052100.0051900.0051900.00261350700
2010-07-1251800.0051900.0051700.0051900.00311606300
2010-07-0953300.0053300.0051600.0051800.00985189500
2010-07-0851800.0052000.0051400.0051700.00211084500
2010-07-0751800.0051900.0051300.0051400.0010514700
2010-07-0651400.0051800.0051000.0051800.00371901800
2010-07-0551000.0051400.0051000.0051400.00562864700
2010-07-0251500.0051900.0051200.0051900.00271392800
2010-07-0151500.0052000.0051000.0051300.00321645900
2010-06-3052000.0052300.0051000.0052000.00623203300
2010-06-2952700.0053100.0052300.0052300.00844425000
2010-06-2853700.0053800.0053200.0053300.00462462500
2010-06-2553300.0053300.0052700.0052700.00482551200
2010-06-2452300.0052900.0052300.0052900.00442307900
2010-06-2353200.0053200.0052600.0052800.0014740000
2010-06-2253300.0053300.0052800.0053200.00251327600
2010-06-2152500.0052900.0052500.0052900.00221157300
2010-06-1852500.0053000.0052300.0052300.00482522400
2010-06-1753000.0053300.0052700.0052700.00371958700
2010-06-1653000.0053100.0052800.0053000.00492594300
2010-06-1553100.0053300.0052700.0052700.00392063300
2010-06-1452800.0053200.0052800.0053200.00331747600
2010-06-1153300.0053500.0052600.0052600.00261382700
2010-06-1052600.0053100.0052600.0053100.005264300
2010-06-0953000.0053100.0052600.0052600.00271428200
2010-06-0853000.0054000.0052700.0052900.0016851400
2010-06-0753000.0053300.0052300.0053100.00311632300
2010-06-0453000.0053500.0052600.0052800.0018954500
2010-06-0353000.0053000.0052600.0053000.009474600
2010-06-0253000.0053400.0052900.0052900.0014743300
2010-06-0153700.0053700.0052000.0053000.00351846500
2010-05-3153800.0054000.0053500.0053500.0018967900
2010-05-2854100.0054100.0052000.0054000.00371983200
2010-05-2753200.0053900.0052400.0053400.00201057000
2010-05-2653600.0053600.0052400.0053400.0012638300
2010-05-2554600.0054600.0051600.0052900.00653493900
2010-05-2454600.0054600.0053200.0053800.00412210300
2010-05-2151500.0052900.0051500.0052600.00512659800
2010-05-2053300.0053300.0052200.0052200.0011582700
2010-05-1952000.0053400.0052000.0053300.00864511700
2010-05-1853900.0053900.0053000.0053300.00241282100
2010-05-1756700.0056700.0052900.0053900.00884823200
2010-05-1454500.0055500.0053500.0055500.00211145700
2010-05-1354200.0055600.0054100.0055000.00241314200
2010-05-1253000.0054000.0053000.0054000.00351882300
2010-05-1156500.0056800.0052000.0053400.00663566300
2010-05-1056600.0057000.0054100.0055500.00341902500
2010-05-0755100.0056600.0054000.0056500.00693813000
2010-05-0658000.0058000.0056800.0056900.00543100900
2010-04-3058100.0059000.0057600.0058300.00523027300
2010-04-2858800.0059300.0057100.0059000.00854976200
2010-04-2758500.0059400.0058100.0059400.00603524800
2010-04-2657000.0058300.0057000.0058100.00834799400
2010-04-2357200.0057200.0055400.0056900.00613443800
2010-04-2256000.0056000.0055400.0055800.00603347100
2010-04-2155100.0056000.0054700.0055000.00623425500
2010-04-2055100.0055600.0054700.0055300.00553034600
2010-04-1955100.0055400.0053900.0055100.00814432300
2010-04-1657000.0058500.0056100.0056100.001548849700
2010-04-1555400.0057000.0055300.0056800.00995561700
2010-04-1455000.0056500.0055000.0055300.001267005300
2010-04-1353900.0054700.0053800.0054600.001236657800
2010-04-1253500.0053900.0052700.0053500.00934944900
2010-04-0951800.0052900.0051600.0052800.001005230500
2010-04-0851700.0051700.0051300.0051300.00261338900
2010-04-0751000.0051700.0051000.0051700.00402054600
2010-04-0651500.0051900.0051000.0051400.00824208500
2010-04-0551000.0051600.0051000.0051500.00582973900
2010-04-0251600.0051600.0050700.0051000.00673431200
2010-04-0150500.0051000.0050400.0051000.00854307500
2010-03-3150300.0050500.0049700.0050300.00844213150
2010-03-3050000.0050700.0049900.0050300.001839160600
2010-03-2951500.0052000.0049950.0049950.001537763400
2010-03-2652000.0052600.0051100.0051600.001688720400
2010-03-2553300.0054000.0051800.0052700.0022912074800
2010-03-2453300.0053400.0052100.0052400.001608455100
2010-03-2353900.0053900.0052500.0053300.001226492000
2010-03-1953000.0053300.0052000.0053300.001226423400
2010-03-1853900.0054400.0052900.0052900.00814336100
2010-03-1753900.0054500.0053000.0054500.00884719000
2010-03-1652900.0054200.0052900.0053800.00703750300
2010-03-1552900.0052900.0052000.0052800.00392050900
2010-03-1251700.0052700.0050400.0052000.001165949200
2010-03-1151100.0051600.0050300.0051000.00844251800
2010-03-1050800.0051000.0050000.0051000.00412071600
2010-03-0950200.0050400.0049850.0050000.00844203300
2010-03-0851000.0051000.0049800.0049900.001567820900
2010-03-0551000.0051400.0050000.0051100.00783935200
2010-03-0450300.0051900.0049700.0050700.001055293000
2010-03-0352200.0052400.0049650.0050200.001527731550
2010-03-0253100.0053100.0052500.0053000.00281478700
2010-03-0153100.0053300.0052500.0053000.00462439500
2010-02-2652800.0052800.0052000.0052500.009472300
2010-02-2554000.0054000.0051400.0051900.00623280800
2010-02-2455000.0055000.0051500.0051500.00995196700
2010-02-2353600.0055400.0053400.0054100.00301619800
2010-02-2257000.0057000.0052800.0054800.00361994200
2010-02-1958000.0058000.0054500.0055200.00271510100
2010-02-1858200.0058200.0057000.0058000.0014801700
2010-02-1757000.0058600.0057000.0058000.00191092700
2010-02-1657500.0057500.0057500.0057500.003172500
2010-02-1558000.0059500.0057500.0057500.00241392000
2010-02-1259600.0061500.0058500.0060500.0015905900
2010-02-1060000.0060000.0060000.0060000.004240000
2010-02-0957300.0057600.0057300.0057400.004229800
2010-02-0859100.0059100.0056000.0057200.0016922000
2010-02-0559500.0059500.0058200.0059100.008472800
2010-02-0460000.0060500.0059800.0060500.005299900
2010-02-0360000.0061000.0060000.0061000.001016160000
2010-02-0260000.0060900.0060000.0060900.005301500
2010-02-0161000.0061700.0060000.0060500.00191154100
2010-01-2962700.0062700.0061200.0061300.00211293100
2010-01-2863500.0063900.0062900.0063000.00342158100
2010-01-2762700.0063000.0061000.0061600.00513188500
2010-01-2662800.0063000.0061100.0062600.00442750300
2010-01-2564900.0064900.0061300.0062000.00462903700
2010-01-2261900.0064900.0061400.0064900.001157166500
2010-01-2161500.0061700.0060100.0061400.00422581400
2010-01-2060800.0061500.0060700.0061500.00714334800
2010-01-1960800.0060800.0060100.0060800.00311877500
2010-01-1860800.0061000.0060400.0060800.00291759500
2010-01-1561000.0061000.0060000.0060800.00331994500
2010-01-1460600.0062400.0060400.0061000.001066474000
2010-01-1360500.0060600.0059800.0060500.00422533500
2010-01-1259700.0060500.0058700.0060500.00865148900
2010-01-0858200.0059800.0058200.0059700.00553267500
2010-01-0757800.0059400.0057800.0058200.00352048500
2010-01-0659500.0060000.0058200.0058200.00774591800
2010-01-0558400.0059000.0058200.0059000.00392283600
2010-01-0457800.0058400.0057800.0058400.00261510700
2009-12-3057500.0057800.0057400.0057800.00472706500
2009-12-2956800.0057400.0056800.0057400.00412334600
2009-12-2856800.0057000.0056700.0057000.00663755900
2009-12-2555600.0056900.0055600.0056800.00935203400
2009-12-2456000.0056500.0056000.0056500.00301688400
2009-12-2255400.0055800.0055400.0055700.00372056800
2009-12-2154600.0055600.0054100.0054100.009491700
2009-12-1855000.0055600.0054600.0054600.008441400
2009-12-1755900.0055900.0055500.0055600.0010556300
2009-12-1656300.0056300.0055400.0056300.00201122300
2009-12-1555900.0056300.0055900.0056300.00201120200
2009-12-1455400.0055900.0055400.0055900.00231281800
2009-12-1155200.0055400.0055000.0055400.00744083700
2009-12-1055900.0056500.0055200.0055200.001568755200
2009-12-0954000.0054000.0052500.0053400.00432291600
2009-12-0853000.0054000.0053000.0054000.00402133200
2009-12-0753200.0053300.0052400.0053000.00472489500
2009-12-0453900.0054000.0052700.0053200.00201070000
2009-12-0352500.0053700.0052500.0053500.00552920500
2009-12-0250000.0051400.0050000.0051400.001155820200
2009-12-0148500.0049600.0048500.0049500.008393100
2009-11-3049000.0049000.0048500.0048500.00532583900
2009-11-2749000.0049000.0048500.0048500.0013633100
2009-11-2649000.0049700.0048800.0049000.004196500
2009-11-2549800.0049800.0048200.0048600.00281389600
2009-11-2447500.0047500.0047000.0047000.0015711000
2009-11-2046600.0046850.0046600.0046850.0014653400
2009-11-1946950.0047500.0046100.0047000.008374100
2009-11-1847600.0049100.0046800.0047600.00301436800
2009-11-1748350.0050000.0048000.0048000.00663276750
2009-11-1649800.0050800.0049000.0049000.00361797000
2009-11-1348300.0049500.0048100.0049500.00251225400
2009-11-1248200.0048300.0048000.0048000.0013626100
2009-11-1149300.0049300.0048400.0048450.0015729300
2009-11-1049450.0049450.0048400.0049300.0011537000
2009-11-0948900.0049000.0048900.0048900.0012587400
2009-11-0648500.0048900.0048400.0048400.0011533950
2009-11-0548900.0049800.0048600.0049000.0016782800
2009-11-0448800.0050000.0048800.0050000.00281380400
2009-11-0248200.0049000.0048100.0049000.007339900
2009-10-3050000.0050000.0049100.0049800.0010494200
2009-10-2950200.0050200.0048000.0050000.00381879400
2009-10-2850900.0050900.0050200.0050200.00241214500
2009-10-2750500.0050600.0050100.0050200.00231157200
2009-10-2650200.0051000.0050200.0051000.0015754600
2009-10-2350700.0050700.0050200.0050400.00693490300
2009-10-2251400.0051400.0050200.0050200.00402023500
2009-10-2150700.0050700.0050300.0050400.009455600
2009-10-2051900.0051900.0050300.0050300.008405100
2009-10-1951000.0051000.0050100.0050200.0012604500
2009-10-1650000.0051500.0050000.0051000.00562833600
2009-10-1552000.0052000.0050000.0050000.00613121600
2009-10-1453000.0053000.0053000.0053000.004212000
2009-10-1353900.0053900.0053300.0053500.00341820000
2009-10-0953400.0053500.0052900.0053500.00241279200
2009-10-0852000.0052800.0051100.0052800.00381978700
2009-10-0750700.0051800.0050500.0051400.00251279300
2009-10-0650000.0050700.0049500.0050200.00271355600
2009-10-0549200.0049200.0048400.0048800.00291413150
2009-10-0249000.0049000.0048000.0048400.00874205150

   ※ 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