[8889 HCスタンダード] アパマンショ 日足 時系列データ

[8889 HCスタンダード] アパマンショ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-083015.003015.002980.002994.004471338157
2010-10-073000.003095.002961.003045.0018105483376
2010-10-062910.002994.002906.002950.00349810341021
2010-10-052900.002940.002850.002883.0029598526672
2010-10-043030.003045.002948.002970.00385511530791
2010-10-013060.003075.003045.003055.0014924561190
2010-09-303100.003115.003035.003100.0018365647025
2010-09-293085.003150.003070.003100.0020506348115
2010-09-283100.003135.003085.003085.008772722430
2010-09-273165.003200.003105.003155.0024977855200
2010-09-243090.003230.003085.003220.0023317372105
2010-09-223070.003110.003065.003110.0010213149955
2010-09-213100.003120.003050.003090.0023567267285
2010-09-173095.003130.003075.003080.0030789525095
2010-09-163140.003180.003090.003110.0031779963140
2010-09-153245.003290.003135.003180.00559617944305
2010-09-143195.003195.003100.003140.0017765579245
2010-09-133080.003220.003080.003165.00357911316260
2010-09-103090.003130.003055.003100.0016495092775
2010-09-093100.003120.003060.003090.0011643590295
2010-09-083105.003120.003025.003075.00334010261635
2010-09-073155.003175.003110.003120.0017005311195
2010-09-063100.003175.003080.003150.0022116934290
2010-09-033125.003145.003075.003130.006552038205
2010-09-023175.003190.003125.003135.0014094441705
2010-09-013100.003130.003070.003130.0011643610935
2010-08-313140.003185.003070.003070.0017725553490
2010-08-303190.003245.003150.003210.0025838271145
2010-08-273075.003215.003050.003115.00388412204015
2010-08-263030.003080.003030.003070.008562614485
2010-08-252950.003075.002950.003040.0031739484558
2010-08-243105.003150.003080.003090.0027438544100
2010-08-233200.003200.003160.003160.0015364884700
2010-08-203210.003220.003175.003175.0014774717420
2010-08-193155.003225.003115.003200.00327410369105
2010-08-183160.003190.003095.003140.0023057222940
2010-08-173150.003240.003110.003140.0022927287280
2010-08-163245.003265.003140.003180.0025288062130
2010-08-133060.003205.003060.003175.0025558021105
2010-08-123150.003180.003055.003150.00474614762760
2010-08-113240.003270.003200.003210.00579118669545
2010-08-103280.003330.003210.003270.00620120370035
2010-08-093340.003340.003225.003260.00583319113865
2010-08-063350.003450.003305.003340.001587853280100
2010-08-053265.003720.003265.003615.002628193520555
2010-08-043355.003360.003225.003235.00528517446795
2010-08-033390.003410.003330.003340.00474315964510
2010-08-023330.003415.003310.003385.00308210394710
2010-07-303310.003365.003280.003330.00315010430065
2010-07-293305.003395.003300.003345.00428014299920
2010-07-283435.003435.003310.003330.00547918336425
2010-07-273235.003450.003230.003365.00872829172605
2010-07-263300.003350.003210.003260.00955031206445
2010-07-233220.003375.003210.003360.00828627257925
2010-07-223200.003295.003160.003160.00733023392825
2010-07-213490.003490.003235.003240.00645421627510
2010-07-203400.003490.003255.003350.00902730302800
2010-07-163600.003645.003415.003420.00955133336410
2010-07-153720.003755.003560.003560.001099240144850
2010-07-143740.003800.003665.003665.00978536239005
2010-07-133870.003895.003660.003760.001863770428760
2010-07-123750.004240.003750.003800.0064269255989240
2010-07-093590.003765.003570.003620.001040837886775
2010-07-083820.003880.003510.003600.002072077129705
2010-07-073715.003810.003655.003700.001352250344530
2010-07-063580.003835.003550.003760.002047875772695
2010-07-053520.003850.003510.003600.002729199988825
2010-07-023650.003890.003410.003575.0035786129420410
2010-07-013800.003880.003560.003650.0028328104155845
2010-06-303800.004090.003665.003935.0035377135963370
2010-06-293900.004350.003700.003835.0047540187836895
2010-06-284950.005050.003900.004005.00107850494620220
2010-06-254600.004600.004210.004600.00133353602971175
2010-06-243900.003900.003900.003900.00647725260300
2010-06-232979.003330.002937.003200.00730922641895
2010-06-222970.002977.002906.002950.0023836994411
2010-06-212925.002986.002900.002969.008682558693
2010-06-182948.002964.002920.002950.0028328348097
2010-06-172892.002983.002890.002980.0029558638079
2010-06-162913.002920.002880.002889.0013663954572
2010-06-152918.002920.002875.002885.0014664260363
2010-06-142827.002884.002827.002872.0012013434716
2010-06-112825.002875.002825.002856.0010392952355
2010-06-102802.002845.002802.002845.007071994703
2010-06-092890.002890.002801.002838.009532708065
2010-06-082801.002860.002800.002860.0013553814217
2010-06-072884.002894.002850.002863.009342678468
2010-06-042940.002985.002911.002931.009112671185
2010-06-032903.002945.002903.002932.006211814010
2010-06-022900.002928.002880.002901.0013183819446
2010-06-012941.002954.002925.002941.0011263306023
2010-05-312900.002954.002890.002935.0012263580696
2010-05-282999.002999.002905.002932.0014924405521
2010-05-272829.002940.002786.002918.0024827082080
2010-05-262801.002830.002783.002820.0021215951908
2010-05-252840.002840.002789.002828.00509314274329
2010-05-242846.002850.002801.002849.0025697249728
2010-05-212820.002866.002802.002845.00581916409142
2010-05-202926.002974.002910.002930.0024857287918
2010-05-192935.002990.002891.002975.00439512883906
2010-05-183105.003175.002940.003040.00581217600362
2010-05-173300.003300.003050.003100.00381812190455
2010-05-143170.003220.003165.003220.0014424596505
2010-05-133150.003220.003115.003220.00327310375745
2010-05-123100.003185.003100.003115.0028378883035
2010-05-113300.003330.003105.003120.001039033651625
2010-05-103390.003425.003205.003205.001074835620220
2010-05-073200.003425.003095.003300.0032661106586400
2010-05-063110.003130.003050.003065.0026068037280
2010-04-303220.003245.003140.003150.00353011212435
2010-04-283070.003205.003070.003205.00469214660585
2010-04-273330.003330.003200.003230.00481115631710
2010-04-263300.003350.003275.003330.00379912603035
2010-04-233245.003315.003205.003275.00469015260430
2010-04-223210.003230.003180.003230.0025228077855
2010-04-213200.003280.003110.003190.00541817369980
2010-04-203310.003350.003200.003235.00550117922775
2010-04-193345.003440.003185.003290.001186639184960
2010-04-163525.003680.003365.003375.002085872873750
2010-04-153140.003400.003090.003385.002283874606010
2010-04-142977.003130.002977.003000.001067032481410
2010-04-133025.003040.002981.003000.00463213894011
2010-04-122968.002995.002950.002989.00478314214250
2010-04-092960.002996.002960.002973.0016094780697
2010-04-082985.003000.002971.002980.0017585251222
2010-04-073040.003050.002990.003000.00369211111522
2010-04-063050.003060.003010.003010.0032089720760
2010-04-052908.003010.002908.002999.00460313640732
2010-04-022940.002943.002901.002922.0027097916300
2010-04-012970.002980.002941.002941.0021246270406
2010-03-313000.003010.002963.002965.0016774993331
2010-03-302955.003000.002955.002973.0019735871299
2010-03-292987.003020.002925.002980.0029488729605
2010-03-263000.003000.002972.002985.0015304570662
2010-03-253000.003020.002987.002998.0033159939361
2010-03-243040.003090.002998.003040.0019425901620
2010-03-232981.003065.002981.003020.0023487077077
2010-03-193020.003060.002983.002995.0018235490739
2010-03-183030.003090.002977.002999.0032529827287
2010-03-172911.003175.002906.002998.00924227991709
2010-03-162930.002958.002880.002924.00373510900494
2010-03-152940.002949.002893.002917.0032209403197
2010-03-122901.002901.002840.002870.0029068344936
2010-03-112907.002913.002880.002890.0020766000312
2010-03-102890.002918.002884.002903.0017405035867
2010-03-092900.002913.002895.002906.0014904319675
2010-03-082923.002923.002890.002908.0010703110415
2010-03-052901.002915.002881.002899.0010112922672
2010-03-042918.002925.002885.002888.009962886157
2010-03-032860.002934.002860.002918.0013423884980
2010-03-022935.002935.002855.002874.0021936326395
2010-03-012890.002943.002888.002900.0015184406165
2010-02-262923.002950.002890.002912.0019885790323
2010-02-253000.003120.002917.002920.00620918655141
2010-02-243000.003005.002965.003000.0015344591431
2010-02-232970.003020.002970.003000.0015634677189
2010-02-223010.003075.002999.003035.0016585017335
2010-02-193010.003020.002960.002967.0018025376818
2010-02-182972.002982.002930.002935.0018845557059
2010-02-172930.002955.002885.002923.0025797522251
2010-02-163010.003010.002912.002912.00446113145110
2010-02-153170.003255.003005.003010.00829725863285
2010-02-122959.002993.002956.002988.0016074766739
2010-02-102936.003040.002936.002964.0023386954268
2010-02-092971.002980.002916.002927.0015534569857
2010-02-083005.003040.002965.002983.0013934171763
2010-02-053080.003080.002989.003030.0023006983731
2010-02-042920.003200.002915.003175.00536416510295
2010-02-032902.003020.002901.002913.0032289470649
2010-02-022920.002958.002902.002936.0029398590402
2010-02-013000.003010.002941.002952.0031749433179
2010-01-293000.003060.003000.003005.0027528295685
2010-01-283115.003115.003035.003040.0021996732130
2010-01-273100.003200.003065.003105.00351710967860
2010-01-263035.003320.003030.003135.00877627755045
2010-01-253060.003060.003000.003030.00439813283430
2010-01-223130.003130.003050.003090.00490215065890
2010-01-213165.003200.003145.003150.00384612165590
2010-01-203250.003295.003180.003225.0030659889840
2010-01-193345.003400.003240.003295.00425414104990
2010-01-183250.003380.003230.003365.0027809162125
2010-01-153250.003360.003225.003300.00471115373975
2010-01-143315.003330.003055.003270.001479547201345
2010-01-133440.003440.003355.003365.00576919519645
2010-01-123460.003475.003430.003455.00343411839745
2010-01-083550.003550.003420.003490.00641522327420
2010-01-073520.003560.003500.003525.00494417443345
2010-01-063620.003620.003480.003540.00683624136635
2010-01-053660.003660.003590.003600.00305211042525
2010-01-043600.003685.003580.003650.00290510580625
2009-12-303600.003630.003550.003580.0024598826500
2009-12-293580.003640.003580.003620.0016886098680
2009-12-283650.003660.003560.003630.0023248404390
2009-12-253730.003730.003600.003600.00389214175140
2009-12-243750.003840.003670.003680.00355813241360
2009-12-223600.003800.003600.003720.00763728254080
2009-12-213590.003660.003590.003620.0025859368450
2009-12-183550.003610.003500.003570.0020477283000
2009-12-173590.003620.003550.003580.0017326198740
2009-12-163680.003750.003580.003600.00329212023060
2009-12-153570.003730.003550.003610.00426515413660
2009-12-143550.003550.003490.003520.0012604426980
2009-12-113550.003570.003460.003530.0019756930200
2009-12-103520.003650.003520.003530.00280610034160
2009-12-093540.003580.003520.003560.008442994350
2009-12-083680.003710.003600.003610.0024829042650
2009-12-073800.003800.003690.003730.00283110630240
2009-12-043730.003770.003660.003750.0023768840480
2009-12-033620.003870.003540.003680.00826630565090
2009-12-023770.003770.003570.003580.0026249627380
2009-12-013570.003720.003490.003670.00320711568510
2009-11-303430.003570.003420.003500.0027359601800
2009-11-273510.003600.003480.003500.0020607238160
2009-11-263510.003640.003500.003610.0021677731990
2009-11-253610.003620.003480.003550.00344512093310
2009-11-243620.003740.003530.003570.0023738522620
2009-11-203530.003750.003520.003720.00303411031700
2009-11-193770.003810.003550.003620.0024699066230
2009-11-183860.003880.003500.003750.00717526635700
2009-11-174100.004100.003850.003880.00688427033090
2009-11-164390.004450.003850.004110.001481362463670
2009-11-134050.004230.003990.004190.001132746714080
2009-11-124000.004060.003950.004020.00635325490260
2009-11-114080.004120.003960.004010.00618524959930
2009-11-104140.004190.004000.004000.00376315345630
2009-11-094130.004300.004080.004090.00353414737230
2009-11-064330.004350.004110.004110.00670828282880
2009-11-053970.004460.003840.004370.001497262492770
2009-11-044060.004120.003960.003980.00430917328080
2009-11-023950.004040.003860.004020.00484619199880
2009-10-303990.004160.003970.004080.00530021587280
2009-10-293890.003990.003880.003990.00355013920600
2009-10-283940.004050.003940.003950.00452418019840
2009-10-274050.004070.003800.003900.001296550819560
2009-10-264300.004300.004000.004200.001249151471880
2009-10-234500.004500.004340.004380.00471120829810
2009-10-224450.004500.004370.004480.00512422726300
2009-10-214400.004630.004310.004530.001338560052130
2009-10-205210.005270.004410.004440.0046753219123960
2009-10-195130.005270.005010.005160.00701336255180
2009-10-165130.005240.005010.005190.00843943367470
2009-10-154960.005300.004960.005200.0023385121286480
2009-10-144780.004970.004630.004930.001031349647780
2009-10-134800.004880.004680.004880.001513072545040
2009-10-094350.004620.004250.004410.001332559351940
2009-10-084540.004540.004270.004400.001071947047490
2009-10-074540.004540.004330.004540.0040012180257260
2009-10-064040.004040.004040.004040.00667326958920
2009-10-053560.003660.003430.003540.00454216036840
2009-10-023910.003950.003720.003760.00423116057310

   ※ 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