[8991 HCスタンダード] ライフステージ 日足 時系列データ

[8991 HCスタンダード] ライフステージ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-29630.00630.00630.00630.008151030
2009-05-28730.00730.00730.00730.003827740
2009-05-27830.00830.00830.00830.003125730
2009-05-26930.00990.00930.00930.0011401067481
2009-05-251062.001150.00960.001150.0021882246975
2009-05-221182.001330.001142.001142.0018252107977
2009-05-211380.001420.001265.001342.0017772332047
2009-05-201444.001570.001420.001565.00472722103
2009-05-191560.001675.001482.001484.006831035927
2009-05-181770.001770.001471.001560.008141249935
2009-05-151685.001973.001568.001770.007821336199
2009-05-141600.001865.001400.001865.0010421782717
2009-05-131550.001630.001470.001595.00433674788
2009-05-121530.001650.001360.001530.008211261206
2009-05-111549.001750.001355.001500.0012871960551
2009-05-081666.001699.001639.001639.006931142597
2009-05-071450.002305.001450.001939.0024544037876
2009-05-0100
2009-04-304000.004380.004000.004380.00520730
2009-04-284300.004300.004300.004300.0014300
2009-04-274080.004080.004000.004000.00416160
2009-04-244480.004530.004080.004080.001671210
2009-04-233800.003880.003530.003880.0080298940
2009-04-224130.004130.004030.004030.0080324090
2009-04-215000.005000.004480.004580.0026126740
2009-04-2000
2009-04-174940.004940.004940.004940.0014940
2009-04-165240.005240.004790.004790.00420510
2009-04-155300.005300.004840.004840.00839640
2009-04-145300.005300.005300.005300.0015300
2009-04-135200.005400.005200.005300.00526300
2009-04-105500.005500.005490.005490.00632990
2009-04-095400.005400.005400.005400.0058313200
2009-04-0800
2009-04-074900.004900.004900.004900.0030147000
2009-04-064450.004800.004450.004800.00418850
2009-04-034750.004900.004500.004900.0049234850
2009-04-0200
2009-04-014550.005000.004550.005000.00734550
2009-03-314950.005000.004950.005000.001049750
2009-03-304900.005000.004900.005000.0050246100
2009-03-274550.004700.004550.004700.001987350
2009-03-264550.004550.004550.004550.00522750
2009-03-253800.004400.003800.004400.002188100
2009-03-243700.003910.003700.003910.001038020
2009-03-233600.003850.003600.003600.002489740
2009-03-193700.003950.003400.003400.0065232110
2009-03-183400.003400.003070.003300.00166531220
2009-03-173500.003500.003500.003500.0056196000
2009-03-164000.004000.004000.004000.0032128000
2009-03-1300
2009-03-124300.005000.004000.005000.00138670450
2009-03-114350.004500.004350.004500.00730600
2009-03-104200.004200.004100.004100.002082900
2009-03-094500.004600.004250.004600.00730850
2009-03-065000.005000.004200.004200.0030135000
2009-03-054800.005100.004800.005100.00419800
2009-03-044200.004200.004200.004200.00312600
2009-03-034500.004500.004200.004200.00834600
2009-03-0200
2009-02-275000.005000.005000.005000.0031155000
2009-02-265150.005150.004750.004750.0027138650
2009-02-254900.004990.004600.004600.002097570
2009-02-244600.004600.004250.004250.001881350
2009-02-235200.005500.005200.005200.0056293480
2009-02-204960.005460.004960.005100.00115589640
2009-02-194710.004960.004710.004960.00143700680
2009-02-184100.004460.004100.004460.001042150
2009-02-174100.004550.004050.004550.002082550
2009-02-164600.004600.004150.004350.0078334090
2009-02-134650.004650.004650.004650.0014650
2009-02-124610.004700.004500.004500.0068308520
2009-02-104950.005100.004600.004750.0045218400
2009-02-095000.005000.004500.004600.00122566050
2009-02-065400.005400.005400.005400.0015400
2009-02-054700.005400.004700.005400.0028135820
2009-02-044850.005400.004800.005400.0057296690
2009-02-035350.005350.004600.004900.00152765300
2009-02-024550.004750.004500.004500.0040182650
2009-01-305300.005400.005000.005400.0075397060
2009-01-296000.006000.006000.006000.00318000
2009-01-286000.006300.006000.006000.001167500
2009-01-275500.006000.005500.006000.0020117500
2009-01-265010.005500.005000.005400.0076386530
2009-01-235700.006100.005700.006100.0042251200
2009-01-227000.007500.006700.006700.00134904630
2009-01-216700.007700.006700.007700.0054386460
2009-01-2000
2009-01-197850.007850.007850.007850.0017850
2009-01-166900.007900.006900.007750.0048344200
2009-01-157190.007600.007180.007540.0019139790
2009-01-146800.007600.006500.007590.0039273230
2009-01-138000.008000.008000.008000.00324000
2009-01-098100.008160.007100.008000.00118915900
2009-01-086360.008000.006360.008000.001561100170
2009-01-075360.007260.005360.007260.001661082280
2009-01-065300.005300.005060.005060.0028145260
2009-01-055800.005800.005800.005800.001163800
2008-12-3000
2008-12-296200.006500.006200.006500.0033205790
2008-12-265500.006300.005500.006200.0021123500
2008-12-255920.006400.005920.006400.0021131300
2008-12-246100.006230.005900.006220.0022135970
2008-12-225600.006240.005400.005900.0057331150
2008-12-195600.005600.004900.005300.0022112150
2008-12-186000.006300.005000.005300.00113651190
2008-12-175200.005300.004600.005300.0051256200
2008-12-164500.004800.004200.004800.0044204430
2008-12-154050.004500.004050.004150.0053232270
2008-12-124120.004120.004050.004050.00832640
2008-12-114450.004450.004100.004110.001979500
2008-12-104200.004500.004160.004500.0077332050
2008-12-094500.004500.004500.004500.00627000
2008-12-084300.004500.004300.004500.00835400
2008-12-054500.004500.004300.004310.0041179810
2008-12-044950.004950.004950.004950.001049500
2008-12-034700.004950.004700.004950.001570750
2008-12-0200
2008-12-015150.005150.004800.004800.00630200
2008-11-284900.004900.004800.004800.0032156700
2008-11-274400.004500.004310.004500.0071311190
2008-11-264800.004800.004500.004500.0083384160
2008-11-255110.005390.004900.005100.0067336630
2008-11-215000.005390.005000.005390.0021107840
2008-11-205050.005050.004800.004810.0040197410
2008-11-195600.005900.005300.005800.0096557200
2008-11-185100.005190.005100.005100.0074377580
2008-11-177570.007800.005800.006100.002191515410
2008-11-146250.006800.006250.006800.00122805710
2008-11-135770.005800.005660.005800.0066377500
2008-11-125400.005400.005390.005390.0049264480
2008-11-114400.004900.004400.004900.0023109350
2008-11-104850.004950.004400.004400.0030144100
2008-11-074250.004640.004250.004400.0079348580
2008-11-064250.004500.004100.004500.0038160080
2008-11-054500.004750.004500.004600.0023105250
2008-11-045200.005200.004600.004600.0077368600
2008-10-315900.005900.004990.004990.0083439540
2008-10-305200.005400.005000.005100.0041214450
2008-10-295490.006290.005000.005000.0038219190
2008-10-284810.005300.004800.005300.001887940
2008-10-275000.005490.005000.005490.001050980
2008-10-245500.005500.004990.004990.001996280
2008-10-234910.005500.004910.005500.001999820
2008-10-225600.006000.005000.005000.0089451300
2008-10-216300.006300.005200.005600.00110597610
2008-10-205900.006500.005900.006500.00136841700
2008-10-175450.005900.005400.005900.0029157400
2008-10-165690.005790.005600.005750.00132746080
2008-10-155200.005600.005200.005590.001898990
2008-10-145030.005400.005000.005400.0049250130
2008-10-105000.005680.004980.004980.0050256660
2008-10-094590.005980.004590.005980.0041215820
2008-10-085500.005500.004990.004990.0078412030
2008-10-074200.005990.004200.005990.002221111760
2008-10-066300.006300.005000.005000.004192323900
2008-10-035450.006240.005350.006000.001851075850
2008-10-024900.005250.004720.005250.003091586290
2008-10-014750.004750.004750.004750.0033156750
2008-09-304450.004450.004100.004200.00110476060
2008-09-295020.005020.004310.004350.00196917150
2008-09-265450.005450.004830.005290.00111579780
2008-09-255300.005300.004900.004950.00132673220
2008-09-245400.005580.005300.005310.0080431010
2008-09-225600.006100.005600.005880.001741007510
2008-09-195800.006100.005310.005800.003862172280
2008-09-186160.006400.006150.006210.004622850520
2008-09-177430.007430.006900.007150.00135976720
2008-09-166950.007340.006750.007340.003012098440
2008-09-127390.008000.007180.007500.009156806190
2008-09-118280.008280.008180.008180.005054139350
2008-09-108800.009200.008400.009180.005764972120
2008-09-098900.009480.007700.009400.004403811920
2008-09-088000.008700.008000.008700.009057498760
2008-09-057340.007940.006660.007700.009436988840
2008-09-046960.007170.006950.007040.00196413689350
2008-09-038950.008950.008950.008950.0021187950
2008-09-029950.009950.009950.009950.0038378100
2008-09-0111950.0011950.0011950.0011950.0014167300
2008-08-2913100.0014700.0012600.0013950.00115715877410
2008-08-2814020.0014450.0012320.0012700.0095712839000
2008-08-2712380.0014430.0012000.0013620.00287438898590
2008-08-2613800.0013900.0012400.0012430.00169021414120
2008-08-2514400.0015990.0014400.0014400.00112316389030
2008-08-2216400.0016400.0016400.0016400.00911492400
2008-08-2118800.0018800.0018600.0018600.0071013345000
2008-08-2013600.0016800.0012900.0016800.0065510083310
2008-08-1913390.0015200.0012800.0014800.007089873930
2008-08-1811500.0013300.0011000.0013000.00104012120680
2008-08-1515000.0015000.0015000.0015000.0022330000
2008-08-1421000.0021000.0021000.0021000.00541134000
2008-08-1327000.0027000.0027000.0027000.007189000
2008-08-1231000.0031000.0031000.0031000.009279000
2008-08-1135000.0035000.0035000.0035000.0020700000
2008-08-0837100.0039000.0037100.0039000.004150300
2008-08-0740600.0040600.0037000.0038000.00371414400
2008-08-0641400.0041400.0039400.0041000.0012489800
2008-08-0546300.0046300.0043000.0043000.0010453000
2008-08-0445950.0047950.0045950.0046300.00351628900
2008-08-0141000.0046200.0040500.0046200.00572499800
2008-07-3142200.0042200.0042200.0042200.00662785200
2008-07-3045800.0046200.0045800.0046200.00401838700
2008-07-2938200.0042200.0038200.0042200.0021833500
2008-07-2842000.0042000.0038100.0038200.00471848250
2008-07-2544000.0044000.0042000.0042000.0017724400
2008-07-2448000.0048000.0044000.0044000.00231056600
2008-07-2348000.0048000.0048000.0048000.00148000
2008-07-2253000.0053000.0048000.0048000.0015745000
2008-07-1853000.0053000.0053000.0053000.00271431000
2008-07-1750000.0050000.0049000.0049000.0015749000
2008-07-1649000.0050000.0049000.0050000.007344000
2008-07-1550000.0050000.0047500.0047500.0013635000
2008-07-1454000.0054000.0054000.0054000.004216000
2008-07-1154000.0054000.0054000.0054000.004216000
2008-07-1054000.0054000.0054000.0054000.004216000
2008-07-0954000.0054000.0054000.0054000.004216000
2008-07-0854000.0054000.0054000.0054000.005270000
2008-07-0750000.0054000.0050000.0054000.005254000
2008-07-0450000.0050000.0050000.0050000.004200000
2008-07-0350000.0050000.0050000.0050000.004200000
2008-07-0250000.0050000.0050000.0050000.004200000
2008-07-0155500.0055500.0054000.0054000.0012660500
2008-06-3053000.0053000.0052000.0052000.0013687000
2008-06-2754200.0054200.0049700.0049700.00241205300
2008-06-2655000.0055000.0054700.0054700.0015823100
2008-06-2557000.0057000.0055100.0057000.00422367800
2008-06-2460000.0062400.0060000.0062400.00372244200
2008-06-2360500.0062000.0060500.0060600.0010608800
2008-06-2062000.0062000.0061500.0062000.008495500
2008-06-1963000.0063000.0061000.0062000.0016984500
2008-06-1863500.0063500.0063000.0063000.0013820500
2008-06-1762000.0062000.0061000.0062000.0013804000
2008-06-1658900.0061000.0058900.0061000.00201184500
2008-06-1358000.0058000.0058000.0058000.005290000
2008-06-1258000.0058000.0058000.0058000.006348000
2008-06-1158000.0058000.0058000.0058000.005290000
2008-06-1058900.0058900.0058000.0058000.0015871800
2008-06-0959000.0059000.0058500.0058900.00171001800
2008-06-0658300.0059700.0058300.0059700.009530300
2008-06-0560000.0060000.0057300.0057300.0017987500
2008-06-0464000.0064000.0060000.0060000.0016986200
2008-06-0363000.0063000.0063000.0063000.007441000
2008-06-0263000.0063000.0063000.0063000.006378000
2008-05-3063000.0063000.0061000.0061500.00462857000
2008-05-2962500.0064000.0061000.0061000.0014883800
2008-05-2861000.0061000.0059500.0059500.008485500
2008-05-2762900.0062900.0061000.0061000.00171043300
2008-05-2663000.0063000.0062900.0062900.005314700
2008-05-2360500.0063000.0060500.0063000.009557500
2008-05-2262000.0062000.0060000.0062000.0016974900

   ※ 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