[9378 HCスタンダード] ワールドロジ 日足 時系列データ

[9378 HCスタンダード] ワールドロジ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-084340.004415.004000.004000.0011965232810
2010-10-073810.003950.003715.003715.0093355515
2010-10-064020.004050.003980.004015.00143572085
2010-10-054045.004075.004010.004075.0034137625
2010-10-044310.004330.004000.004140.00216880020
2010-10-014300.004510.004300.004500.0066289915
2010-09-304500.004630.004340.004445.002591169810
2010-09-294375.004500.004310.004500.00178784930
2010-09-285000.005000.004410.004645.00211988235
2010-09-275660.005660.004750.005090.004021971975
2010-09-245890.005900.005500.005650.00167954510
2010-09-226300.006300.005690.005890.004752824500
2010-09-216290.006690.005600.006480.004032428260
2010-09-175380.006300.004800.006300.0010835958445
2010-09-164600.005300.004600.005300.006503366405
2010-09-154600.004725.004600.004600.0087403925
2010-09-144750.004750.004690.004750.0045212465
2010-09-134700.004750.004680.004750.0038179585
2010-09-104810.004810.004660.004680.0030142660
2010-09-094810.004880.004810.004880.00314540
2010-09-084810.004810.004700.004795.0027129030
2010-09-074820.004820.004820.004820.0029640
2010-09-064760.005000.004760.004980.0028136555
2010-09-034700.004700.004630.004675.00732625
2010-09-0200
2010-09-014630.004700.004605.004700.001779055
2010-08-314750.004755.004710.004710.0042199260
2010-08-304755.004755.004700.004750.0041193140
2010-08-274700.004755.004650.004755.0027126840
2010-08-264700.004755.004700.004700.001570985
2010-08-254900.004900.004600.004700.0096465425
2010-08-244860.004890.004650.004800.0076364600
2010-08-235050.005050.004950.004990.0055274020
2010-08-205070.005080.005020.005080.0036181830
2010-08-195050.005180.005050.005070.001996710
2010-08-185070.005070.005070.005070.001260840
2010-08-175200.005200.005150.005170.001156800
2010-08-165390.005390.005300.005300.00631970
2010-08-135450.005500.005310.005400.00737880
2010-08-125800.005800.005150.005500.0068357200
2010-08-115810.005810.005810.005810.0015810
2010-08-105810.005870.005810.005870.001058480
2010-08-095810.005810.005810.005810.00529050
2010-08-065810.005910.005810.005910.0058337380
2010-08-055870.005910.005870.005910.0061358110
2010-08-045930.006000.005910.005910.0056332760
2010-08-035990.006000.005820.005820.00953310
2010-08-025900.005900.005900.005900.001376700
2010-07-306200.006200.005800.005980.0046270100
2010-07-296000.006000.006000.006000.00530000
2010-07-286000.006050.006000.006050.001166240
2010-07-276410.006410.006400.006400.0018115250
2010-07-266300.006400.006010.006400.0051321690
2010-07-235980.006000.005890.006000.0044262850
2010-07-225850.005850.005680.005680.0032185130
2010-07-215820.005820.005800.005800.001163960
2010-07-205860.005900.005830.005830.0038223080
2010-07-165850.005860.005800.005860.00635010
2010-07-155870.005870.005860.005860.00741070
2010-07-145850.005900.005850.005900.00317600
2010-07-135830.005830.005830.005830.00529150
2010-07-125990.006000.005820.006000.0029173010
2010-07-096000.006000.005810.005890.001377270
2010-07-085800.006000.005800.006000.0019112500
2010-07-075720.005850.005720.005800.0023133350
2010-07-065650.005970.005550.005680.0067375600
2010-07-055850.005900.005720.005750.0019109900
2010-07-025880.005900.005870.005900.0033193960
2010-07-016200.006200.005980.005980.0028169750
2010-06-305980.006220.005950.006220.0042252130
2010-06-296280.006280.006130.006180.0018111340
2010-06-286210.006300.006150.006280.0044272930
2010-06-256590.006630.006300.006580.0071465430
2010-06-246390.006390.006300.006300.0058367780
2010-06-236450.006450.006200.006300.0023145120
2010-06-226300.006400.006260.006260.0026164260
2010-06-216400.006440.006310.006310.00425460
2010-06-186340.006390.006290.006390.0018113960
2010-06-176500.006500.006310.006390.0032203250
2010-06-166330.006500.006330.006350.0040255630
2010-06-156350.006450.006350.006400.0047299640
2010-06-146450.006650.006300.006370.0038247980
2010-06-116300.006380.006220.006380.00956620
2010-06-106230.006600.006230.006400.0021136070
2010-06-096300.006300.006210.006300.0039243520
2010-06-086090.006440.006090.006440.001063010
2010-06-076400.006430.006130.006190.0064403650
2010-06-046480.006600.006460.006600.0018117500
2010-06-036440.006650.006440.006470.0062404550
2010-06-026440.006600.006440.006450.0030195440
2010-06-016590.006590.006410.006520.0060390400
2010-05-316490.006490.006280.006390.00127806090
2010-05-286750.006750.006260.006580.0057369280
2010-05-276540.006650.006400.006550.00100649140
2010-05-266550.006730.006300.006360.003962571840
2010-05-257530.007530.006730.007000.0069501990
2010-05-246890.007380.006780.007380.0052367620
2010-05-216710.007050.006610.006990.001541032480
2010-05-207650.007650.006970.007100.00120860230
2010-05-197110.007710.006600.007710.003722607840
2010-05-187890.007890.007520.007860.0078606570
2010-05-177840.007880.007520.007880.0079600640
2010-05-147710.007820.007600.007810.0070539400
2010-05-137530.007710.007530.007710.0035265730
2010-05-127600.007770.007540.007570.0049371640
2010-05-118200.008200.007650.007710.003442752440
2010-05-107720.008350.007720.008350.003082463540
2010-05-078230.008450.007540.007870.005514298530
2010-05-069000.009000.008530.008530.005164506510
2010-04-309550.0010800.009120.009170.00191418838590
2010-04-2811000.0011790.009460.009670.00327233344980
2010-04-279200.0010700.009200.0010700.00344236207600
2010-04-269150.009200.008860.009200.003132861140
2010-04-238910.008910.008810.008850.0083736950
2010-04-228850.008900.008800.008900.0053467970
2010-04-218800.008810.008760.008810.0074650940
2010-04-209100.009100.008730.008800.0045396180
2010-04-198760.008960.008660.008800.0049429490
2010-04-168730.008950.008730.008800.0087765670
2010-04-158750.009200.008750.009000.0036326310
2010-04-148700.008910.008630.008750.0056488860
2010-04-138650.008800.008500.008700.0084725950
2010-04-128650.008700.008600.008650.0088761750
2010-04-098780.008900.008670.008700.0048419400
2010-04-088670.008670.008500.008670.0039337790
2010-04-078550.008670.008440.008670.00102875040
2010-04-068660.008660.008550.008550.0043370520
2010-04-058950.008950.008400.008650.001321147700
2010-04-028950.008950.008950.008950.0028250600
2010-04-019300.009300.008660.008950.0089801550
2010-03-319250.009300.008950.009300.0057525800
2010-03-308800.009300.008800.009250.002862581540
2010-03-298670.008800.008670.008800.001451272350
2010-03-268510.008680.008510.008670.0025214580
2010-03-258660.008660.008400.008510.001191022090
2010-03-248370.008670.008370.008560.0070595940
2010-03-238500.008650.008470.008650.0035301940
2010-03-198410.008800.008410.008800.0033289940
2010-03-188590.008590.008400.008590.0040340560
2010-03-178570.008590.008440.008440.0023196870
2010-03-168480.008750.008420.008420.0053456000
2010-03-158750.008750.008480.008480.0025217170
2010-03-128750.008750.008480.008740.0024209720
2010-03-118750.008750.008690.008690.0021183630
2010-03-108750.008750.008450.008700.0021183000
2010-03-098400.008800.008400.008750.0049424550
2010-03-088600.008600.008400.008400.0023197020
2010-03-058300.008400.008300.008400.0028232900
2010-03-048510.008600.008300.008300.0055466250
2010-03-038600.008600.008510.008510.0039335310
2010-03-028600.008600.008300.008600.0055472700
2010-03-018600.008600.008150.008600.0055467600
2010-02-268500.008650.008150.008490.0067571440
2010-02-258700.008970.008600.008600.001191051860
2010-02-248490.008550.008490.008550.0065553240
2010-02-238210.008450.008070.008440.0041338880
2010-02-228460.008600.008460.008600.0028237220
2010-02-198460.008490.008460.008460.0028237030
2010-02-188460.008460.008460.008460.0012101520
2010-02-178260.008460.008260.008460.0028234980
2010-02-168450.008460.008450.008460.0069583160
2010-02-158190.008450.008150.008440.0041340770
2010-02-128500.008500.007850.008150.0042342000
2010-02-108350.008360.008350.008350.00433410
2010-02-097900.008500.007900.008360.0087718250
2010-02-087520.007980.007520.007700.0039303210
2010-02-057930.007930.007480.007890.0028215550
2010-02-047420.007980.007380.007940.0099771740
2010-02-037410.007620.007400.007400.0057422140
2010-02-027590.007650.007590.007650.00123937270
2010-02-017510.007590.007450.007590.0091682140
2010-01-297640.007820.007620.007820.00861240
2010-01-287730.007900.007690.007900.0068533670
2010-01-277720.008000.007720.008000.0052412880
2010-01-267810.007850.007760.007850.001185620
2010-01-258000.008000.007510.007900.00106830850
2010-01-228010.008010.007850.007850.0019151290
2010-01-218010.008100.007970.008100.00972450
2010-01-207910.008000.007880.008000.001187540
2010-01-197930.008070.007760.008020.0017133100
2010-01-187940.007940.007900.007900.001187130
2010-01-157900.008200.007900.008200.0025202000
2010-01-148010.008180.007890.008040.0019153250
2010-01-137780.007890.007600.007890.0049377940
2010-01-127900.008590.007900.007900.0047379550
2010-01-088300.008300.008190.008190.00541110
2010-01-078600.008600.008200.008500.0018151730
2010-01-068580.008700.008580.008700.00217280
2010-01-058650.008650.008500.008500.00325800
2010-01-048090.008680.008090.008680.0023189920
2009-12-308090.008480.008090.008480.0017141830
2009-12-298060.008110.008040.008060.0046370750
2009-12-288200.008250.008010.008150.0051412640
2009-12-258650.008650.008000.008320.001201008560
2009-12-248730.008800.008450.008450.001581341420
2009-12-228580.008700.008440.008700.0042356470
2009-12-218500.008800.008500.008780.0085736140
2009-12-188850.008900.008380.008900.0031268500
2009-12-178300.008550.008300.008550.00542050
2009-12-168900.008900.008400.008500.00113967920
2009-12-158690.009000.008690.008720.0044387130
2009-12-149350.009400.009100.009390.0045416830
2009-12-119390.009470.008420.009470.0054492180
2009-12-109300.009400.009300.009400.00656290
2009-12-098690.009450.008690.009200.001101013890
2009-12-088180.008790.008180.008790.0049411400
2009-12-079050.009050.008250.008480.0066560200
2009-12-048800.009250.008500.009250.0081697740
2009-12-039100.009100.008900.009100.0014125400
2009-12-028760.009300.008610.009300.0037327420
2009-12-019800.009950.009230.009230.001081048350
2009-11-309500.009800.009500.009800.0050481690
2009-11-279400.009500.008810.009200.001901755430
2009-11-268040.009140.008040.009140.0085766750
2009-11-257600.008140.007390.008140.001981525380
2009-11-247000.007200.007000.007200.0016113850
2009-11-207050.007150.006650.007140.0036252790
2009-11-196580.006880.006510.006850.0025168040
2009-11-186700.006880.006700.006880.00640380
2009-11-176800.007090.006800.007000.001495700
2009-11-167200.007210.006900.007100.0073524810
2009-11-136500.006750.006450.006750.0033215400
2009-11-126620.006650.006200.006200.0068435760
2009-11-116810.007000.006700.006700.0039265530
2009-11-107520.007550.007310.007310.0041302990
2009-11-097530.007600.007520.007600.0016120490
2009-11-067900.007900.007610.007620.00754730
2009-11-058010.008010.008000.008000.00324010
2009-11-047700.008310.007700.008310.0014112960
2009-11-027700.007700.007500.007600.001398190
2009-10-3000
2009-10-297650.008000.007650.008000.001293150
2009-10-287800.007800.007600.007750.0030230100
2009-10-278400.008400.008000.008000.0087709470
2009-10-268590.008900.008500.008500.0041352820
2009-10-238620.008790.008620.008700.0039338260
2009-10-228570.008600.008400.008520.0048409500
2009-10-218480.008570.008300.008570.0033276960
2009-10-208450.008600.008450.008600.00102863220
2009-10-198600.008600.008600.008600.0033283800
2009-10-168700.008700.008700.008700.00543500
2009-10-158520.009000.008520.009000.0022194330
2009-10-148810.008810.008680.008680.0018156800
2009-10-138860.008900.008690.008900.0073638800
2009-10-0900
2009-10-088840.009470.008800.009470.0024214680
2009-10-078880.008890.008690.008890.0026228280
2009-10-0600
2009-10-0500
2009-10-029500.009500.008830.009360.0042393240

   ※ 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