[9444 HCスタンダード] トーシン 日足 時系列データ

[9444 HCスタンダード] トーシン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-084975.004980.004950.004980.002531257775
2010-10-074935.004985.004935.004980.0068336560
2010-10-064915.004960.004915.004945.002181075550
2010-10-054900.004935.004850.004930.00120587585
2010-10-044990.004990.004870.004900.005312632845
2010-10-014990.004990.004970.004985.005972973995
2010-09-304975.004985.004965.004985.006933443505
2010-09-294895.004970.004880.004965.008204037295
2010-09-284870.004895.004870.004880.003261590190
2010-09-274850.004925.004850.004870.003931911175
2010-09-244825.004850.004755.004850.006633192865
2010-09-224790.004830.004770.004805.00130622825
2010-09-214850.004850.004750.004750.003761799345
2010-09-174780.004830.004775.004830.00125599545
2010-09-164795.004835.004795.004815.00192927410
2010-09-154760.004835.004745.004835.00120575005
2010-09-144780.004830.004780.004830.00184881130
2010-09-134725.004815.004720.004770.008073833650
2010-09-104900.004930.004800.004865.007723721515
2010-09-094940.004945.004900.004900.0096472585
2010-09-084925.004945.004870.004935.00112550180
2010-09-074910.004935.004870.004935.00143702755
2010-09-064920.004930.004830.004930.00110540115
2010-09-034850.004940.004750.004925.003971907720
2010-09-024855.004895.004780.004800.004492157660
2010-09-014890.004965.004860.004880.00174848760
2010-08-314935.004980.004900.004960.005682800325
2010-08-304905.004960.004890.004930.002971455330
2010-08-274850.004895.004850.004890.004262068080
2010-08-264815.004855.004815.004850.003461668880
2010-08-254725.004840.004655.004815.002401134090
2010-08-244780.004790.004215.004650.0010134641560
2010-08-234820.004865.004785.004785.00178856150
2010-08-204835.004880.004810.004880.002331124175
2010-08-194850.004885.004830.004865.002231081800
2010-08-184855.004895.004855.004860.00145706405
2010-08-174985.004985.004860.004890.003471696010
2010-08-164910.004990.004910.004950.00177875085
2010-08-134990.004990.004920.004980.00184912115
2010-08-124905.005050.004900.004950.004172068010
2010-08-114910.004995.004900.004975.00139683910
2010-08-105010.005090.004955.005010.00175871205
2010-08-095000.005100.004955.005010.00154773825
2010-08-065000.005030.004950.005020.0093462055
2010-08-055040.005040.005010.005020.003351688220
2010-08-045000.005040.004990.005040.002881440865
2010-08-034980.005020.004980.004990.0066329160
2010-08-024970.005010.004970.004980.0037184130
2010-07-304950.005120.004940.005000.002221108790
2010-07-295080.005110.004990.005110.002631335415
2010-07-285070.005080.005030.005050.0039197210
2010-07-274990.005080.004990.005070.00148745300
2010-07-265010.005030.005000.005010.006643327030
2010-07-234870.005010.004870.005010.003371657695
2010-07-224900.004975.004860.004870.006022936350
2010-07-215000.005000.004910.004915.00182902160
2010-07-205000.005030.004940.004975.00145722760
2010-07-165030.005090.004990.005010.004922471785
2010-07-154970.005040.004970.005040.0087434485
2010-07-144980.005000.004945.004995.00116577645
2010-07-134995.005000.004945.004970.00135671970
2010-07-124980.004990.004950.004965.0093461405
2010-07-094950.004990.004925.004980.002311142215
2010-07-084960.005090.004880.004965.005392661610
2010-07-075090.005090.004940.004975.00120597720
2010-07-064970.005050.004905.004990.00134665450
2010-07-054900.005010.004880.004970.00175868400
2010-07-024880.005030.004880.004950.00121598520
2010-07-015020.005020.004960.004960.0094468605
2010-06-305080.005080.004880.005020.006053007550
2010-06-295020.005200.005000.005150.005442762930
2010-06-285120.005190.005020.005060.009344771310
2010-06-255040.005150.005000.005120.005142591980
2010-06-245110.005110.005000.005040.003501757830
2010-06-235040.005090.005040.005050.00118596670
2010-06-225250.005250.005010.005040.005122610590
2010-06-215050.005370.005030.005150.005722970450
2010-06-185090.005090.005000.005010.003191604020
2010-06-175200.005210.005000.005050.0011796036050
2010-06-165200.005200.005120.005190.003661893690
2010-06-155210.005360.005010.005200.0014687584900
2010-06-145590.005690.005110.005110.00427923588070
2010-06-115640.005690.005550.005620.006233501520
2010-06-105600.005630.005490.005630.005973333320
2010-06-095580.005580.005360.005560.009645243230
2010-06-085420.005580.005340.005580.009525164460
2010-06-075400.005420.005300.005420.006713604440
2010-06-045370.005430.005300.005410.006803656850
2010-06-035290.005350.005220.005320.002181149460
2010-06-025300.005340.005280.005340.00109578000
2010-06-015220.005360.005220.005350.004692479240
2010-05-315230.005300.005200.005290.002621374670
2010-05-285290.005300.005220.005260.002291207100
2010-05-275160.005200.005050.005200.003121599520
2010-05-265100.005170.005100.005100.006303217190
2010-05-255070.005200.004970.005100.004382202770
2010-05-245170.005200.005100.005170.00109562980
2010-05-215000.005200.004970.005150.005112577540
2010-05-205260.005260.005010.005240.002201133130
2010-05-195140.005310.004950.005300.009104638315
2010-05-185290.005380.005200.005220.003351763830
2010-05-175410.005410.005250.005380.002821498050
2010-05-145400.005440.005360.005420.00125674360
2010-05-135470.005470.005310.005410.00142766070
2010-05-125300.005460.005270.005400.003741980850
2010-05-115500.005620.005290.005500.005633079290
2010-05-105200.005490.005180.005490.005572958990
2010-05-075180.005400.005100.005280.009514974800
2010-05-065580.005580.005480.005480.006263463950
2010-04-305670.005680.005560.005580.007274074650
2010-04-285500.005620.005490.005520.009505259040
2010-04-275800.005840.005680.005680.0016079285840
2010-04-266020.006090.005970.006010.00298117982530
2010-04-236040.006040.006000.006020.0011957208330
2010-04-226000.006000.005930.005990.0011927124110
2010-04-215930.006000.005930.006000.009325570180
2010-04-205970.005990.005910.005940.006523881620
2010-04-196000.006000.005930.005970.006023595950
2010-04-166060.006060.005900.006010.0013408016620
2010-04-155980.006060.005980.006050.0010396258490
2010-04-145950.006000.005800.005980.0013247815360
2010-04-135970.005990.005850.005940.00206412194980
2010-04-126080.006090.006030.006060.0011326871030
2010-04-096080.006100.006030.006080.006664046210
2010-04-086040.006100.005960.006080.009475689470
2010-04-076100.006140.005980.006040.00190611531790
2010-04-066080.006110.005950.006050.0014438712920
2010-04-055850.006050.005810.005980.00243114460400
2010-04-025900.005930.005750.005800.00223013008210
2010-04-015970.005970.005770.005830.0015258977390
2010-03-315800.005850.005770.005770.0011836871180
2010-03-305700.005780.005700.005760.0012297041430
2010-03-295500.005660.005500.005660.00255414252840
2010-03-265310.005400.005280.005390.0013167022170
2010-03-255150.005290.005150.005280.0010465445090
2010-03-245150.005180.005140.005170.004172153560
2010-03-235150.005200.005110.005200.004582363900
2010-03-195150.005170.005080.005150.008064123810
2010-03-185240.005240.005100.005140.008854561940
2010-03-175200.005280.005150.005210.006193230850
2010-03-165200.005220.005080.005180.009935121950
2010-03-155110.005180.005020.005160.007804003560
2010-03-124975.005090.004860.005090.006763388425
2010-03-114920.004950.004850.004905.0010044918800
2010-03-105100.005200.004920.005000.0012756439645
2010-03-095490.005550.005170.005180.00274214707260
2010-03-085200.005980.005110.005660.00621134489840
2010-03-054915.005120.004915.005110.006143092900
2010-03-045150.005150.004880.004955.007193571215
2010-03-035240.005290.004765.005220.00234011940225
2010-03-025010.005190.005010.005180.00224411463780
2010-03-014820.004995.004815.004995.0013546631850
2010-02-264635.004750.004635.004750.0014856915990
2010-02-254535.004650.004530.004635.0011435259420
2010-02-244500.004525.004480.004525.002941321350
2010-02-234525.004540.004500.004510.006522947040
2010-02-224500.004540.004465.004515.008523825160
2010-02-194500.004560.004465.004470.0021789761490
2010-02-184495.004505.004480.004500.00149669930
2010-02-174510.004510.004480.004495.0067301475
2010-02-164515.004515.004450.004485.00121543305
2010-02-154470.004490.004410.004475.003911744280
2010-02-124470.004470.004440.004460.0044195630
2010-02-104440.004480.004440.004450.00100445200
2010-02-094400.004480.004400.004460.00108482585
2010-02-084380.004480.004350.004470.00108474160
2010-02-054310.004380.004310.004380.00183796870
2010-02-044485.004485.004320.004430.002751213025
2010-02-034435.004475.004405.004470.002881278480
2010-02-024495.004495.004430.004440.00155688275
2010-02-014420.004440.004420.004435.003091366735
2010-01-294550.004550.004475.004500.003521592840
2010-01-284460.004510.004455.004505.0095425875
2010-01-274480.004510.004455.004500.002501125610
2010-01-264490.004500.004490.004490.006202783930
2010-01-254370.004490.004370.004490.003381499665
2010-01-224450.004450.004370.004440.003001324380
2010-01-214500.004500.004440.004475.003351501475
2010-01-204475.004485.004450.004450.00154688390
2010-01-194440.004475.004370.004455.00103455865
2010-01-184420.004510.004415.004480.002361053715
2010-01-154550.004550.004295.004490.009624245345
2010-01-144375.004500.004350.004500.005032217120
2010-01-134355.004380.004350.004350.003341455055
2010-01-124320.004350.004310.004350.002691163710
2010-01-084295.004310.004280.004295.004521941560
2010-01-074250.004290.004250.004280.00187798585
2010-01-064250.004280.004240.004275.002371009995
2010-01-054225.004270.004225.004265.0075319330
2010-01-044240.004270.004200.004270.004802035470
2009-12-304200.004250.004200.004240.00116490050
2009-12-294260.004260.004190.004200.00221931030
2009-12-284260.004330.004230.004260.008133465520
2009-12-254170.004270.004150.004260.004201753210
2009-12-244160.004210.004150.004190.003591502810
2009-12-224050.004180.004050.004170.008673540310
2009-12-214280.004340.004230.004230.003341431670
2009-12-184260.004270.004200.004260.002671127960
2009-12-174280.004310.004220.004310.004321840140
2009-12-164200.004360.004200.004260.007173052250
2009-12-154110.004230.004110.004160.003601488410
2009-12-143980.004100.003980.004060.005182081430
2009-12-114000.004180.003950.004130.007222912590
2009-12-104120.004260.004100.004100.004311786130
2009-12-094170.004260.004080.004220.005472282980
2009-12-084420.004500.004260.004270.008033511820
2009-12-074850.004850.004500.004600.0015867516210
2009-12-044450.004820.004410.004750.00372217132800
2009-12-034240.004420.004170.004420.007043028510
2009-12-024450.004480.004160.004260.008093506100
2009-12-014400.004450.004390.004450.005982637680
2009-11-304280.004400.004240.004400.007813365020
2009-11-274210.004310.004210.004240.0012555344210
2009-11-264160.004260.004160.004210.008263452010
2009-11-254190.004190.004000.004160.006532673930
2009-11-243880.004190.003790.004190.0020148138460
2009-11-203460.003690.003450.003690.00217770600
2009-11-193350.003560.003350.003500.00240817520
2009-11-183670.003690.003350.003600.004981755600
2009-11-173550.003700.003550.003700.003341207570
2009-11-163670.003690.003580.003600.00188681380
2009-11-133630.003720.003630.003670.0074271800
2009-11-123610.003790.003610.003730.00138515920
2009-11-113860.003870.003560.003760.002881092160
2009-11-103960.003960.003820.003870.003441331400
2009-11-094020.004020.003950.003990.00130518960
2009-11-063990.004000.003950.003950.00174689910
2009-11-054020.004040.003990.003990.003231293390
2009-11-044000.004040.003980.004020.003371348130
2009-11-024000.004040.003970.004030.004851937960
2009-10-304030.004100.004020.004070.003771522800
2009-10-294100.004170.004050.004120.004351780110
2009-10-284200.004260.004120.004190.00215904880
2009-10-274120.004200.004050.004100.0010044127600
2009-10-264480.004510.004440.004470.0012905781920
2009-10-234400.004500.004380.004480.008723864850
2009-10-224400.004420.004350.004360.008623774420
2009-10-214500.004500.004350.004450.006292783170
2009-10-204460.004490.004400.004490.004491993730
2009-10-194370.004470.004350.004450.006422821790
2009-10-164460.004580.004300.004350.007103158700
2009-10-154560.004610.004500.004520.006522957660
2009-10-144670.004690.004500.004580.008073732950
2009-10-134690.004710.004670.004700.003631704390
2009-10-094700.004700.004600.004690.003351559600
2009-10-084690.004700.004600.004690.005842724740
2009-10-074570.004650.004520.004640.003431570900
2009-10-064660.004690.004490.004590.008914078080
2009-10-054500.004600.004500.004510.009354254110
2009-10-024460.004480.004300.004400.0010954836940

   ※ 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