[9628 大証1部] 燦HD 日足 時系列データ

[9628 大証1部] 燦HD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121353.001378.001352.001378.0016002180900
2013-07-111352.001365.001351.001351.0024003249700
2013-07-101373.001380.001365.001365.0025003440900
2013-07-091380.001380.001371.001372.0044006065200
2013-07-081420.001420.001373.001373.0033004622700
2013-07-051410.001410.001384.001384.0025003498800
2013-07-041394.001400.001390.001398.0044006140800
2013-07-031385.001389.001346.001389.0017002345300
2013-07-021354.001385.001344.001377.0036004934300
2013-07-011369.001384.001330.001343.0037005022600
2013-06-281320.001320.001304.001320.0024003164500
2013-06-271318.001320.001309.001320.0028003689900
2013-06-261320.001320.001295.001295.0053006968100
2013-06-251305.001315.001302.001314.0025003271300
2013-06-241304.001305.001301.001305.0018002347000
2013-06-211300.001304.001292.001304.0028003631400
2013-06-201308.001319.001305.001319.0013001702900
2013-06-191298.001308.001298.001308.0012001562100
2013-06-181317.001317.001295.001295.0025003261700
2013-06-171300.001310.001300.001310.0015001953700
2013-06-141301.001309.001291.001303.0034004408600
2013-06-131301.001305.001299.001299.0018002341000
2013-06-121302.001307.001301.001307.0028003646100
2013-06-111321.001321.001301.001301.0014001836000
2013-06-101310.001321.001304.001316.0028003674500
2013-06-071320.001320.001293.001300.0051006643800
2013-06-061342.001350.001321.001321.0028003726700
2013-06-051350.001359.001349.001349.0017002295600
2013-06-041350.001350.001318.001330.0063008411700
2013-06-031388.001388.001360.001362.0053007237500
2013-05-311394.001394.001374.001389.0011001518800
2013-05-301390.001400.001372.001379.0039005380600
2013-05-291386.001409.001380.001386.0023003191700
2013-05-281380.001402.001380.001385.0038005276900
2013-05-271400.001410.001384.001408.00810011344600
2013-05-241410.001438.001392.001403.00810011407800
2013-05-231445.001446.001413.001415.001070015336500
2013-05-221435.001445.001435.001444.0030004315500
2013-05-211445.001449.001440.001442.0039005637000
2013-05-201433.001445.001430.001442.0050007182200
2013-05-171412.001442.001412.001441.0054007751300
2013-05-161414.001440.001400.001412.001190016828100
2013-05-151428.001430.001410.001410.0063008966800
2013-05-141450.001450.001427.001427.00840012027400
2013-05-131450.001460.001440.001446.0053007685400
2013-05-101438.001457.001438.001454.0050007240600
2013-05-091431.001450.001430.001438.0039005611600
2013-05-081450.001450.001436.001439.0055007943600
2013-05-071443.001460.001433.001438.001020014700300
2013-05-021448.001448.001427.001444.0014002017300
2013-05-011453.001454.001409.001442.0058008346000
2013-04-301456.001470.001456.001460.0037005412000
2013-04-261472.001474.001452.001465.00690010111500
2013-04-251430.001450.001430.001450.0050007211900
2013-04-241410.001427.001410.001427.0037005255800
2013-04-231410.001411.001406.001406.0026003662300
2013-04-221417.001420.001391.001402.0038005338700
2013-04-191400.001420.001395.001395.0041005752100
2013-04-181385.001449.001385.001410.0034004809300
2013-04-171396.001410.001381.001390.0056007836400
2013-04-161381.001405.001381.001396.0022003059400
2013-04-151431.001431.001400.001406.0041005784700
2013-04-121439.001439.001425.001427.0033004738600
2013-04-111431.001439.001427.001439.0033004727100
2013-04-101420.001436.001416.001432.0047006712900
2013-04-091432.001436.001414.001421.0039005575600
2013-04-081410.001432.001406.001432.0056007942500
2013-04-051398.001432.001398.001414.0059008351400
2013-04-041381.001381.001366.001381.0011001512200
2013-04-031357.001397.001357.001382.0026003568300
2013-04-021371.001382.001364.001382.0037005071400
2013-04-011413.001415.001400.001401.0038005344800
2013-03-291430.001435.001420.001420.0037005286800
2013-03-281410.001425.001410.001425.0030004253700
2013-03-271422.001427.001405.001427.0046006520800
2013-03-261458.001458.001430.001447.00980014201100
2013-03-251455.001455.001440.001440.0060008682300
2013-03-221440.001455.001437.001439.0026003759500
2013-03-211437.001450.001437.001440.0030004329900
2013-03-191424.001454.001424.001437.0035005058300
2013-03-181450.001450.001435.001449.0029004193600
2013-03-151425.001464.001425.001449.0063009075500
2013-03-141420.001420.001410.001410.0021002965700
2013-03-131411.001428.001407.001416.0038005399500
2013-03-121439.001440.001429.001431.0056008036700
2013-03-111408.001429.001400.001429.0062008746600
2013-03-081410.001410.001393.001393.0031004335000
2013-03-071395.001411.001394.001396.0040005590100
2013-03-061387.001398.001366.001394.0057007901200
2013-03-051365.001384.001364.001380.0022003019100
2013-03-041356.001385.001340.001362.001030014081100
2013-03-011315.001335.001315.001330.0036004763400
2013-02-281319.001327.001312.001312.0033004350400
2013-02-271323.001323.001307.001307.0030003933100
2013-02-261323.001323.001311.001311.0065008580300
2013-02-251313.001332.001312.001332.0042005539400
2013-02-221316.001316.001306.001311.0047006168000
2013-02-211293.001310.001293.001310.0032004172000
2013-02-201291.001299.001290.001299.0028003622700
2013-02-191310.001310.001286.001288.0050006469700
2013-02-181294.001318.001282.001318.0050006481000
2013-02-151295.001300.001268.001293.00880011342000
2013-02-141320.001320.001300.001306.0050006565100
2013-02-131354.001354.001323.001323.0045006040100
2013-02-121350.001396.001326.001334.0074009978600
2013-02-081335.001340.001324.001330.0048006399800
2013-02-071330.001330.001318.001318.0020002648000
2013-02-061323.001338.001322.001323.0075009935300
2013-02-051323.001331.001322.001323.0023003044500
2013-02-041330.001331.001323.001323.00890011822000
2013-02-011334.001334.001327.001330.0026003459500
2013-01-311318.001337.001317.001332.0036004782300
2013-01-301321.001335.001314.001335.0044005836800
2013-01-291304.001321.001300.001321.0046006013300
2013-01-281330.001330.001305.001308.0041005434900
2013-01-251294.001300.001277.001300.00830010722600
2013-01-241271.001288.001270.001287.0046005865300
2013-01-231268.001275.001266.001275.0016002028700
2013-01-221269.001270.001266.001267.0024003044200
2013-01-211269.001272.001267.001269.0030003808800
2013-01-181270.001270.001262.001264.0047005955800
2013-01-171280.001285.001270.001270.0034004335100
2013-01-161280.001285.001270.001280.0028003577500
2013-01-151270.001279.001270.001279.0045005728400
2013-01-111255.001269.001253.001256.0047005915000
2013-01-101248.001253.001245.001249.0037004621500
2013-01-091241.001248.001241.001248.0030003729900
2013-01-081240.001245.001240.001241.0029003602000
2013-01-071253.001254.001238.001238.0054006735000
2013-01-041236.001244.001234.001241.0057007058800
2012-12-281238.001238.001230.001230.0061007528400
2012-12-271239.001243.001232.001234.0048005939900
2012-12-261233.001239.001230.001239.0070008636200
2012-12-251229.001232.001228.001231.0057007010900
2012-12-211224.001229.001220.001229.0075009178400
2012-12-201225.001230.001222.001222.0038004660200
2012-12-191223.001228.001223.001228.0038004654200
2012-12-181225.001228.001222.001224.0034004165500
2012-12-171221.001227.001221.001227.0031003791600
2012-12-141223.001233.001222.001227.0050006132700
2012-12-131240.001244.001235.001237.0031003844300
2012-12-121235.001240.001233.001240.0033004076400
2012-12-111244.001244.001227.001241.0057007047600
2012-12-101224.001228.001221.001224.0038004652300
2012-12-071230.001234.001224.001234.0022002704300
2012-12-061228.001239.001219.001238.0029003566000
2012-12-051216.001226.001212.001226.0038004635100
2012-12-041248.001248.001230.001236.0058007174400
2012-12-031254.001255.001248.001248.0027003380600
2012-11-301287.001290.001262.001262.0020002553800
2012-11-291263.001297.001263.001286.0010001285800
2012-11-281269.001295.001269.001290.00700898900
2012-11-271279.001300.001269.001300.0032004102900
2012-11-261274.001274.001245.001269.0066008351200
2012-11-221246.001252.001238.001250.0021002617000
2012-11-211230.001248.001230.001234.0023002840900
2012-11-201225.001232.001220.001226.0027003314900
2012-11-191215.001225.001214.001225.0051006221300
2012-11-161205.001217.001205.001208.0034004108100
2012-11-151211.001217.001200.001204.0034004100500
2012-11-141218.001225.001212.001212.0029003532500
2012-11-131230.001230.001217.001218.0029003551300
2012-11-121246.001246.001225.001229.0048005920800
2012-11-091246.001279.001246.001261.001210015191900
2012-11-081350.001350.001336.001336.0018002416900
2012-11-071350.001350.001350.001350.00400540000
2012-11-061350.001350.001344.001344.00700943300
2012-11-051356.001360.001352.001360.00600813900
2012-11-021363.001379.001346.001362.0019002593900
2012-11-011359.001363.001359.001362.00700952800
2012-10-311344.001360.001320.001360.0021002804300
2012-10-301355.001375.001314.001314.0027003631500
2012-10-291360.001384.001360.001361.0012001635200
2012-10-261390.001392.001360.001385.0041005687500
2012-10-251345.001360.001331.001360.0012001610600
2012-10-241318.001346.001318.001346.008001060400
2012-10-231350.001355.001334.001334.00600807700
2012-10-221311.001350.001311.001350.00600798900
2012-10-191340.001350.001340.001350.0022002954900
2012-10-181323.001340.001323.001340.0011001466400
2012-10-171336.001336.001305.001326.0023003036900
2012-10-161321.001327.001315.001327.0012001587400
2012-10-151307.001320.001304.001320.0012001572600
2012-10-121327.001327.001301.001307.0023003029700
2012-10-111320.001330.001300.001315.0020002618700
2012-10-101330.001331.001322.001325.0011001459900
2012-10-091330.001335.001330.001332.0017002263500
2012-10-051363.001363.001359.001359.00400544400
2012-10-041361.001368.001361.001366.00700955700
2012-10-031361.001384.001361.001379.00700961300
2012-10-021390.001390.001371.001372.00500690100
2012-10-011394.001394.001353.001366.00500688200
2012-09-281395.001395.001382.001394.0012001668100
2012-09-271370.001397.001367.001394.0020002758200
2012-09-261399.001409.001381.001387.0058008103200
2012-09-251380.001399.001379.001399.0029004017700
2012-09-241360.001371.001358.001371.0013001772600
2012-09-211373.001373.001351.001351.00500679300
2012-09-201380.001380.001350.001351.0011001490100
2012-09-191359.001389.001359.001389.0013001776000
2012-09-181351.001359.001351.001359.00700947700
2012-09-141349.001361.001348.001361.0023003107500
2012-09-131352.001359.001352.001359.00300406600
2012-09-121346.001364.001346.001355.0027003642700
2012-09-111345.001346.001345.001346.00500672600
2012-09-101346.001348.001345.001348.0011001482100
2012-09-071357.001357.001350.001350.0014001894600
2012-09-061366.001372.001351.001351.0016002168700
2012-09-051367.001368.001367.001367.009001230500
2012-09-041415.001415.001391.001395.00600838300
2012-09-031404.001449.001392.001419.00700988600
2012-08-311403.001405.001403.001403.0012001683900
2012-08-301428.001428.001426.001426.00700999300
2012-08-291415.001420.001415.001420.00400567000
2012-08-281418.001418.001407.001415.0020002831500
2012-08-271430.001430.001405.001405.0036005141800
2012-08-241411.001422.001402.001422.0017002404100
2012-08-231403.001403.001379.001400.008001115400
2012-08-221412.001412.001404.001404.00500704400
2012-08-211405.001413.001405.001412.0010001411100
2012-08-201420.001420.001385.001387.0025003495100
2012-08-171390.001396.001389.001396.0016002225100
2012-08-161380.001391.001375.001391.008001108800
2012-08-151355.001378.001355.001378.008001090900
2012-08-141369.001370.001351.001370.009001228800
2012-08-131344.001368.001342.001368.008001082300
2012-08-101344.001344.001340.001344.0012001611800
2012-08-091350.001353.001345.001353.00700944900
2012-08-081355.001367.001341.001352.0014001898200
2012-08-071350.001364.001341.001351.0012001619100
2012-08-061363.001372.001356.001363.00500681600
2012-08-031355.001364.001355.001362.0011001495200
2012-08-021400.001400.001373.001373.00500691000
2012-08-011417.001417.001368.001380.009001254300
2012-07-311398.001417.001372.001417.008001110100
2012-07-301410.001420.001376.001398.0010001392200
2012-07-271390.001410.001380.001410.0012001675000
2012-07-261420.001420.001381.001382.0033004675300
2012-07-251350.001380.001340.001380.0020002721700
2012-07-241377.001377.001350.001350.00600815600
2012-07-231380.001380.001347.001347.0014001904300
2012-07-201372.001372.001351.001351.009001222200
2012-07-191378.001381.001378.001381.008001104400
2012-07-181400.001428.001368.001372.00600834000
2012-07-171359.001361.001359.001361.00500679800
2012-07-131386.001387.001355.001359.0017002332300
2012-07-121404.001404.001386.001386.00400556700
2012-07-111390.001400.001390.001390.0011001532500
2012-07-101394.001424.001394.001394.0012001680900
2012-07-091408.001408.001394.001394.0012001686900

   ※ 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