株価 ハドソン HUDSON SOFT COMPANY,LIMITED (4822)
社名 株式会社ハドソン 英文社名 HUDSON SOFT COMPANY,LIMITED 種類 株式会社 郵便番号 〒104-8446 本社所在地 東京都中央区築地四丁目1番17号 電話番号 設立 1984年11月1日 業種 5250 統一金融機関コード SWIFTコード 事業内容 代表者 資本金 5,064百万円 売上高 総資産
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 936 | 945 | 910 | 930 | 38.9 | -3.73% | -11.28 | 76.95 | -83.33 | 977 | 1,028 |
| 2008/11/19 | 1,010 | 1,015 | 957 | 966 | 47.3 | -4.17% | -8.76 | 76.28 | -78.33 | 990 | 1,035 |
| 2008/11/18 | 1,000 | 1,010 | 981 | 1,008 | 36.1 | 1.82% | -4.87 | 83.73 | -78.33 | 995 | 1,044 |
| 2008/11/17 | 975 | 1,025 | 967 | 990 | 51.4 | -0.20% | -6.78 | 73.06 | -95.00 | 1,006 | 1,047 |
| 2008/11/14 | 1,012 | 1,040 | 990 | 992 | 58.3 | -0.20% | -6.53 | 99.98 | -93.33 | 1,024 | 1,051 |
| 2008/11/13 | 950 | 1,019 | 950 | 994 | 40.2 | -0.10% | -6.94 | 94.00 | -83.33 | 1,037 | 1,058 |
| 2008/11/12 | 1,022 | 1,038 | 992 | 995 | 53.5 | -6.04% | -7.83 | 88.97 | -36.67 | 1,072 | 1,068 |
| 2008/11/11 | 1,062 | 1,076 | 1,040 | 1,059 | 65.6 | -2.13% | -3.53 | 88.45 | 23.33 | 1,113 | 1,079 |
| 2008/11/10 | 1,080 | 1,120 | 1,080 | 1,082 | 55.8 | 2.56% | -3.09 | 90.94 | 55.00 | 1,135 | 1,075 |
| 2008/11/07 | 1,050 | 1,100 | 1,046 | 1,055 | 56.1 | -9.83% | -7.20 | 83.64 | 78.33 | 1,142 | 1,075 |
| 2008/11/06 | 1,180 | 1,180 | 1,112 | 1,170 | 72.7 | -2.42% | 0.97 | 87.56 | 85.00 | 1,139 | 1,070 |
| 2008/11/05 | 1,230 | 1,230 | 1,185 | 1,199 | 73 | 2.22% | 1.85 | 92.37 | 73.33 | 1,093 | 1,070 |
| 2008/11/04 | 1,151 | 1,210 | 1,134 | 1,173 | 67 | 5.11% | -1.70 | 86.32 | 38.33 | 1,039 | 1,075 |
| 2008/10/31 | 1,080 | 1,198 | 1,050 | 1,116 | 93.7 | 7.31% | -7.66 | 81.02 | -21.67 | 984 | 1,090 |
| 2008/10/30 | 988 | 1,040 | 964 | 1,040 | 65.4 | 10.64% | -15.19 | 68.33 | -66.67 | 965 | 1,111 |
| 2008/10/29 | 979 | 995 | 923 | 940 | 56.8 | 1.18% | -24.64 | 60.41 | -88.33 | 961 | 1,140 |
| 2008/10/28 | 870 | 944 | 850 | 929 | 86.9 | 3.68% | -26.88 | 58.45 | -88.33 | 986 | 1,174 |
| 2008/10/27 | 980 | 1,001 | 892 | 896 | 76.3 | -12.16% | -30.88 | 46.97 | -90.00 | 1,028 | 1,210 |
| 2008/10/24 | 1,101 | 1,130 | 975 | 1,020 | 198.9 | 0.00% | -22.92 | 48.91 | -90.00 | 1,062 | 1,246 |
| 2008/10/23 | 1,030 | 1,030 | 989 | 1,020 | 49.2 | -4.32% | -24.24 | 41.94 | -30.00 | 1,074 | 1,274 |
| 2008/10/22 | 1,095 | 1,120 | 1,064 | 1,066 | 34.6 | -6.49% | -22.16 | 40.34 | -8.33 | 1,098 | 1,301 |
| 2008/10/21 | 1,083 | 1,151 | 1,083 | 1,140 | 60.6 | 6.74% | -17.97 | 43.16 | 40.00 | 1,123 | 1,327 |
| 2008/10/20 | 1,060 | 1,081 | 1,052 | 1,068 | 48.9 | -1.11% | -24.19 | 35.14 | 10.00 | 1,135 | 1,348 |
| 2008/10/17 | 1,180 | 1,200 | 1,051 | 1,080 | 31.4 | -4.93% | -24.55 | 35.02 | -10.00 | 1,119 | 1,374 |
| 2008/10/16 | 1,150 | 1,150 | 1,101 | 1,136 | 79 | -4.62% | -21.98 | 35.24 | -35.00 | 1,117 | 1,400 |
| 2008/10/15 | 1,198 | 1,241 | 1,170 | 1,191 | 46.8 | -0.83% | -19.34 | 39.15 | -55.00 | 1,084 | 1,424 |
| 2008/10/14 | 1,201 | 1,201 | 1,201 | 1,201 | 28.2 | 21.19% | -19.75 | 41.01 | -78.33 | 1,080 | 1,446 |
| 2008/10/10 | 1,020 | 1,039 | 930 | 991 | 76.7 | -7.38% | -34.62 | 41.19 | -95.00 | 1,098 | 1,465 |
| 2008/10/09 | 960 | 1,070 | 960 | 1,070 | 201.7 | 10.31% | -30.71 | 43.86 | -98.33 | 1,194 | 1,498 |
| 2008/10/08 | 1,050 | 1,068 | 970 | 970 | 114.8 | -17.09% | -38.23 | 16.05 | -95.00 | 1,289 | 1,527 |
| 2008/10/07 | 1,110 | 1,186 | 1,100 | 1,170 | 93.7 | -9.30% | -26.90 | 18.64 | -78.33 | 1,417 | 1,564 |
| 2008/10/06 | 1,451 | 1,451 | 1,270 | 1,290 | 59.3 | -12.24% | -20.56 | 20.26 | -55.00 | 1,508 | 1,589 |
| 2008/10/03 | 1,500 | 1,501 | 1,435 | 1,470 | 38.1 | -4.92% | -10.22 | 39.73 | -25.00 | 1,580 | 1,610 |
| 2008/10/02 | 1,580 | 1,600 | 1,543 | 1,546 | 18.6 | -3.98% | -6.01 | 38.40 | 35.00 | 1,610 | 1,622 |
| 2008/10/01 | 1,612 | 1,626 | 1,595 | 1,610 | 11.5 | -0.92% | -2.46 | 28.93 | 65.00 | 1,614 | 1,631 |
| 2008/09/30 | 1,575 | 1,625 | 1,535 | 1,625 | 23.2 | -1.52% | -1.80 | 28.38 | 50.00 | 1,608 | 1,638 |
| 2008/09/29 | 1,645 | 1,680 | 1,640 | 1,650 | 18.5 | 1.91% | -0.56 | 28.49 | 5.00 | 1,600 | 1,645 |
| 2008/09/26 | 1,605 | 1,645 | 1,570 | 1,619 | 19.2 | 3.12% | -2.72 | 25.70 | -55.00 | 1,578 | 1,651 |
| 2008/09/25 | 1,586 | 1,586 | 1,560 | 1,570 | 30.3 | -0.38% | -6.06 | 22.86 | -73.33 | 1,574 | 1,652 |
| 2008/09/24 | 1,570 | 1,577 | 1,555 | 1,576 | 13.9 | -0.57% | -6.25 | 23.53 | -78.33 | 1,580 | 1,657 |
| 2008/09/22 | 1,596 | 1,605 | 1,566 | 1,585 | 38.2 | 2.66% | -6.14 | 27.00 | -81.67 | 1,589 | 1,663 |
| 2008/09/19 | 1,600 | 1,614 | 1,532 | 1,544 | 46.1 | -3.44% | -8.92 | 28.68 | -83.33 | 1,596 | 1,670 |
| 2008/09/18 | 1,600 | 1,600 | 1,570 | 1,599 | 37 | -0.06% | -6.31 | 27.70 | -81.67 | 1,606 | 1,679 |
| 2008/09/17 | 1,621 | 1,621 | 1,600 | 1,600 | 20.6 | -1.23% | -6.80 | 28.33 | -85.00 | 1,613 | 1,688 |
| 2008/09/16 | 1,460 | 1,620 | 1,445 | 1,620 | 83.8 | -0.06% | -6.24 | 28.69 | -83.33 | 1,624 | 1,698 |
| 2008/09/12 | 1,591 | 1,625 | 1,591 | 1,621 | 10.7 | 1.89% | -6.78 | 29.70 | -86.67 | 1,644 | 1,709 |
| 2008/09/11 | 1,630 | 1,630 | 1,590 | 1,591 | 26.9 | -2.69% | -9.09 | 29.50 | -88.33 | 1,654 | 1,716 |
| 2008/09/10 | 1,657 | 1,657 | 1,610 | 1,635 | 52 | -1.33% | -7.25 | 29.59 | -88.33 | 1,678 | 1,725 |
| 2008/09/09 | 1,705 | 1,705 | 1,656 | 1,657 | 25.7 | -3.61% | -6.73 | 29.50 | -88.33 | 1,691 | 1,735 |
| 2008/09/08 | 1,698 | 1,720 | 1,698 | 1,719 | 4.1 | 2.93% | -3.60 | 45.94 | -28.33 | 1,706 | 1,745 |
| 2008/09/05 | 1,680 | 1,700 | 1,650 | 1,670 | 9.6 | -2.34% | -6.67 | 44.81 | 6.67 | 1,712 | 1,753 |
| 2008/09/04 | 1,685 | 1,710 | 1,620 | 1,710 | 29.6 | 0.65% | -4.89 | 44.22 | 25.00 | 1,729 | 1,766 |
| 2008/09/03 | 1,726 | 1,726 | 1,684 | 1,699 | 29 | -2.07% | -5.98 | 35.62 | 25.00 | 1,743 | 1,776 |
| 2008/09/02 | 1,748 | 1,748 | 1,730 | 1,735 | 15.6 | -0.69% | -4.46 | 38.43 | 36.67 | 1,731 | 1,787 |
| 2008/09/01 | 1,774 | 1,796 | 1,725 | 1,747 | 10.6 | -0.46% | -4.26 | 38.18 | 0.00 | 1,716 | 1,800 |
| 2008/08/29 | 1,744 | 1,801 | 1,742 | 1,755 | 41.9 | -1.35% | -4.23 | 39.63 | -41.67 | 1,707 | 1,804 |
| 2008/08/28 | 1,685 | 1,810 | 1,683 | 1,779 | 92 | 8.48% | -3.37 | 41.26 | -75.00 | 1,699 | 1,810 |
| 2008/08/27 | 1,676 | 1,734 | 1,610 | 1,640 | 56.6 | -1.32% | -11.33 | 27.53 | -90.00 | 1,692 | 1,815 |
| 2008/08/26 | 1,669 | 1,669 | 1,554 | 1,662 | 199.6 | -2.18% | -10.80 | 33.95 | -73.33 | 1,720 | 1,831 |
| 2008/08/25 | 1,717 | 1,725 | 1,692 | 1,699 | 25.6 | -1.11% | -9.43 | 54.49 | -73.33 | 1,747 | 1,844 |
| 2008/08/22 | 1,750 | 1,750 | 1,712 | 1,718 | 20.4 | -1.32% | -9.05 | 54.67 | -73.33 | 1,773 | 1,857 |
| 2008/08/21 | 1,780 | 1,790 | 1,741 | 1,741 | 9 | -2.19% | -8.31 | 63.53 | -73.33 | 1,784 | 1,869 |
| 2008/08/20 | 1,799 | 1,799 | 1,765 | 1,780 | 9.5 | -1.06% | -6.57 | 80.51 | -73.33 | 1,787 | 1,881 |
| 2008/08/19 | 1,808 | 1,810 | 1,790 | 1,799 | 8.6 | -1.64% | 76.88 | -83.33 | 1,799 | 1,892 | |
| 2008/08/18 | 1,777 | 1,830 | 1,777 | 1,829 | 22 | 3.16% | -91.67 | 1,811 | 1,902 | ||
| 2008/08/15 | 1,770 | 1,777 | 1,708 | 1,773 | 50.4 | 1.03% | -96.67 | 1,823 | 1,910 | ||
| 2008/08/14 | 1,830 | 1,834 | 1,730 | 1,755 | 71.8 | -4.62% | -51.67 | 1,850 | 1,923 | ||
| 2008/08/13 | 1,890 | 1,890 | 1,834 | 1,840 | 20.3 | -1.13% | -18.33 | 1,881 | 1,934 | ||
| 2008/08/12 | 1,886 | 1,894 | 1,861 | 1,861 | 11.3 | -1.33% | 0.00 | 1,897 | 1,937 | ||
| 2008/08/11 | 1,910 | 1,945 | 1,855 | 1,886 | 59 | -1.36% | -3.33 | 1,924 | 1,944 | ||
| 2008/08/08 | 1,940 | 1,940 | 1,907 | 1,912 | 9.3 | 0.10% | -11.67 | 1,913 | |||
| 2008/08/07 | 1,932 | 1,964 | 1,910 | 1,910 | 24.7 | -0.52% | -28.33 | 1,906 | |||
| 2008/08/06 | 1,957 | 1,957 | 1,904 | 1,920 | 54.3 | -3.81% | -35.00 | 1,902 | |||
| 2008/08/05 | 1,918 | 2,025 | 1,880 | 1,996 | 103.8 | 9.13% | -36.67 | 1,908 | |||
| 2008/08/04 | 1,835 | 1,875 | 1,829 | 1,829 | 7.9 | -2.61% | -96.67 | 1,895 | |||
| 2008/08/01 | 1,850 | 1,903 | 1,849 | 1,878 | 18.8 | -0.69% | -95.00 | 1,922 | |||
| 2008/07/31 | 1,911 | 1,929 | 1,860 | 1,891 | 84.6 | -3.03% | -90.00 | 1,936 | |||
| 2008/07/30 | 1,931 | 1,970 | 1,920 | 1,950 | 10.8 | 0.98% | -90.00 | 1,954 | |||
| 2008/07/29 | 1,936 | 1,960 | 1,928 | 1,931 | 20.7 | -1.48% | -66.67 | 1,964 | |||
| 2008/07/28 | 1,931 | 1,960 | 1,931 | 1,960 | 6.8 | 0.51% | -6.67 | 1,977 | |||
| 2008/07/25 | 1,970 | 1,970 | 1,930 | 1,950 | 12.6 | -1.52% | 8.33 | 1,983 | |||
| 2008/07/24 | 1,971 | 2,000 | 1,971 | 1,980 | 22.5 | -1.00% | 3.33 | 2,001 | |||
| 2008/07/23 | 1,995 | 2,005 | 1,965 | 2,000 | 28.2 | 0.25% | 1,999 | ||||
| 2008/07/22 | 1,990 | 2,000 | 1,925 | 1,995 | 31.1 | 0.20% | 1,980 | ||||
| 2008/07/18 | 2,040 | 2,075 | 1,990 | 1,991 | 24 | -2.40% | 1,978 | ||||
| 2008/07/17 | 2,040 | 2,065 | 2,000 | 2,040 | 29.6 | 3.45% | |||||
| 2008/07/16 | 1,932 | 2,040 | 1,905 | 1,972 | 70.8 | 3.46% | |||||
| 2008/07/15 | 1,984 | 1,984 | 1,901 | 1,906 | 30.8 | -3.93% | |||||
| 2008/07/14 | 1,980 | 1,995 | 1,973 | 1,984 | 50.4 | -0.80% | |||||
| 2008/07/11 | 1,964 | 2,045 | 1,964 | 2,000 | 30.9 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
