[1400 HCグロース] ルーデン 日足 時系列データ

[1400 HCグロース] ルーデン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-085350.005350.005200.005200.00841750
2010-10-075200.005350.005200.005350.001473050
2010-10-065310.005310.005250.005300.001158160
2010-10-055310.005450.005250.005450.0027143450
2010-10-045400.005500.005400.005500.001475890
2010-10-015670.005670.005400.005400.001687320
2010-09-305410.005690.005410.005690.001687470
2010-09-295530.005530.005310.005310.0019101290
2010-09-285800.005800.005330.005530.0018101180
2010-09-275250.005500.005200.005500.0030160010
2010-09-245300.005320.005190.005300.0051267670
2010-09-2200
2010-09-215600.005600.005600.005600.00316800
2010-09-175450.005650.005300.005500.0061327410
2010-09-165320.005520.005320.005350.001580120
2010-09-155580.005580.005420.005420.001476970
2010-09-145500.005700.005400.005400.0019105110
2010-09-135390.005500.005300.005500.0035188680
2010-09-105550.005550.005400.005400.00316360
2010-09-095300.005480.005300.005480.001895660
2010-09-085200.005400.005150.005350.0056295480
2010-09-075390.005390.005250.005250.0047249980
2010-09-065370.005440.005320.005400.0025134390
2010-09-035420.005540.005270.005540.0054291630
2010-09-025200.005500.005100.005400.00129682760
2010-09-015690.005690.005200.005380.00110585730
2010-08-314910.006000.004900.005800.00153824145
2010-08-304960.005200.004960.005180.0036181310
2010-08-275030.005030.004910.004910.0023115450
2010-08-264620.004900.004610.004680.0027126570
2010-08-254370.004600.004370.004550.0087388985
2010-08-244845.004845.004510.004650.00155740140
2010-08-234900.005000.004900.005000.001679500
2010-08-205470.005470.005060.005060.001893300
2010-08-195290.005480.004990.005480.0025132690
2010-08-185090.005200.005090.005200.00735740
2010-08-175290.005290.004880.005090.0079390075
2010-08-165590.005590.004980.005290.0049254215
2010-08-135320.005490.005000.005490.00141737700
2010-08-125110.005110.004830.004950.002271119605
2010-08-114620.005350.004620.005140.009984830505
2010-08-105600.005600.005400.005400.008914858020
2010-08-096330.006420.006050.006400.0037233310
2010-08-066290.006390.005880.006130.0039238800
2010-08-056400.006570.006370.006570.0016102540
2010-08-046780.006850.006600.006800.0025169410
2010-08-036300.006690.006300.006690.0063405390
2010-08-026400.006400.006300.006300.0056353750
2010-07-306470.006670.006360.006380.0092591880
2010-07-296790.006970.006600.006970.0049329890
2010-07-286500.007390.006500.007340.0045312920
2010-07-276550.006700.006400.006400.0086568530
2010-07-267120.007250.006550.006750.00102675020
2010-07-236900.007100.006900.007100.001284020
2010-07-226850.006990.006850.006860.0019130500
2010-07-216830.007000.006800.007000.0072490660
2010-07-206800.006990.006750.006880.00140952860
2010-07-167910.008100.007030.007080.0071533930
2010-07-157240.008600.007240.007460.006795432120
2010-07-147300.007300.007020.007110.0039276590
2010-07-137250.007250.007110.007250.0023165360
2010-07-127350.007350.007050.007240.0019135590
2010-07-097050.007350.007050.007350.0024171140
2010-07-087100.007400.007100.007350.0030218550
2010-07-076900.007000.006810.007000.0020138410
2010-07-066600.006900.006600.006900.0019128580
2010-07-056300.006820.006300.006600.0031202160
2010-07-026310.006520.006200.006500.0033210660
2010-07-016800.006800.006280.006480.0084550230
2010-06-306900.007000.006600.007000.00111752260
2010-06-296820.007100.006600.007100.0092630410
2010-06-287000.007000.006800.007000.0032222110
2010-06-256790.007150.006650.007150.002711884730
2010-06-246900.006990.006750.006990.0097666630
2010-06-236990.006990.006610.006830.00110759910
2010-06-227470.007690.007000.007000.004973608140
2010-06-217980.008000.007690.007970.0069541570
2010-06-188080.008150.007600.007880.0080619560
2010-06-178180.008180.007650.008080.001371080100
2010-06-168220.008240.008000.008100.0063507640
2010-06-158300.008300.008000.008100.0037299110
2010-06-148240.008400.008000.008280.0051416990
2010-06-118190.008400.007950.008240.0072580360
2010-06-108280.008280.007920.008240.0049393890
2010-06-098160.008500.008000.008280.0089728770
2010-06-088280.008350.008150.008200.0071580880
2010-06-078200.008340.007710.008340.001261012200
2010-06-048310.008670.008100.008450.001421179380
2010-06-038300.008600.008300.008600.0055461230
2010-06-028700.008700.008300.008500.0064541880
2010-06-018950.009300.008500.008690.001611410200
2010-05-319050.009690.008500.008810.002712418270
2010-05-289230.009790.008620.009100.003293027690
2010-05-278380.008990.008000.008930.001381182400
2010-05-268200.009190.008000.008530.001631376560
2010-05-257820.008550.007820.007820.002321875960
2010-05-248050.008200.007850.007860.0062499060
2010-05-217600.007750.007200.007750.003382518410
2010-05-207760.008130.007750.007800.002001566690
2010-05-197610.008200.007600.008200.003212497470
2010-05-188370.008900.008150.008210.003733118630
2010-05-179200.009300.008520.008520.004864308500
2010-05-149230.009650.008810.009390.007546948030
2010-05-139000.009400.008700.009080.00129111558960
2010-05-1212000.0012000.0010220.0010460.008459200270
2010-05-1112500.0013900.0011100.0011940.00333341124570
2010-05-1012010.0013680.0012000.0013680.00594178403780
2010-05-0710680.0010680.0010680.0010680.001611719480
2010-05-069180.009180.009180.009180.0092844560
2010-04-307910.007910.007500.007680.006424922680
2010-04-287970.008130.007830.007910.00102814100
2010-04-278050.008170.007810.008170.002892289600
2010-04-268000.008200.007800.008200.005424312970
2010-04-237990.008300.007820.008300.003492794950
2010-04-228320.008550.007690.008300.009117393730
2010-04-219980.0010200.007980.008300.00280324465040
2010-04-209480.009480.009480.009480.0098929040
2010-04-197980.007980.007980.007980.006625282760
2010-04-166660.006990.006500.006980.003092097040
2010-04-156400.006850.006400.006660.001611058130
2010-04-146300.006420.006110.006300.00145920430
2010-04-136100.006240.006090.006200.0055339620
2010-04-126090.006200.006000.006190.0093569860
2010-04-095950.006190.005720.006190.0064380740
2010-04-086000.006000.005850.005950.0020118950
2010-04-075850.006100.005850.006000.0036217710
2010-04-065900.006000.005850.005850.0045267880
2010-04-055560.005850.005550.005850.0034191120
2010-04-025900.005900.005750.005750.00952200
2010-04-015910.005910.005700.005750.00846540
2010-03-315610.005900.005600.005900.0051290900
2010-03-305800.005850.005490.005710.00161897490
2010-03-296480.006480.005600.005600.001721026800
2010-03-266180.006490.006180.006480.00144908610
2010-03-255810.006180.005810.006180.00160958990
2010-03-245600.005950.005600.005900.0029167340
2010-03-235600.005700.005550.005560.0021117770
2010-03-195490.006000.005430.005430.002041157350
2010-03-185160.005390.005150.005390.0078409120
2010-03-175010.005150.005000.005150.0037188390
2010-03-165000.005100.005000.005100.0049245700
2010-03-155230.005230.005030.005220.00841430
2010-03-124950.005030.004950.005030.00629820
2010-03-114900.004900.004900.004900.0029800
2010-03-105150.005150.005000.005000.0036181960
2010-03-094920.005010.004920.004980.001679550
2010-03-085100.005220.004900.004900.00157776110
2010-03-055120.005300.005120.005300.00210420
2010-03-045010.005110.005010.005110.00525150
2010-03-035500.005500.005200.005300.0021114400
2010-03-025060.005750.004900.005600.00181956115
2010-03-015750.005750.005120.005160.00184986130
2010-02-265000.005650.005000.005650.0096516270
2010-02-254730.005200.004700.004950.00183905245
2010-02-244650.004710.004600.004710.001151080
2010-02-2300
2010-02-224700.004700.004605.004700.001151605
2010-02-194600.004600.004600.004600.00523000
2010-02-184560.004725.004560.004695.00836915
2010-02-174560.004670.004560.004670.0055251040
2010-02-164800.004800.004560.004560.0030142200
2010-02-154700.004800.004700.004800.00942600
2010-02-124775.004900.004700.004700.0023110000
2010-02-104510.004800.004510.004695.0081377055
2010-02-094380.004500.004380.004480.00626520
2010-02-084480.004480.004400.004400.0034151030
2010-02-054500.004540.004500.004540.00731670
2010-02-044450.004530.004400.004530.0048214270
2010-02-034130.004500.004130.004495.0080335995
2010-02-024600.004620.004550.004550.0023105950
2010-02-014580.004600.004500.004580.00144657280
2010-01-294580.004665.004530.004600.0054247865
2010-01-284650.004660.004600.004600.0087402030
2010-01-274700.004700.004600.004695.0066308105
2010-01-264750.004760.004700.004700.0047222640
2010-01-254750.004800.004750.004795.001152515
2010-01-224750.004750.004700.004750.0056265080
2010-01-214755.004770.004735.004760.001676180
2010-01-204755.004755.004755.004755.00628530
2010-01-194860.004860.004750.004750.0065311535
2010-01-184800.004860.004800.004860.001781710
2010-01-154840.004840.004780.004800.0060288100
2010-01-144625.004860.004600.004800.003401611395
2010-01-134820.004820.004600.004630.00137637565
2010-01-124885.004900.004750.004750.00136649395
2010-01-084800.004990.004800.004810.00136659520
2010-01-074905.004905.004800.004800.00146704345
2010-01-064810.005100.004700.005100.00103500660
2010-01-054895.004900.004805.004810.001048620
2010-01-044950.004950.004800.004875.00133638755
2009-12-305000.005000.004980.004980.00314980
2009-12-294840.005100.004840.005000.0095470110
2009-12-284820.004920.004820.004920.00734230
2009-12-254980.004980.004800.004800.002571243450
2009-12-244990.005000.004980.004980.0093464270
2009-12-224990.004990.004800.004990.00144707790
2009-12-214980.005000.004910.005000.0054269340
2009-12-184910.005000.004900.005000.0024118280
2009-12-174840.005390.004840.004950.00166830440
2009-12-165300.005480.004800.004980.00103503950
2009-12-155280.005600.004950.005000.00163836450
2009-12-144850.005100.004800.005100.0075365490
2009-12-114990.004990.004850.004960.0041199600
2009-12-105000.005000.004850.004980.0037183860
2009-12-094900.005210.004900.005110.0026130800
2009-12-085150.005150.004900.004900.0063318740
2009-12-075150.005150.005150.005150.0021108150
2009-12-045260.005260.005150.005150.001156760
2009-12-035150.005400.005100.005270.0056293090
2009-12-025000.005000.005000.005000.00142710000
2009-12-015000.005150.005000.005150.001365750
2009-11-305100.005150.004850.005150.0021105700
2009-11-275050.005300.005050.005300.00631250
2009-11-264900.005050.004900.005050.0063315150
2009-11-254900.005000.004900.005000.001679700
2009-11-244900.004900.004800.004890.001362690
2009-11-204850.004950.004800.004950.0024116950
2009-11-194900.004990.004900.004990.001049180
2009-11-184900.005000.004850.005000.0045219570
2009-11-175000.005100.004900.005000.00128646200
2009-11-165150.005150.005000.005000.0031158950
2009-11-135300.005350.005200.005250.0042221700
2009-11-125330.005350.005200.005350.0049259190
2009-11-115600.005700.005600.005600.0022123400
2009-11-105450.005570.005450.005500.0031170530
2009-11-095600.005600.005330.005330.00316530
2009-11-065850.005850.005400.005400.0066359660
2009-11-055600.005600.005450.005450.0024132790
2009-11-045790.006500.005600.005610.001921153500
2009-11-025350.005500.005350.005500.00632250
2009-10-305310.005350.005310.005350.0042224260
2009-10-295260.005420.005260.005420.001052760
2009-10-285500.005500.005300.005300.0058312210
2009-10-275600.005600.005500.005500.0034187520
2009-10-265700.005940.005510.005600.0019105420
2009-10-235850.005850.005700.005800.0040232000
2009-10-226000.006400.005950.005950.00112691460
2009-10-215740.005950.005730.005950.0027159170
2009-10-206000.006000.005540.005890.00128758930
2009-10-195650.005650.005550.005650.00528150
2009-10-165700.005700.005620.005650.0084474750
2009-10-155700.005890.005700.005850.0049285390
2009-10-145710.005900.005690.005710.00146845540
2009-10-135800.005900.005520.005690.0056320390
2009-10-095550.006000.005290.005800.00150853180
2009-10-085800.005930.005500.005930.00126724080
2009-10-075800.005810.005750.005800.0030173910
2009-10-065720.005940.005720.005940.00951700
2009-10-055600.006180.005580.005950.00170995810
2009-10-025300.005480.005300.005480.0077409710

   ※ 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