[1408 HCグロース] サムシングHD 日足 時系列データ

[1408 HCグロース] サムシングHD (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0749200.0049200.0049150.0049150.005245850
2010-10-0651900.0051900.0051900.0051900.002103800
2010-10-0548650.0051000.0048650.0051000.00299650
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2951900.0051900.0049700.0049700.0011556600
2010-09-2800
2010-09-2752900.0052900.0052900.0052900.003158700
2010-09-2451000.0052900.0051000.0052900.0014715900
2010-09-2253800.0054500.0053100.0054000.00231241200
2010-09-2152600.0054200.0050600.0054200.0010531300
2010-09-1749200.0051500.0048800.0051200.009453800
2010-09-1650000.0050000.0050000.0050000.003150000
2010-09-1552400.0052400.0047900.0052000.009445700
2010-09-1447600.0051100.0047600.0051100.006296000
2010-09-1349000.0049000.0049000.0049000.00149000
2010-09-1045250.0048500.0045250.0048500.003141750
2010-09-0946050.0046050.0046050.0046050.00146050
2010-09-0847100.0047100.0047100.0047100.00294200
2010-09-0748000.0048000.0045100.0047000.0010470400
2010-09-0600
2010-09-0348650.0048650.0048650.0048650.00148650
2010-09-0249500.0050500.0049500.0050500.002100000
2010-09-0148500.0050500.0048500.0050500.007345400
2010-08-3149500.0050500.0049500.0050000.004199500
2010-08-3050600.0051600.0050100.0050500.00201015900
2010-08-2752800.0054600.0048100.0054500.00351818400
2010-08-2657700.0058500.0057700.0058300.007406200
2010-08-2557100.0057800.0056600.0057400.00191085000
2010-08-2457800.0058000.0057700.0058000.006347100
2010-08-2357400.0057700.0057400.0057700.005287600
2010-08-2057400.0057400.0057300.0057400.003172100
2010-08-1957000.0057000.0056000.0056500.005282700
2010-08-1856000.0057000.0056000.0057000.003169000
2010-08-1757800.0057800.0057800.0057800.004231200
2010-08-1600
2010-08-1357000.0057000.0057000.0057000.00157000
2010-08-1257500.0057500.0056600.0056600.002114100
2010-08-1100
2010-08-1057300.0057500.0057300.0057500.002114800
2010-08-0957500.0057500.0057500.0057500.003172500
2010-08-0657400.0057500.0057400.0057500.003172300
2010-08-0557000.0057000.0056800.0056800.002113800
2010-08-0400
2010-08-0357800.0058800.0057000.0057000.006346600
2010-08-0257500.0057700.0057500.0057700.002115200
2010-07-3057500.0057500.0057500.0057500.00157500
2010-07-2956000.0057900.0056000.0057900.004225900
2010-07-2858800.0058800.0056000.0056800.004230400
2010-07-2754800.0058800.0054800.0058800.002113600
2010-07-2655300.0055300.0055000.0055000.003165400
2010-07-2356400.0056500.0055000.0056500.0016899700
2010-07-2259800.0059800.0055700.0056600.00321805100
2010-07-2159300.0059700.0057800.0057800.007410600
2010-07-2058000.0058000.0057300.0057300.003172600
2010-07-1656900.0058000.0056900.0058000.004230700
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0856900.0058900.0056800.0056900.009515800
2010-07-0759900.0059900.0059900.0059900.002119800
2010-07-0659600.0059600.0059500.0059600.004238300
2010-07-0559500.0059500.0059300.0059300.005297000
2010-07-0200
2010-07-0159600.0059600.0059600.0059600.003178800
2010-06-3059800.0059800.0059800.0059800.00159800
2010-06-2959500.0059800.0059000.0059800.005297300
2010-06-2800
2010-06-2559500.0059500.0059500.0059500.0012714000
2010-06-2457700.0058500.0057500.0058500.007404500
2010-06-2357500.0057500.0057500.0057500.00157500
2010-06-2255500.0055500.0055500.0055500.003166500
2010-06-2155000.0055000.0054100.0054100.002109100
2010-06-1855500.0055500.0055500.0055500.002111000
2010-06-1700
2010-06-1655500.0055500.0055500.0055500.00155500
2010-06-1555500.0055500.0055500.0055500.002111000
2010-06-1400
2010-06-1156500.0056500.0056500.0056500.002113000
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0758900.0058900.0058900.0058900.00158900
2010-06-0457000.0057000.0057000.0057000.00157000
2010-06-0356000.0056000.0056000.0056000.002112000
2010-06-0254200.0054200.0054000.0054000.004216600
2010-06-0100
2010-05-3157200.0057200.0057200.0057200.002114400
2010-05-2800
2010-05-2700
2010-05-2600
2010-05-2560100.0060100.0054100.0054200.0014823500
2010-05-2459900.0060000.0059100.0059100.009535700
2010-05-2154900.0057900.0054900.0057900.002112800
2010-05-2059800.0059800.0052800.0053400.003166000
2010-05-1959800.0059800.0059800.0059800.009538200
2010-05-1852000.0052000.0051000.0051000.006311000
2010-05-1752600.0052600.0052600.0052600.002105200
2010-05-1457200.0058800.0057200.0058800.008463700
2010-05-1352500.0056200.0052500.0056200.005277300
2010-05-1251400.0051400.0051400.0051400.004205600
2010-05-1100
2010-05-1000
2010-05-0753000.0053000.0051000.0051000.006316000
2010-05-0600
2010-04-3055000.0055000.0054500.0054500.004219500
2010-04-2800
2010-04-2756000.0056000.0056000.0056000.0015840000
2010-04-2658900.0058900.0056200.0057200.005290000
2010-04-2356500.0056500.0056000.0056000.0017960000
2010-04-2257900.0058100.0054500.0058100.0010562100
2010-04-2155900.0056000.0055900.0055900.007391400
2010-04-2053000.0057900.0053000.0055100.0010553700
2010-04-1954000.0055000.0054000.0055000.006326900
2010-04-1655000.0055000.0051100.0055000.0012649400
2010-04-1556000.0057000.0055500.0057000.006337000
2010-04-1451700.0059000.0051700.0054100.00231243100
2010-04-1349000.0050600.0049000.0050600.0010494500
2010-04-1246000.0047000.0045500.0045500.0016736000
2010-04-0945550.0045550.0045500.0045500.005227700
2010-04-0844500.0045900.0044500.0045900.004179400
2010-04-0744500.0044500.0044000.0044000.004177300
2010-04-0600
2010-04-0544500.0044500.0044400.0044400.006266900
2010-04-0245000.0045000.0045000.0045000.00145000
2010-04-0145000.0045000.0045000.0045000.00290000
2010-03-3146100.0046100.0046100.0046100.004184400
2010-03-3046000.0046100.0046000.0046100.003138100
2010-03-2946100.0046100.0046000.0046000.008368500
2010-03-2600
2010-03-2546000.0046000.0046000.0046000.0019874000
2010-03-2445400.0049100.0044900.0047100.0021971100
2010-03-2345100.0045100.0043500.0044000.006265700
2010-03-1942500.0043000.0042500.0043000.003128000
2010-03-1842000.0042000.0042000.0042000.00284000
2010-03-1740000.0040000.0040000.0040000.00140000
2010-03-1640700.0041000.0040000.0040000.008323100
2010-03-1540000.0040000.0040000.0040000.0011440000
2010-03-1240200.0040200.0040000.0040000.005200600
2010-03-1139800.0039800.0038000.0038000.0014536550
2010-03-1038750.0039000.0038750.0039000.005194000
2010-03-0940000.0040500.0040000.0040500.009360500
2010-03-0800
2010-03-0538400.0039000.0038400.0039000.004154200
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-0144900.0044900.0044900.0044900.005224500
2010-02-2645000.0045000.0045000.0045000.00145000
2010-02-2543500.0045900.0043500.0044000.0022962800
2010-02-2442100.0042100.0042100.0042100.00142100
2010-02-2339400.0040000.0039000.0040000.007277000
2010-02-2238000.0038000.0038000.0038000.00138000
2010-02-1900
2010-02-1838000.0038000.0038000.0038000.00276000
2010-02-1700
2010-02-1600
2010-02-1535700.0035700.0035000.0035000.004142100
2010-02-1238500.0038500.0038500.0038500.00138500
2010-02-1038500.0038500.0038500.0038500.00277000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2838500.0038500.0038500.0038500.003115500
2010-01-2700
2010-01-2643400.0043400.0042000.0042000.004170600
2010-01-2547750.0047750.0047750.0047750.0015716250
2010-01-2245500.0045500.0042300.0042300.0013572800
2010-01-2144900.0045500.0044900.0045500.005225400
2010-01-2000
2010-01-1941500.0041500.0041500.0041500.00141500
2010-01-1840600.0040600.0040600.0040600.00140600
2010-01-1500
2010-01-1400
2010-01-1342500.0042500.0042100.0042100.00284600
2010-01-1239000.0039000.0039000.0039000.00139000
2010-01-0837000.0039000.0037000.0039000.004154000
2010-01-0734200.0037000.0034200.0037000.0012441200
2010-01-0637000.0037000.0037000.0037000.00137000
2010-01-0537000.0037000.0037000.0037000.0022814000
2010-01-0437000.0037000.0037000.0037000.00274000
2009-12-3038800.0038800.0037200.0037200.006231200
2009-12-2900
2009-12-2838800.0038800.0038800.0038800.00277600
2009-12-2540900.0040900.0040900.0040900.0020818000
2009-12-2438750.0040900.0038450.0040900.0019736450
2009-12-2238700.0038700.0038700.0038700.00277400
2009-12-2139900.0040700.0039900.0039900.0023927400
2009-12-1841000.0041000.0041000.0041000.00141000
2009-12-1742000.0042000.0042000.0042000.00142000
2009-12-1641000.0041000.0041000.0041000.0011451000
2009-12-1542000.0042000.0042000.0042000.009378000
2009-12-1441000.0041000.0041000.0041000.00141000
2009-12-1140600.0042950.0040600.0042950.0014570750
2009-12-1000
2009-12-0940600.0043000.0040600.0043000.003126600
2009-12-0843000.0043000.0043000.0043000.00286000
2009-12-0744200.0045500.0044200.0045500.006269100
2009-12-0442700.0043000.0042700.0043000.009384600
2009-12-0345800.0045800.0045800.0045800.00291600
2009-12-0246500.0047300.0046500.0047300.00293800
2009-12-0145700.0045700.0045300.0045300.0012547200
2009-11-3046050.0049300.0046050.0049300.005243200
2009-11-2746550.0047750.0046550.0047750.00294300
2009-11-2600
2009-11-2550000.0050000.0050000.0050000.0013650000
2009-11-2450000.0050000.0049950.0050000.006299900
2009-11-2052300.0052300.0047300.0049700.005245100
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1652300.0052300.0052300.0052300.00152300
2009-11-1300
2009-11-1253700.0053700.0053700.0053700.00153700
2009-11-1100
2009-11-1047900.0052700.0047900.0052700.0010485400
2009-11-0955500.0055500.0055500.0055500.003166500
2009-11-0649800.0053500.0049800.0053500.005255600
2009-11-0552300.0053300.0052300.0053300.003157900
2009-11-0456300.0056300.0056300.0056300.00156300
2009-11-0200
2009-10-3000
2009-10-2953800.0057300.0053800.0057300.003164900
2009-10-2857800.0057800.0057800.0057800.00157800
2009-10-2756800.0056800.0056800.0056800.00156800
2009-10-2600
2009-10-2353200.0055400.0053200.0055400.0015800400
2009-10-2252800.0053500.0052700.0053500.008424400
2009-10-2153500.0053500.0052100.0053100.004210900
2009-10-2052400.0053500.0052400.0053500.00281470700
2009-10-1955400.0055400.0055400.0055400.002110800
2009-10-1656600.0056600.0055000.0055400.009500400
2009-10-1559500.0060000.0059500.0060000.007419400
2009-10-1400
2009-10-1360000.0060000.0060000.0060000.002120000
2009-10-0900
2009-10-0857000.0057000.0057000.0057000.00157000
2009-10-0754900.0056900.0054900.0055400.005277500
2009-10-0600
2009-10-0500
2009-10-0200

   ※ 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