[1729 HCグロース] 三光ソフラン 日足 時系列データ

[1729 HCグロース] 三光ソフラン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-2761.0061.0061.0061.0014000854000
2009-05-2661.0061.0061.0061.00310001891000
2009-05-2561.0061.0061.0061.0012000732000
2009-05-2261.0061.0061.0061.00190001159000
2009-05-2161.0061.0061.0061.00180001098000
2009-05-2061.0061.0061.0061.004000244000
2009-05-1961.0061.0061.0061.006000366000
2009-05-1861.0061.0061.0061.00210001281000
2009-05-1561.0061.0061.0061.00280001708000
2009-05-1461.0061.0061.0061.00100061000
2009-05-1361.0061.0061.0061.002000122000
2009-05-1260.0061.0060.0060.00360002170000
2009-05-1161.0061.0060.0061.00390002367000
2009-05-0861.0061.0060.0061.005000303000
2009-05-0760.0061.0060.0060.00320001932000
2009-05-0159.0061.0059.0061.0019700011959000
2009-04-3059.0061.0059.0061.00510003027000
2009-04-2860.0060.0060.0060.004000240000
2009-04-2760.0060.0060.0060.00100060000
2009-04-2400
2009-04-2360.0060.0060.0060.002000120000
2009-04-2200
2009-04-2160.0060.0060.0060.004000240000
2009-04-2060.0060.0060.0060.008000480000
2009-04-1760.0060.0060.0060.002000120000
2009-04-1660.0060.0060.0060.003000180000
2009-04-1560.0060.0060.0060.00210001260000
2009-04-1460.0060.0060.0060.009000540000
2009-04-1300
2009-04-1060.0060.0060.0060.00100060000
2009-04-0960.0060.0060.0060.00100060000
2009-04-0860.0060.0060.0060.0010000600000
2009-04-0760.0060.0060.0060.009000540000
2009-04-0660.0060.0060.0060.0011000660000
2009-04-0300
2009-04-0260.0060.0060.0060.002000120000
2009-04-0160.0060.0060.0060.004000240000
2009-03-3160.0060.0060.0060.007000420000
2009-03-3000
2009-03-2760.0060.0060.0060.00250001500000
2009-03-2660.0060.0060.0060.0011000660000
2009-03-2559.0060.0059.0060.00620003705000
2009-03-2459.0060.0059.0060.0013000776000
2009-03-2359.0060.0059.0060.0012000719000
2009-03-1960.0060.0060.0060.005000300000
2009-03-1859.0060.0059.0060.00210001250000
2009-03-1760.0060.0060.0060.0014000840000
2009-03-1659.0060.0059.0060.009000532000
2009-03-1360.0060.0060.0060.005000300000
2009-03-1260.0060.0060.0060.002000120000
2009-03-1159.0060.0059.0060.0013000779000
2009-03-1060.0060.0060.0060.00460002760000
2009-03-0959.0060.0059.0060.003000179000
2009-03-0657.0059.0057.0059.00280001611000
2009-03-0559.0060.0059.0060.009000533000
2009-03-0459.0059.0059.0059.00260001534000
2009-03-0300
2009-03-0258.0059.0058.0059.0015000878000
2009-02-2757.0058.0057.0058.0017000977000
2009-02-2658.0058.0057.0058.00500002869000
2009-02-2557.0058.0057.0058.00420002415000
2009-02-2458.0059.0057.0057.00350002004000
2009-02-2359.0060.0059.0060.001210007216000
2009-02-2060.0061.0060.0061.0054100032751000
2009-02-1961.0061.0059.0060.0027800016725000
2009-02-1860.0060.0060.0060.0019000011400000
2009-02-1760.0060.0059.0060.0029000017397000
2009-02-1660.0060.0060.0060.0030000018000000
2009-02-1361.0061.0060.0060.001470008941000
2009-02-1260.0060.0060.0060.0020200012120000
2009-02-1060.0060.0060.0060.0028100016860000
2009-02-0960.0060.0060.0060.0017900010740000
2009-02-0660.0060.0060.0060.0072400043440000
2009-02-0560.0061.0060.0060.00640003863000
2009-02-0460.0061.0060.0060.0047800028694000
2009-02-0360.0061.0060.0060.0078100046954000
2009-02-0260.0061.0060.0060.0018400011041000
2009-01-3060.0060.0060.0060.001650009900000
2009-01-2960.0060.0060.0060.001400008400000
2009-01-2860.0061.0059.0061.0083800050265000
2009-01-2760.0061.0060.0060.0021100012716000
2009-01-2660.0061.0060.0060.0099600060173000
2009-01-2360.0060.0060.0060.0023500014100000
2009-01-2260.0061.0060.0060.001713000103515000
2009-01-2159.0060.0059.0060.00104300062181000
2009-01-2060.0060.0059.0059.0049300029453000
2009-01-1960.0060.0059.0059.0068500040858000
2009-01-1660.0060.0059.0059.00149900088865000
2009-01-1560.0061.0059.0059.004344000259298000
2009-01-1440.0041.0040.0040.0016000649000
2009-01-1340.0043.0039.0041.001480006043000
2009-01-0943.0044.0042.0042.00610002675000
2009-01-0842.0043.0042.0042.00400001709000
2009-01-0743.0044.0042.0042.0022000945000
2009-01-0642.0044.0042.0043.00560002411000
2009-01-0541.0044.0041.0042.00370001566000
2008-12-3044.0044.0040.0040.001330005580000
2008-12-2940.0047.0039.0043.0038600016637000
2008-12-2639.0040.0039.0039.00580002282000
2008-12-2538.0039.0037.0039.00440001701000
2008-12-2438.0038.0035.0038.001790006592000
2008-12-2237.0039.0037.0037.00740002825000
2008-12-1936.0038.0036.0037.00270001006000
2008-12-1836.0037.0036.0037.00410001498000
2008-12-1739.0040.0036.0037.001130004213000
2008-12-1638.0039.0038.0039.00390001513000
2008-12-1540.0040.0037.0038.001060004074000
2008-12-1241.0041.0039.0040.00480001888000
2008-12-1141.0041.0040.0040.00570002321000
2008-12-1039.0040.0039.0040.00280001114000
2008-12-0939.0041.0038.0038.00950003729000
2008-12-0838.0039.0038.0039.00430001659000
2008-12-0539.0039.0037.0037.00530002057000
2008-12-0440.0042.0037.0038.001750006812000
2008-12-0341.0042.0040.0041.00450001841000
2008-12-0238.0041.0038.0041.001220004845000
2008-12-0140.0041.0038.0039.001850007294000
2008-11-2837.0039.0037.0038.00690002630000
2008-11-2736.0042.0036.0036.001730006519000
2008-11-2634.0035.0034.0035.0016000554000
2008-11-2534.0036.0033.0034.00860002983000
2008-11-2131.0033.0031.0033.00620001966000
2008-11-2035.0036.0031.0031.001780005979000
2008-11-1937.0037.0034.0036.001140004079000
2008-11-1837.0037.0035.0035.001080003933000
2008-11-1736.0037.0034.0036.001290004682000
2008-11-1435.0037.0035.0035.00600002153000
2008-11-1336.0036.0034.0034.001470005170000
2008-11-1235.0039.0035.0036.001670006152000
2008-11-1135.0035.0034.0034.00650002272000
2008-11-1036.0037.0034.0034.00520001822000
2008-11-0732.0037.0032.0035.001450004952000
2008-11-0635.0035.0033.0033.00740002474000
2008-11-0534.0036.0034.0034.00680002377000
2008-11-0435.0035.0033.0033.00680002327000
2008-10-3132.0034.0032.0033.00660002159000
2008-10-3030.0032.0030.0031.0047200014625000
2008-10-2933.0033.0030.0032.00520001614000
2008-10-2829.0031.0028.0031.001120003328000
2008-10-2732.0032.0029.0030.001350004096000
2008-10-2432.0034.0031.0033.0060100019216000
2008-10-2332.0032.0030.0031.001280004010000
2008-10-2233.0033.0031.0033.00850002726000
2008-10-2133.0034.0032.0032.001000003268000
2008-10-2031.0032.0030.0031.001030003192000
2008-10-1732.0036.0030.0030.001380004481000
2008-10-1630.0033.0030.0030.001300004035000
2008-10-1534.0036.0033.0033.00450001520000
2008-10-1432.0036.0032.0036.001560005285000
2008-10-1032.0032.0029.0029.001900005791000
2008-10-0928.0033.0026.0032.001450004257000
2008-10-0829.0033.0029.0029.001560004653000
2008-10-0729.0033.0026.0033.002840008084000
2008-10-0635.0035.0030.0030.001030003285000
2008-10-0335.0038.0033.0034.0030900010734000
2008-10-0239.0039.0035.0035.002480009053000
2008-10-0140.0040.0039.0039.0014000550000
2008-09-3039.0042.0037.0041.001350005230000
2008-09-2943.0043.0039.0040.00680002781000
2008-09-2643.0043.0042.0042.00310001307000
2008-09-2543.0043.0042.0043.0013000553000
2008-09-2445.0045.0042.0042.00860003627000
2008-09-2245.0045.0041.0044.001540006749000
2008-09-1945.0047.0044.0045.00620002790000
2008-09-1844.0046.0042.0045.001030004456000
2008-09-1746.0046.0043.0045.00990004363000
2008-09-1636.0050.0036.0045.0036900015997000
2008-09-1240.0047.0040.0046.0026500011815000
2008-09-1139.0044.0039.0041.001720007046000
2008-09-1037.0039.0035.0038.001860006850000
2008-09-0938.0038.0037.0038.00920003469000
2008-09-0838.0041.0036.0039.002170008227000
2008-09-0540.0042.0037.0037.001170004535000
2008-09-0443.0043.0040.0041.00720002961000
2008-09-0342.0044.0041.0042.00850003605000
2008-09-0242.0043.0042.0042.0019000809000
2008-09-0144.0046.0043.0043.00490002155000
2008-08-2945.0045.0043.0044.00790003492000
2008-08-2843.0045.0041.0045.001970008502000
2008-08-2744.0045.0043.0044.00930004061000
2008-08-2642.0047.0042.0045.001450006494000
2008-08-2544.0045.0043.0044.0025600011293000
2008-08-2245.0045.0043.0043.001200005255000
2008-08-2145.0045.0044.0045.001030004598000
2008-08-2044.0045.0043.0045.0036900016244000
2008-08-1943.0045.0042.0044.001030004508000
2008-08-1842.0044.0042.0043.001330005833000
2008-08-1546.0046.0043.0044.001770007829000
2008-08-1447.0047.0045.0045.00820003755000
2008-08-1345.0047.0045.0047.001250005722000
2008-08-1246.0047.0045.0046.00880004040000
2008-08-1148.0048.0045.0046.0030000013704000
2008-08-0849.0050.0046.0048.0036000017026000
2008-08-0745.0060.0045.0050.002005000107149000
2008-08-0645.0046.0045.0045.00730003291000
2008-08-0545.0046.0043.0045.00980004399000
2008-08-0446.0046.0045.0045.00860003893000
2008-08-0146.0047.0046.0046.00540002503000
2008-07-3147.0047.0046.0047.0019000889000
2008-07-3046.0047.0045.0046.0019000866000
2008-07-2945.0047.0045.0046.00330001520000
2008-07-2846.0047.0045.0045.00760003514000
2008-07-2548.0048.0045.0045.001490006760000
2008-07-2448.0048.0046.0048.0014000661000
2008-07-2345.0047.0043.0047.002010008881000
2008-07-2245.0046.0045.0045.00820003701000
2008-07-1848.0048.0045.0045.001620007550000
2008-07-1746.0047.0045.0047.001810008300000
2008-07-1648.0048.0044.0045.0039000017810000
2008-07-1551.0052.0049.0049.0032500016295000
2008-07-1455.0055.0054.0054.00530002870000
2008-07-1155.0056.0055.0056.00540003004000
2008-07-1055.0056.0054.0056.00730003994000
2008-07-0956.0057.0055.0056.00710003945000
2008-07-0855.0056.0054.0055.00650003574000
2008-07-0756.0056.0055.0055.00550003041000
2008-07-0457.0060.0055.0056.001600009153000
2008-07-0353.0064.0053.0058.0055900032177000
2008-07-0255.0055.0054.0054.00790004290000
2008-07-0154.0055.0054.0055.001090005914000
2008-06-3056.0056.0054.0055.00710003914000
2008-06-2755.0057.0054.0056.001340007466000
2008-06-2657.0058.0055.0057.001380007786000
2008-06-2560.0060.0057.0059.0019000010987000
2008-06-2460.0061.0058.0060.0027900016390000
2008-06-2357.0066.0057.0060.0044800027813000
2008-06-2059.0059.0057.0058.0029100016850000
2008-06-1960.0060.0056.0058.0030300017536000
2008-06-1863.0063.0059.0060.0026000015744000
2008-06-1761.0063.0061.0063.0029000017844000
2008-06-1664.0064.0062.0063.001240007795000
2008-06-1365.0065.0063.0065.0016000010352000
2008-06-1266.0066.0065.0066.00970006328000
2008-06-1166.0067.0066.0067.00610004071000
2008-06-1065.0067.0065.0067.0022800014961000
2008-06-0966.0067.0066.0066.001140007530000
2008-06-0667.0068.0067.0067.00510003426000
2008-06-0567.0067.0067.0067.00800005360000
2008-06-0467.0068.0066.0068.00940006286000
2008-06-0367.0068.0067.0068.00920006232000
2008-06-0269.0069.0067.0068.00640004326000
2008-05-3067.0069.0066.0069.001230008292000
2008-05-2967.0068.0066.0067.001370009184000
2008-05-2870.0070.0067.0067.0015400010517000
2008-05-2770.0070.0069.0069.0017100011912000
2008-05-2668.0069.0068.0068.00960006540000
2008-05-2369.0069.0068.0069.00910006228000
2008-05-2268.0069.0068.0069.001140007763000
2008-05-2168.0069.0068.0069.00490003345000
2008-05-2069.0069.0067.0069.001390009455000

   ※ 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