[1739 HCグロース] SEED 日足 時系列データ

[1739 HCグロース] SEED (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0832000.0032000.0032000.0032000.005160000
2010-10-0700
2010-10-0600
2010-10-0531000.0031000.0031000.0031000.009279000
2010-10-0400
2010-10-0131600.0031600.0031600.0031600.00263200
2010-09-3032000.0033700.0032000.0033700.00397700
2010-09-2932000.0032000.0032000.0032000.005160000
2010-09-2800
2010-09-2700
2010-09-2433400.0033400.0033400.0033400.003100200
2010-09-2200
2010-09-2131300.0031300.0031300.0031300.00131300
2010-09-1732000.0032000.0032000.0032000.004128000
2010-09-1600
2010-09-1531000.0031000.0031000.0031000.00131000
2010-09-1430500.0030500.0030500.0030500.00130500
2010-09-1300
2010-09-1000
2010-09-0930050.0030500.0027500.0030500.0012348150
2010-09-0800
2010-09-0700
2010-09-0630400.0030500.0030400.0030500.007212900
2010-09-0331100.0031100.0031100.0031100.00131100
2010-09-0200
2010-09-0100
2010-08-3131100.0031100.0031100.0031100.00131100
2010-08-3031500.0031500.0031500.0031500.00131500
2010-08-2700
2010-08-2634000.0034000.0034000.0034000.0010340000
2010-08-2531400.0033800.0031400.0033800.006190800
2010-08-2431050.0031500.0031050.0031500.00393650
2010-08-2300
2010-08-2000
2010-08-1931000.0031050.0031000.0031050.009279250
2010-08-1830000.0030000.0030000.0030000.005150000
2010-08-1730050.0031000.0029510.0031000.0018540770
2010-08-1600
2010-08-1331000.0031700.0031000.0031700.00262700
2010-08-1230050.0030050.0029500.0029500.007207640
2010-08-1131000.0031000.0031000.0031000.00131000
2010-08-1000
2010-08-0930700.0030700.0030700.0030700.00130700
2010-08-0630700.0030700.0030700.0030700.00130700
2010-08-0530100.0031000.0030100.0031000.00391200
2010-08-0400
2010-08-0300
2010-08-0230300.0030300.0030100.0030100.00390700
2010-07-3000
2010-07-2900
2010-07-2830000.0030000.0029600.0029600.00389300
2010-07-2729600.0029600.0029600.0029600.00129600
2010-07-2631000.0031000.0031000.0031000.004124000
2010-07-2331200.0031200.0031200.0031200.0012374400
2010-07-2232000.0032000.0030000.0030500.006183500
2010-07-2132000.0032000.0032000.0032000.00132000
2010-07-2031000.0032700.0031000.0032700.008253750
2010-07-1631000.0031000.0031000.0031000.00131000
2010-07-1530600.0031500.0030600.0031000.006185300
2010-07-1432000.0032000.0031600.0031600.006191600
2010-07-1332500.0032500.0032200.0032200.006193600
2010-07-1235000.0035000.0032200.0032200.00267200
2010-07-0936200.0036200.0035000.0035000.008283600
2010-07-0835500.0036500.0034100.0035500.006211200
2010-07-0733400.0034100.0033400.0034100.00267500
2010-07-0632200.0032700.0032200.0032700.004129800
2010-07-0500
2010-07-0235500.0035500.0035500.0035500.00135500
2010-07-0135000.0035700.0035000.0035000.005175700
2010-06-3030800.0034200.0030700.0033000.005159400
2010-06-2934250.0034300.0034250.0034300.004137150
2010-06-2832100.0034650.0030700.0034000.006194950
2010-06-2534900.0034900.0034900.0034900.00269800
2010-06-2436000.0038000.0036000.0037000.0012441600
2010-06-2333950.0034000.0033950.0034000.004135850
2010-06-2200
2010-06-2133600.0033600.0033300.0033400.0011369100
2010-06-1800
2010-06-1731500.0031500.0031500.0031500.00131500
2010-06-1631500.0031500.0031500.0031500.005157500
2010-06-1530900.0031000.0030900.0031000.00392800
2010-06-1431000.0031000.0031000.0031000.00262000
2010-06-1130550.0030550.0030550.0030550.00130550
2010-06-1000
2010-06-0930300.0030300.0030300.0030300.00130300
2010-06-0800
2010-06-0700
2010-06-0432000.0032000.0032000.0032000.00321024000
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2830500.0031000.0030500.0031000.0010307500
2010-05-2700
2010-05-2600
2010-05-2530500.0030500.0030000.0030000.0015456200
2010-05-2430500.0030600.0030000.0030000.007213100
2010-05-2100
2010-05-2029400.0031200.0029400.0031200.00260600
2010-05-1931500.0031500.0031500.0031500.0016504000
2010-05-1829700.0030500.0029700.0030500.00481438500
2010-05-1732700.0032700.0032700.0032700.00132700
2010-05-1432000.0032700.0032000.0032700.00264700
2010-05-1300
2010-05-1232500.0034400.0031000.0031100.0023750100
2010-05-1134800.0034800.0033000.0033000.006203400
2010-05-1030500.0032000.0030500.0032000.007221950
2010-05-0731000.0032000.0029000.0032000.0021639100
2010-05-0640450.0040450.0035400.0035400.00471763850
2010-04-3033500.0040500.0033000.0040000.00532003400
2010-04-2831000.0033500.0031000.0033500.00712253700
2010-04-2735900.0035900.0032500.0035900.00511777000
2010-04-2632200.0035000.0032200.0032550.00501637650
2010-04-2330700.0034000.0030700.0031500.00722352600
2010-04-2228900.0029000.0028500.0029000.004115400
2010-04-2128500.0028500.0028500.0028500.005142500
2010-04-2000
2010-04-1928300.0028500.0028300.0028500.00385300
2010-04-1600
2010-04-1530000.0030000.0030000.0030000.0010300000
2010-04-1428500.0030700.0028000.0030700.006171800
2010-04-1300
2010-04-1200
2010-04-0928450.0029500.0028450.0028500.0025729850
2010-04-0828000.0028490.0028000.0028490.00256490
2010-04-0728000.0028000.0026500.0026500.00254500
2010-04-0628500.0028500.0028500.0028500.00128500
2010-04-0500
2010-04-0200
2010-04-0127500.0028300.0027500.0028300.007195700
2010-03-3126500.0028700.0026500.0028700.006168100
2010-03-3028000.0028000.0027000.0027000.00371035000
2010-03-2928000.0028000.0028000.0028000.00256000
2010-03-2627100.0028000.0027000.0027000.0026710400
2010-03-2528200.0028200.0026000.0026100.0036954000
2010-03-2425000.0026500.0025000.0026500.0024615000
2010-03-2324400.0024800.0024380.0024800.0019466320
2010-03-1924300.0024400.0023000.0024400.0010241600
2010-03-1823700.0024300.0023300.0023300.0022525300
2010-03-1721510.0023500.0021510.0023200.00461030620
2010-03-1621950.0022140.0021800.0022000.0022484620
2010-03-1521900.0021900.0021880.0021900.0020437910
2010-03-1221200.0021240.0021110.0021240.005105870
2010-03-1121880.0021880.0021020.0021020.00363920
2010-03-1021600.0021610.0021020.0021100.0022469880
2010-03-0921900.0021900.0021500.0021570.009195590
2010-03-0822200.0022300.0021530.0021610.00481052720
2010-03-0525250.0025250.0020250.0022500.003767785520
2010-03-0425250.0025250.0025250.0025250.005126250
2010-03-0328300.0028300.0025010.0025040.002115953260
2010-03-0222350.0028300.0022350.0028300.00711979550
2010-03-0100
2010-02-2600
2010-02-2523300.0023300.0023300.0023300.00493200
2010-02-2422500.0022800.0022500.0022800.006135300
2010-02-2322310.0022310.0022310.0022310.00122310
2010-02-2200
2010-02-1922900.0022900.0022900.0022900.00122900
2010-02-1800
2010-02-1700
2010-02-1623000.0023100.0022800.0022900.0020458700
2010-02-1523000.0023000.0023000.0023000.00246000
2010-02-1223010.0023010.0022500.0023000.0012273530
2010-02-1023500.0023500.0022010.0023500.0015343710
2010-02-0923500.0024000.0022000.0024000.0016364200
2010-02-0824500.0024500.0024500.0024500.00249000
2010-02-0524500.0024600.0024500.0024600.00249100
2010-02-0400
2010-02-0324800.0024800.0024800.0024800.00124800
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2824000.0024500.0024000.0024500.005120500
2010-01-2724000.0025000.0024000.0025000.00373000
2010-01-2600
2010-01-2525000.0025300.0024500.0024500.006149800
2010-01-2223600.0024000.0023600.0024000.0015356400
2010-01-2124200.0024200.0024200.0024200.00496800
2010-01-2024700.0024700.0024700.0024700.006148200
2010-01-1925000.0025000.0025000.0025000.005125000
2010-01-1825000.0025000.0024600.0024600.00499200
2010-01-1525500.0025500.0025500.0025500.00125500
2010-01-1400
2010-01-1324800.0025000.0024400.0024400.0010247800
2010-01-1200
2010-01-0825300.0025300.0024800.0024800.0022555800
2010-01-0725300.0025990.0024500.0025000.0010252290
2010-01-0625700.0025700.0025700.0025700.00377100
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-2900
2009-12-2825500.0025500.0025200.0025200.009228000
2009-12-2526000.0026000.0025500.0025500.0015389000
2009-12-2425500.0025500.0025200.0025300.008202400
2009-12-2225900.0025900.0025900.0025900.00125900
2009-12-2125600.0025900.0025600.0025900.004102700
2009-12-1825500.0025600.0024200.0024700.008196800
2009-12-1700
2009-12-1624520.0024520.0024520.0024520.00124520
2009-12-1500
2009-12-1427000.0027000.0024700.0024700.008201400
2009-12-1125500.0025500.0025500.0025500.00251000
2009-12-1000
2009-12-0925600.0025600.0025600.0025600.00125600
2009-12-0826200.0026200.0026000.0026000.005130800
2009-12-0725500.0027000.0025500.0026200.0013343550
2009-12-0424200.0025000.0024200.0025000.0018441500
2009-12-0326000.0026000.0024100.0025700.0012299770
2009-12-0226000.0026000.0026000.0026000.004104000
2009-12-0125210.0026000.0024510.0026000.0014352640
2009-11-3025100.0026000.0025100.0025890.0030757430
2009-11-2728100.0028100.0028100.0028100.00128100
2009-11-2626900.0026900.0026900.0026900.00126900
2009-11-2528400.0028400.0028400.0028400.004113600
2009-11-2425300.0028000.0025300.0028000.004106600
2009-11-2028000.0028000.0026200.0026200.0024670200
2009-11-1925100.0025100.0024000.0025100.009220400
2009-11-1824700.0025900.0024700.0025900.00250600
2009-11-1725000.0026500.0025000.0026500.00377700
2009-11-1626500.0026500.0026500.0026500.00379500
2009-11-1328500.0028500.0025600.0025700.0032846200
2009-11-1228500.0028500.0028500.0028500.00128500
2009-11-1130500.0030500.0029000.0029000.0022656450
2009-11-1031500.0031500.0029550.0030350.0015457650
2009-11-0932200.0033000.0032000.0033000.007225800
2009-11-0632600.0033800.0032600.0033800.00399000
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2833000.0034000.0033000.0034000.003100000
2009-10-2700
2009-10-2600
2009-10-2335200.0035200.0034900.0034900.004140500
2009-10-2233800.0034000.0032600.0034000.004133000
2009-10-2134000.0034000.0034000.0034000.00134000
2009-10-2032500.0032500.0032500.0032500.00265000
2009-10-1900
2009-10-1634000.0034000.0034000.0034000.00268000
2009-10-1535300.0035300.0033300.0033300.007245100
2009-10-1432600.0032600.0032600.0032600.00265200
2009-10-1334900.0034900.0032500.0032500.0012397300
2009-10-0934100.0034100.0034100.0034100.003102300
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0531800.0034000.0031800.0034000.00397600
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。 

s7db.com Twitter Blog