[2138 HCグロース] クルーズ 日足 時系列データ

[2138 HCグロース] クルーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08166000.00171400.00161800.00166000.004702785842900
2010-10-07170900.00173900.00161500.00165700.005639946234200
2010-10-06158500.00166900.00157000.00166900.0071841177935800
2010-10-05164000.00164100.00155100.00157300.004845770757200
2010-10-04154300.00162000.00154300.00159100.0082111298596500
2010-10-01141800.00151500.00139500.00151500.0069181020545100
2010-09-30142500.00149600.00140000.00140000.003373490378500
2010-09-29145000.00146800.00141100.00144400.002137308240400
2010-09-28141500.00147800.00133300.00146900.004088579916600
2010-09-27293500.00294900.00279000.00287400.002057589032900
2010-09-24292500.00305500.00291200.00296700.0053841604512600
2010-09-22279000.00292400.00277100.00290500.003377966494400
2010-09-21281000.00286000.00272600.00279800.002760773469400
2010-09-17282000.00292500.00276300.00279000.0035231000729600
2010-09-16284000.00294000.00272500.00281500.0050431432432800
2010-09-15280000.00291500.00277400.00279400.0040581146042400
2010-09-14270000.00299300.00262600.00295000.0093762698461800
2010-09-13257800.00275000.00255400.00272000.003360901895000
2010-09-10259900.00260000.00254000.00254500.001035265662600
2010-09-09266400.00267000.00258500.00260500.001589416557000
2010-09-08258500.00266200.00256800.00263800.002214579581600
2010-09-07260000.00265900.00253300.00262600.0040201044586900
2010-09-06236500.00258500.00233300.00256900.0047791178861500
2010-09-03220400.00230000.00215600.00229400.003327742287300
2010-09-02220100.00221900.00209400.00219300.002393517225700
2010-09-01208100.00218300.00208100.00216000.002006428470600
2010-08-31211000.00224500.00208100.00208200.003613780836600
2010-08-30224400.00227300.00212500.00214200.002876634019100
2010-08-27200000.00222700.00199000.00220000.004255909570900
2010-08-26206700.00208900.00200200.00200200.001466299788000
2010-08-25197300.00210900.00194000.00204000.003557723921400
2010-08-24219000.00221600.00201100.00202000.003184661795000
2010-08-23224400.00233400.00218400.00222900.001802403907100
2010-08-20223900.00236400.00220000.00227500.003728850362500
2010-08-19204600.00227900.00203700.00220000.003283716750900
2010-08-18216000.00217800.00205300.00209000.002463517906100
2010-08-17232900.00235000.00210200.00210600.002703600182900
2010-08-16252100.00252900.00241000.00241000.00884217194600
2010-08-13251000.00256000.00245000.00254500.001030259263600
2010-08-12249000.00252100.00240700.00249800.001212299859000
2010-08-11259900.00262000.00254200.00255200.00653168106600
2010-08-10270400.00272000.00255900.00264900.00823215666500
2010-08-09263000.00272400.00261100.00265400.00895239560000
2010-08-06251600.00268000.00250000.00265000.001455378488200
2010-08-05268100.00269900.00252200.00255100.001641428461800
2010-08-04270400.00274000.00260800.00260800.001747467416900
2010-08-03273100.00278400.00259000.00275000.002768747958000
2010-08-02290900.00301000.00267600.00267600.0039571135490200
2010-07-30299500.00299800.00286100.00292500.001571459533000
2010-07-29308000.00311000.00301500.00302500.001458446031500
2010-07-28304500.00320000.00301500.00313000.0033311034703500
2010-07-27285000.00310000.00283300.00302500.0047931420946100
2010-07-26275800.00282000.00272500.00281500.001903528075500
2010-07-23272000.00282800.00265100.00280000.0040011100691900
2010-07-22250000.00277500.00245500.00271900.0052821401433200
2010-07-21261000.00262900.00244700.00251000.001751444200000
2010-07-20238000.00258400.00237500.00256100.002259561960100
2010-07-16255900.00256000.00240100.00245000.002539624298100
2010-07-15262700.00264400.00255100.00257100.001837476878200
2010-07-14272300.00274500.00260800.00267700.002124568759500
2010-07-13260000.00267900.00255500.00265300.002438636488700
2010-07-12263900.00271000.00257100.00258100.002339615524400
2010-07-09278700.00282600.00262000.00264000.0039071059936900
2010-07-08308000.00310000.00280500.00283500.002923862504100
2010-07-07303000.00315000.00294700.00297500.002924890692000
2010-07-06296500.00306000.00290000.00302500.0034291023660300
2010-07-05287600.00308000.00283000.00299500.0036721087129500
2010-07-02289900.00293400.00276700.00287500.002860812314200
2010-07-01297700.00300500.00282300.00283500.003361974798800
2010-06-30278200.00304000.00275400.00304000.0039831145231400
2010-06-29284300.00303500.00275300.00290000.0055651607687900
2010-06-28303500.00309500.00278500.00283500.002579747034800
2010-06-25316000.00319000.00297000.00306000.002404738538100
2010-06-24321000.00328000.00315000.00321000.001756567407000
2010-06-23326500.00331500.00309000.00321000.0032501039268500
2010-06-22333500.00356500.00320000.00325500.0057831953802000
2010-06-21343500.00350500.00334000.00340000.0036661255662500
2010-06-18340000.00347500.00313000.00345000.0069402310547000
2010-06-17356000.00386000.00325500.00327000.0096123425037500
2010-06-16361000.00374000.00353000.00359000.0055362002914000
2010-06-15330500.00387500.00323500.00365500.00113564110024500
2010-06-14328000.00343500.00326000.00332500.0043991466589500
2010-06-11349500.00352000.00322500.00340500.0091533077625500
2010-06-10295000.00330000.00290500.00330000.0065922064303600
2010-06-09293000.00298700.00272100.00280000.0046421317053200
2010-06-08321500.00326500.00294200.00297000.0060781887049400
2010-06-07298900.00328000.00292100.00323000.00113663508991800
2010-06-04240700.00288900.00240100.00288900.0074891969777600
2010-06-03237000.00240900.00229800.00238900.002597613922100
2010-06-02226000.00241100.00218400.00225000.003018692083200
2010-06-01234500.00244800.00222600.00229900.002505582217900
2010-05-31218000.00239600.00215200.00237500.002827647379400
2010-05-28223000.00227700.00206000.00215900.002392519542800
2010-05-27197800.00217100.00192100.00214000.003505715822000
2010-05-26200000.00205500.00178000.00199500.003552692201600
2010-05-25221100.00227900.00189600.00190900.003061635655700
2010-05-24222500.00241500.00214000.00220000.0052871210323700
2010-05-21208000.00228000.00201100.00218500.002813605744600
2010-05-20227000.00242000.00211300.00216200.002584583604500
2010-05-19204000.00237900.00195000.00237000.003277707948600
2010-05-18260000.00265000.00205000.00213100.004139919213900
2010-05-17275500.00285500.00248300.00255000.002153577270600
2010-05-14262000.00280000.00256000.00280000.002654710454000
2010-05-13238000.00266000.00235100.00258900.003345848057500
2010-05-12230000.00252500.00226100.00233000.002552600997100
2010-05-11205000.00250200.00203500.00234300.0054001282879100
2010-05-10199700.00213000.00197500.00200200.00777158008400
2010-05-07206900.00219900.00199600.00202300.001177244890300
2010-05-06208700.00230000.00200800.00221900.001410309767100
2010-04-30224000.00228000.00201500.00211400.001215258571300
2010-04-28195200.00225000.00193800.00217700.001543330664300
2010-04-27208800.00212000.00198700.00203200.001614333149600
2010-04-26187000.00192500.00184100.00191800.00834156540100
2010-04-23173000.00186000.00173000.00182600.001696304847000
2010-04-22162900.00172900.00158000.00169900.0047278618200
2010-04-21157800.00166000.00156000.00164000.0058794778400
2010-04-20174500.00174500.00151300.00151300.0053487883700
2010-04-19163400.00170900.00163000.00170500.0027044801100
2010-04-16176300.00176300.00167400.00169900.0049584457700
2010-04-15173500.00184000.00169800.00172700.001089191221100
2010-04-14173000.00173900.00166600.00169000.0049283810100
2010-04-13159500.00179500.00156500.00172500.001629277226900
2010-04-12163500.00163500.00156000.00157600.0046874443600
2010-04-09154800.00163500.00151100.00163500.001033162988900
2010-04-08144200.00151200.00141200.00149500.0032948476600
2010-04-07140300.00145000.00140300.00141200.0022832408300
2010-04-06146800.00147000.00140500.00142700.0024034311600
2010-04-05148900.00151000.00142700.00144800.0024035242900
2010-04-02154300.00154300.00146200.00147000.0041862222800
2010-04-01154000.00167500.00150500.00155600.00735115313600
2010-03-31141200.00154500.00139000.00154300.0051674835700
2010-03-30144800.00147700.00140800.00144000.0031245024700
2010-03-29141600.00151700.00141600.00142100.0049471286400
2010-03-26148500.00153800.00145000.00146500.0026539205900
2010-03-25168000.00168000.00149100.00150000.00801126455300
2010-03-24156200.00170000.00156200.00163900.00806131732800
2010-03-23158500.00158900.00152100.00154000.0039861845600
2010-03-19141500.00164000.00137200.00158500.001215188272000
2010-03-18145200.00145200.00135700.00141500.0048968458400
2010-03-17150000.00152100.00139600.00143700.00842122164700
2010-03-16132000.00164000.00127700.00150600.002205334730800
2010-03-15117800.00137500.00115000.00135000.001343171007300
2010-03-12114000.00118100.00111300.00113900.0034439241800
2010-03-11112000.00118300.00110000.00115000.0070180159200
2010-03-10102500.00114000.00102000.00111000.0063868669300
2010-03-09101000.00103700.00100100.00100900.00757637800
2010-03-08101700.00103300.0096500.00102000.0015015041200
2010-03-0599900.00102000.0099900.00101600.00747466600
2010-03-04103000.00103000.0099700.0099800.0022522661000
2010-03-03105400.00106300.00102500.00102500.0034235628800
2010-03-02102100.00112200.00101800.00106300.0053857622600
2010-03-01103000.00106000.00100700.00102100.0035035908100
2010-02-26105800.00112800.00100200.00105800.00974102766800
2010-02-2593000.00104000.0093000.00104000.001268127517900
2010-02-2492900.0093700.0090700.0091900.00706452500
2010-02-2391200.0094000.0088300.0093000.0016615173500
2010-02-2290000.0091900.0088000.0091300.0012711405000
2010-02-1992000.0092000.0088500.0088500.0023220880400
2010-02-1892100.0096800.0090500.0091400.0030928841700
2010-02-1788000.0096800.0088000.0095000.0052148755600
2010-02-1689500.0091100.0087600.0088500.0016414623400
2010-02-1596300.0096700.0090100.0091000.0018417296700
2010-02-1284400.0094800.0084400.0094800.0024522056400
2010-02-1087500.0089500.0084000.0084300.0012911025500
2010-02-0990300.0090300.0085200.0087400.0025822579000
2010-02-0886700.0093700.0086600.0091800.0046041295000
2010-02-0588200.0092500.0084200.0091000.0087976983300
2010-02-0498200.00105000.0091100.0094000.002647263349200
2010-02-0385000.0094000.0083400.0094000.001407127007700
2010-02-0269200.0079000.0069000.0079000.0041531910700
2010-02-0169600.0071300.0067600.0069000.00916264400
2010-01-2969100.0071500.0069100.0069500.00372595000
2010-01-2869100.0072000.0069100.0070100.0014986500
2010-01-2774600.0074600.0068200.0069100.0020914601300
2010-01-2674900.0076500.0071300.0073500.001067870300
2010-01-2573000.0077100.0073000.0075000.0022416881300
2010-01-2269400.0073000.0067800.0073000.00926497400
2010-01-2165500.0075000.0065500.0070900.0028220260500
2010-01-2065800.0066900.0064600.0066000.00523419500
2010-01-1964100.0066000.0063100.0064300.00442821400
2010-01-1863000.0065900.0063000.0064100.00442842900
2010-01-1563500.0063500.0063100.0063100.00231455900
2010-01-1464100.0065000.0063500.0063600.00432750900
2010-01-1363500.0064000.0063000.0064000.00754756300
2010-01-1264400.0065400.0063700.0064200.00382442300
2010-01-0864400.0065400.0063900.0065400.00452903600
2010-01-0764900.0066400.0064200.0064200.00221432900
2010-01-0666200.0066800.0064900.0064900.001036731500
2010-01-0566400.0066900.0064400.0065400.00996477100
2010-01-0465500.0067400.0064400.0065400.001006537600
2009-12-3069000.0069000.0066500.0067500.00896036000
2009-12-2963400.0068900.0063000.0068900.0019212784900
2009-12-2863100.0065000.0062700.0064200.001056699700
2009-12-2564600.0066000.0063100.0063600.001177516700
2009-12-2468200.0069200.0064600.0064600.0022114738700
2009-12-2264000.0067700.0063000.0067700.0024015645500
2009-12-2167000.0069500.0063500.0063500.0045830386500
2009-12-1861500.0068000.0061400.0068000.0071047314200
2009-12-1757000.0063000.0055000.0063000.0063138912500
2009-12-1654000.0058000.0054000.0058000.0037121073300
2009-12-1553000.0053000.0053000.0053000.00251325000
2009-12-1448000.0049800.0048000.0049000.00602932600
2009-12-1146750.0046750.0045000.0046500.00331516450
2009-12-1049500.0049500.0046000.0046350.00763632600
2009-12-0946000.0050400.0045500.0049900.001627862550
2009-12-0845900.0046400.0045900.0046400.0014643900
2009-12-0745500.0045500.0044500.0044700.00532400700
2009-12-0444750.0045800.0044000.0044600.00421876800
2009-12-0342800.0044300.0042800.0044000.0021910100
2009-12-0244100.0044350.0042800.0043100.00241045050
2009-12-0142150.0043550.0042150.0043550.00441875750
2009-11-3042500.0042500.0042000.0042400.0017717800
2009-11-2742550.0042550.0041300.0042500.00271133100
2009-11-2643600.0045400.0043600.0044550.00271191250
2009-11-2543100.0044800.0043000.0044800.00472040900
2009-11-2446700.0047800.0045900.0047500.00522432400
2009-11-2041950.0045500.0041950.0045500.00231019000
2009-11-1943000.0043000.0040050.0041950.00602541000
2009-11-1839900.0041950.0039000.0041950.00843356350
2009-11-1745500.0045500.0041400.0041500.001466122450
2009-11-1648000.0048400.0045400.0045400.0023610842500
2009-11-1353500.0053500.0050000.0050400.001668370200
2009-11-1258000.0058300.0055000.0055000.00573225900
2009-11-1160400.0060400.0058200.0058300.00211238800
2009-11-1060000.0061000.0060000.0060000.00402411000
2009-11-0960000.0060100.0058500.0060000.00331969600
2009-11-0657600.0061000.0057600.0060500.00704191300
2009-11-0557900.0058200.0057100.0058000.00402313900
2009-11-0456400.0058000.0056400.0057500.00351990500
2009-11-0256200.0057000.0056000.0056500.00372084600
2009-10-3057300.0058000.0056500.0057900.00382169400
2009-10-2958900.0058900.0056500.0057300.00583305200
2009-10-2859100.0059100.0057600.0059000.00341983600
2009-10-2759000.0060400.0058800.0059300.00211245500
2009-10-2659400.0060700.0058500.0059500.00452683300
2009-10-2360100.0061400.0059400.0059400.00301818800
2009-10-2261500.0061500.0059700.0059900.00331990600
2009-10-2158200.0061000.0058000.0060000.00402384500
2009-10-2057500.0058900.0057000.0058000.00412371000
2009-10-1958400.0058600.0057500.0058000.00553204400
2009-10-1659100.0060100.0058000.0059400.00432546200
2009-10-1560900.0061500.0059300.0059500.00573450600
2009-10-1460500.0062900.0060500.0061000.001056444200
2009-10-1361500.0062000.0059600.0061600.00945770300
2009-10-0965100.0065100.0062200.0063000.001046604500
2009-10-0861500.0064900.0060000.0064100.001277998100
2009-10-0760500.0061000.0060100.0061000.00271637400
2009-10-0659800.0059800.0058000.0059500.0016940000
2009-10-0556000.0059800.0056000.0059400.00583339600
2009-10-0256500.0059000.0055100.0059000.00764293300

   ※ 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