[2143 HCグロース] 秀文社 日足 時系列データ

[2143 HCグロース] 秀文社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-188600.008600.008550.008550.002802403000
2008-03-178610.008620.008610.008610.002301980400
2008-03-148660.008660.008660.008660.0020173200
2008-03-1300
2008-03-128680.008680.008680.008680.0030260400
2008-03-118680.008680.008680.008680.00100868000
2008-03-108680.008680.008680.008680.0060520800
2008-03-078680.008680.008680.008680.0020173600
2008-03-068690.008690.008690.008690.0040347600
2008-03-0500
2008-03-048680.008680.008680.008680.0030260400
2008-03-038680.008680.008680.008680.0050434000
2008-02-2900
2008-02-288850.008850.008850.008850.001088500
2008-02-278850.008850.008850.008850.00110973500
2008-02-268700.008850.008700.008850.0060529500
2008-02-258800.008850.008650.008650.001301141000
2008-02-228800.008800.008800.008800.001088000
2008-02-218620.008850.008620.008800.0010509279200
2008-02-208630.008630.008630.008630.001201035600
2008-02-198660.008660.008620.008620.001401211500
2008-02-188520.008610.008520.008610.001901627800
2008-02-158610.008610.008610.008610.0090774900
2008-02-1400
2008-02-138610.008610.008610.008610.001086100
2008-02-128630.008630.008610.008610.001301119500
2008-02-088630.008630.008630.008630.0050431500
2008-02-078620.008630.008620.008630.0040345100
2008-02-068630.008640.008630.008630.003202761700
2008-02-0500
2008-02-048820.008830.008820.008830.003403000500
2008-02-018830.008830.008830.008830.0060529800
2008-01-318830.008850.008830.008840.002502210300
2008-01-308830.008830.008830.008830.0020176600
2008-01-298840.008840.008830.008840.002702386700
2008-01-288830.008830.008820.008830.002101854100
2008-01-258830.008830.008830.008830.001701501100
2008-01-248820.008840.008820.008840.006505735700
2008-01-238830.008830.008820.008820.00282024899900
2008-01-228840.008850.008820.008830.004804243900
2008-01-218830.008840.008830.008840.004704151500
2008-01-188820.008850.008820.008830.004203710300
2008-01-178830.008840.008820.008840.004604062500
2008-01-168820.008840.008820.008840.004804239600
2008-01-158820.008830.008820.008820.003703264000
2008-01-118820.008840.008810.008840.00144012701400
2008-01-108810.008820.008810.008820.007606698100
2008-01-098840.008850.008810.008820.00299026438300
2008-01-088810.008810.008810.008810.003402995400
2008-01-078800.008840.008800.008840.00307027058500
2008-01-048810.008820.008800.008810.009408281100
2007-12-288810.008810.008790.008790.00540047513000
2007-12-278800.008810.008800.008810.0014830130534400
2007-12-268400.008400.008400.008400.002502100000
2007-12-257400.007400.007400.007400.0090666000
2007-12-216150.006700.006100.006400.003101944100
2007-12-206100.006200.006000.006150.004802935500
2007-12-196800.006800.005900.005900.007004343000
2007-12-186400.007400.006300.006900.00223015303400
2007-12-175950.006400.005900.006400.007204449200
2007-12-146090.006090.005800.005950.008004773500
2007-12-135100.005100.005000.005100.00130657600
2007-12-125000.005350.004800.005100.002001015500
2007-12-114850.005000.004750.005000.002301127900
2007-12-104600.004850.004600.004850.002301084000
2007-12-0700
2007-12-064700.004700.004510.004520.0040182400
2007-12-054600.004600.004600.004600.001046000
2007-12-044700.004700.004600.004600.00160751000
2007-12-034700.004700.004700.004700.00140658000
2007-11-304700.004700.004700.004700.002701269000
2007-11-294690.004700.004500.004700.00150702300
2007-11-284400.004400.004300.004300.0090394000
2007-11-274400.004400.004400.004400.0050220000
2007-11-264500.004500.004400.004400.0050222000
2007-11-224150.004350.004150.004350.00170718500
2007-11-214230.004300.004150.004150.00130545500
2007-11-204600.004600.004400.004400.00130579300
2007-11-194500.004600.004500.004600.002901320000
2007-11-164450.004500.004450.004500.002089500
2007-11-154700.004700.004700.004700.0050235000
2007-11-144600.004760.004600.004760.006503059000
2007-11-134800.004800.004610.004690.005702683400
2007-11-124910.004960.004700.004700.0010004894400
2007-11-095610.005610.005610.005610.001056100
2007-11-085600.005650.005560.005560.00100562700
2007-11-075590.005700.005590.005700.0020112900
2007-11-065770.005770.005570.005590.00160897700
2007-11-055670.005770.005670.005770.0020114400
2007-11-025660.005680.005640.005680.0080452100
2007-11-0100
2007-10-315790.005790.005790.005790.001057900
2007-10-305770.005770.005770.005770.0060346200
2007-10-295670.005720.005650.005670.00170965900
2007-10-2600
2007-10-255600.005650.005500.005590.002701497800
2007-10-245430.005650.005430.005600.00100557400
2007-10-235520.005520.005410.005500.00120657300
2007-10-225700.005700.005500.005500.004502482000
2007-10-195790.005790.005790.005790.0020115800
2007-10-185820.005820.005820.005820.001058200
2007-10-175860.005860.005860.005860.0030175800
2007-10-165990.006000.005850.006000.00140831500
2007-10-1500
2007-10-126000.006000.006000.006000.0020120000
2007-10-116200.006210.006000.006050.00100614100
2007-10-106230.006230.006000.006140.00100611200
2007-10-096100.006290.006100.006150.002001243500
2007-10-055670.006200.005670.006200.00160944800
2007-10-045660.005660.005660.005660.0060339600
2007-10-035690.005890.005630.005630.001901102500
2007-10-025570.005690.005570.005690.0060337600
2007-10-015660.005670.005630.005630.00100565700
2007-09-285690.005790.005580.005580.00130740700
2007-09-275600.005620.005600.005620.0050280600
2007-09-265470.005590.005370.005590.005102777800
2007-09-255620.005620.005570.005570.0060336000
2007-09-215630.005700.005580.005590.003301848700
2007-09-205800.005810.005800.005800.00140812100
2007-09-196000.006000.005800.005800.0080472600
2007-09-186000.006000.006000.006000.0050300000
2007-09-146000.006000.006000.006000.001060000
2007-09-135900.005900.005800.005900.0060352500
2007-09-126060.006060.005900.005900.003402036000
2007-09-116070.006150.006020.006150.001701036400
2007-09-106080.006080.006060.006060.0090546900
2007-09-076150.006150.006150.006150.001061500
2007-09-066200.006500.006150.006150.0050313500
2007-09-056170.006200.006170.006200.0080495400
2007-09-046270.006600.006070.006150.003201995300
2007-09-036150.006270.006070.006270.001901163900
2007-08-316070.006100.006070.006070.00140850400
2007-08-306310.006310.006070.006070.001901184200
2007-08-296120.006120.006060.006060.00120733300
2007-08-286130.006130.006130.006130.0030183900
2007-08-276210.006210.006150.006150.001901171700
2007-08-246090.006170.006070.006170.0070427600
2007-08-236110.006120.006070.006070.00150915300
2007-08-2200
2007-08-216070.006200.006070.006200.00120738100
2007-08-206350.006350.006140.006200.006203874400
2007-08-176490.006500.006380.006480.005203342100
2007-08-166530.006550.006450.006450.003302143400
2007-08-156690.006690.006500.006500.003402241600
2007-08-146700.006700.006650.006700.003602407100
2007-08-136700.006780.006670.006670.001601073000
2007-08-106800.006800.006700.006720.00100671400
2007-08-096850.006870.006820.006820.001501027200
2007-08-086850.006850.006810.006810.00120820000
2007-08-076810.006840.006780.006800.003902654400
2007-08-066850.006850.006810.006850.001801229300
2007-08-036830.006830.006830.006830.0060409800
2007-08-026860.006860.006830.006860.0060410900
2007-08-016950.006950.006830.006870.002001371600
2007-07-316970.006970.006860.006890.001501032500
2007-07-306930.006970.006820.006970.002601791500
2007-07-276980.006980.006850.006970.00110763000
2007-07-266990.006990.006870.006930.003202213100
2007-07-256940.006950.006940.006950.0040277900
2007-07-246860.006980.006810.006940.003202187400
2007-07-237020.007020.006860.006990.003702568400
2007-07-207140.007200.007080.007090.003502493400
2007-07-197220.007240.007200.007240.004603321700
2007-07-187270.007290.007230.007230.005403919200
2007-07-177320.007320.007280.007300.003102265500
2007-07-137400.007400.007300.007320.003202364300
2007-07-127320.007350.007270.007300.004603352900
2007-07-117290.007340.007270.007340.00110802500
2007-07-107300.007320.007300.007320.003402485100
2007-07-097370.007370.007320.007320.0080588600
2007-07-067350.007370.007300.007370.003402489200
2007-07-057360.007360.007290.007350.001801318200
2007-07-047340.007500.007340.007400.001801330500
2007-07-037350.007350.007300.007330.002501829600
2007-07-027390.007390.007320.007380.00110809700
2007-06-297420.007420.007310.007370.003402499100
2007-06-287440.007440.007340.007390.001401035400
2007-06-277350.007350.007330.007340.002201614400
2007-06-267430.007430.007240.007350.007105197000
2007-06-257380.007460.007370.007420.008005927300
2007-06-227340.007400.007340.007380.008906559400
2007-06-217350.007380.007320.007370.004803528100
2007-06-207420.007420.007390.007400.001401036500
2007-06-197380.007580.007380.007420.007905891200
2007-06-187360.007410.007360.007400.002401774800
2007-06-157440.007440.007350.007360.003202373500
2007-06-147350.007440.007350.007440.001601178700
2007-06-137370.007400.007310.007400.001401030100
2007-06-127350.007400.007310.007400.002902131800
2007-06-117400.007410.007350.007410.002301696700
2007-06-087430.007430.007350.007400.0090666400
2007-06-077500.007510.007340.007360.006905115900
2007-06-067350.007640.007310.007640.007505633000
2007-06-057340.007360.007320.007320.002201615600
2007-06-047430.007430.007270.007330.003502573000
2007-06-017430.007440.007380.007400.001901406800
2007-05-317400.007410.007370.007410.0080591100
2007-05-307550.007550.007420.007420.003702780300
2007-05-297700.007700.007430.007550.002301751000
2007-05-287340.007420.007340.007420.003402507100
2007-05-257410.007410.007250.007360.006504756500
2007-05-247800.007800.007510.007510.003002299900
2007-05-237610.007700.007460.007700.002301734800
2007-05-227480.007500.007200.007410.009306830600
2007-05-217200.007350.007110.007300.0010307453900
2007-05-187770.007870.007140.007160.00326024259300
2007-05-177640.007700.007310.007490.00451034096800
2007-05-168140.008140.008140.008140.001801465200
2007-05-1510310.0010570.0010120.0010140.008208431900
2007-05-1410560.0010560.0010410.0010410.002903041700
2007-05-1110600.0010600.0010400.0010400.003904088200
2007-05-1010600.0010810.0010500.0010660.004604904900
2007-05-0910400.0010500.0010360.0010500.002602707100
2007-05-0810360.0010500.0010250.0010450.008408705600
2007-05-0710360.0010380.0010300.0010380.002502582500
2007-05-0210380.0010500.0010230.0010310.007207430900
2007-05-0110260.0010380.0010230.0010380.003703803700
2007-04-2710430.0010490.0010190.0010210.007908191800
2007-04-2610070.0010070.0010030.0010040.002902912500
2007-04-2510200.0010200.009920.0010070.00132013282600
2007-04-2410120.0010490.0010020.0010220.006706808200
2007-04-2310800.0010800.0010150.0010220.009009358100
2007-04-2010410.0010800.0010410.0010800.003503707900
2007-04-1910170.0010580.0010170.0010320.005405544400
2007-04-1810100.0010600.0010100.0010400.006206382100
2007-04-1710650.0010840.0010110.0010210.009409714000
2007-04-1611600.0011600.0010530.0010850.00161017760900
2007-04-1311700.0011870.0011470.0011470.00312036342100
2007-04-1211290.0011890.0011120.0011500.00244027921900
2007-04-1111190.0011300.0010910.0011100.00133014789200
2007-04-1010900.0011570.0010500.0011320.00233025805100
2007-04-0911920.0011920.0011180.0011580.00485056419000
2007-04-0610700.0010700.0010110.0010330.00180018803800
2007-04-059900.0010710.009750.0010710.00167017197800
2007-04-049800.009830.009650.009710.009609335000
2007-04-039930.0010010.009690.009750.00111010939100
2007-04-0210210.0010210.009980.0010000.008008035400
2007-03-3010390.0010390.0010050.0010170.00124012673800
2007-03-2910300.0010300.009950.0010010.00103010320300
2007-03-2810040.0010210.009960.0010000.008908926500
2007-03-2710350.0010350.0010010.0010030.007107195900
2007-03-2611110.0011200.0010350.0010500.00214023053000
2007-03-2311010.0011200.0010930.0011100.00176019467500
2007-03-2211000.0011190.0010810.0011000.00259028366300
2007-03-2011100.0011800.0010720.0011000.00571063403800
2007-03-1910160.0011400.009920.0010270.00620065003400
2007-03-1611200.0011350.0010000.0010070.0013110136618800
2007-03-1514000.0014290.0012000.0012000.0070840921289300

   ※ 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