[2144 HCグロース] やまねM 日足 時系列データ

[2144 HCグロース] やまねM (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0830800.0030900.0030800.0030900.0012369700
2010-10-0732300.0032300.0032300.0032300.00132300
2010-10-0630900.0030900.0030900.0030900.00130900
2010-10-0531300.0031300.0031300.0031300.005156500
2010-10-0432200.0032200.0031550.0031550.0014450150
2010-10-0131500.0031500.0031500.0031500.0012378000
2010-09-3000
2010-09-2931500.0031500.0031500.0031500.005157500
2010-09-2800
2010-09-2732500.0032500.0032400.0032500.0010324900
2010-09-2431500.0031500.0031500.0031500.00394500
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-1631850.0032750.0031850.0032500.008260350
2010-09-1500
2010-09-1432800.0032800.0032800.0032800.00132800
2010-09-1333300.0033300.0032800.0032800.0011362900
2010-09-1032550.0033300.0032500.0033300.00321041800
2010-09-0900
2010-09-0832600.0032600.0032550.0032550.0010325650
2010-09-0733000.0033000.0032500.0032600.009295500
2010-09-0633350.0033350.0033000.0033000.009298050
2010-09-0332500.0033350.0032500.0033350.00381248050
2010-09-0233400.0033400.0032900.0032900.0025830800
2010-09-0132400.0033450.0032300.0032900.0028912000
2010-08-3132000.0032350.0031500.0032350.005159850
2010-08-3031800.0032850.0031800.0032000.00461467750
2010-08-2732500.0032500.0031550.0031550.007225050
2010-08-2632950.0032950.0032500.0032500.0011360950
2010-08-2533050.0033050.0031500.0033000.0023754800
2010-08-2432300.0032300.0032250.0032250.0010322750
2010-08-2333450.0033450.0032250.0032250.007231600
2010-08-2033850.0033850.0033000.0033500.0015502250
2010-08-1933000.0033500.0032900.0033500.009297300
2010-08-1832000.0033000.0032000.0033000.0010321000
2010-08-1731000.0032500.0030200.0032500.0024744100
2010-08-1632050.0032050.0032050.0032050.00396150
2010-08-1332000.0032050.0032000.0032050.0012384100
2010-08-1233000.0033000.0032000.0032000.009293400
2010-08-1133000.0033000.0033000.0033000.009297000
2010-08-1000
2010-08-0933500.0033500.0033000.0033000.009298500
2010-08-0633500.0033500.0033500.0033500.005167500
2010-08-0534000.0034000.0033500.0033500.0023773000
2010-08-0433000.0034500.0033000.0034000.0011366500
2010-08-0334500.0034500.0033000.0033000.00341152350
2010-08-0233400.0033800.0032300.0033800.0019629700
2010-07-3000
2010-07-2900
2010-07-2833000.0033000.0033000.0033000.004132000
2010-07-2733000.0033000.0033000.0033000.004132000
2010-07-2633500.0033500.0033000.0033000.00391305500
2010-07-2300
2010-07-2232550.0032550.0032550.0032550.006195300
2010-07-2133800.0033900.0033500.0033500.0012404700
2010-07-2032300.0033900.0032000.0033900.0017562700
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0931600.0032300.0031600.0032300.0010316700
2010-07-0832500.0032500.0030800.0032300.0023730700
2010-07-0732600.0032600.0032500.0032500.005162900
2010-07-0633300.0033300.0032000.0032000.008258600
2010-07-0533500.0033500.0033300.0033300.008267300
2010-07-0233600.0033700.0033000.0033500.0020670000
2010-07-0131500.0031500.0031500.0031500.008252000
2010-06-3031800.0031800.0031800.0031800.00263600
2010-06-2900
2010-06-2832500.0032500.0032500.0032500.0010325000
2010-06-2534100.0034100.0033000.0033000.0017573900
2010-06-2434000.0034000.0032800.0034000.0014463450
2010-06-2334000.0034000.0033500.0034000.009304900
2010-06-2233950.0033950.0033500.0033500.0011371600
2010-06-2100
2010-06-1834000.0034000.0032800.0032800.005166400
2010-06-1700
2010-06-1634900.0034900.0034900.0034900.00269800
2010-06-1531500.0034900.0031500.0034400.0012414900
2010-06-1434000.0034400.0034000.0034200.0016544600
2010-06-1134000.0034000.0033800.0034000.0027916400
2010-06-1034000.0034000.0033800.0034000.0023781200
2010-06-0934000.0034350.0033800.0034000.0019645350
2010-06-0833700.0034000.0033700.0033800.0019642500
2010-06-0734000.0034200.0033700.0033700.0020678400
2010-06-0434400.0034400.0034100.0034400.0026890900
2010-06-0334000.0034450.0034000.0034400.0019648450
2010-06-0233750.0034400.0033750.0034000.00431457850
2010-06-0132900.0033000.0032450.0032950.00401307850
2010-05-3132000.0032300.0031500.0031500.00371178050
2010-05-2831000.0031000.0030800.0030950.008247350
2010-05-2730600.0030600.0030600.0030600.00130600
2010-05-2630300.0030400.0029850.0030000.00431295500
2010-05-2530500.0030550.0030300.0030300.0018548900
2010-05-2400
2010-05-2130400.0030550.0030400.0030450.0025761400
2010-05-2031000.0031400.0031000.0031400.0010312150
2010-05-1931800.0031800.0030000.0031400.00361120000
2010-05-1833000.0033000.0033000.0033000.00399000
2010-05-1733250.0033500.0031500.0033050.00571880850
2010-05-1433500.0034000.0033500.0034000.0020678500
2010-05-1333500.0033500.0033250.0033300.005166800
2010-05-1235450.0035450.0033150.0033200.00411401400
2010-05-1133700.0035000.0033300.0035000.001384733000
2010-05-1029810.0033800.0029810.0032200.001544991470
2010-05-0731550.0031550.0030500.0030500.00331033650
2010-05-0631550.0031950.0031000.0031400.0020630900
2010-04-3031000.0031550.0031000.0031550.0016503050
2010-04-2831000.0031000.0031000.0031000.004124000
2010-04-2731450.0031450.0030650.0031250.00772363200
2010-04-2631750.0031750.0030700.0030700.0012378950
2010-04-2330700.0030700.0030700.0030700.004122800
2010-04-2231050.0031100.0031000.0031000.0023714300
2010-04-2130900.0030900.0030900.0030900.0010309000
2010-04-2030600.0031200.0030400.0030900.00511570350
2010-04-1929990.0030000.0029900.0030000.0021629760
2010-04-1630500.0030500.0030500.0030500.0022671000
2010-04-1530200.0030800.0030100.0030400.0014425900
2010-04-1430150.0030800.0030100.0030200.0013395000
2010-04-1330650.0030650.0030000.0030150.00451357350
2010-04-1230700.0030900.0030050.0030900.00832534050
2010-04-0930000.0030800.0030000.0030800.00641924200
2010-04-0830600.0030600.0029100.0029750.001063144440
2010-04-0730100.0030100.0029300.0029800.001123310010
2010-04-0630000.0031600.0030000.0031500.00341046950
2010-04-0529800.0030100.0029500.0029550.001524539440
2010-04-0231550.0031550.0030050.0030500.00601837600
2010-04-0128800.0030000.0028800.0030000.00371090540
2010-03-3129550.0029550.0029110.0029470.00872562120
2010-03-3030150.0030150.0029640.0030050.001223661010
2010-03-2929300.0032000.0029300.0032000.00261300
2010-03-2631600.0032200.0031600.0032200.00421348400
2010-03-2533000.0033000.0032200.0032200.00431394200
2010-03-2432800.0032800.0032000.0032000.0020644600
2010-03-2331900.0032200.0031500.0032200.0013414900
2010-03-1932200.0032200.0031800.0032200.00722312200
2010-03-1830900.0032500.0030900.0032200.00993142350
2010-03-1730700.0030900.0030500.0030900.0029889950
2010-03-1630000.0030750.0030000.0030750.00692084650
2010-03-1529950.0030000.0029900.0030000.00551648520
2010-03-1229800.0029950.0029800.0029950.00491466670
2010-03-1129500.0029790.0029500.0029790.0028831530
2010-03-1029450.0029500.0029400.0029500.0029853700
2010-03-0929500.0029500.0028500.0029030.00591713880
2010-03-0829500.0029500.0029300.0029500.00581709600
2010-03-0529500.0029500.0029500.0029500.0025737500
2010-03-0428850.0029500.0028850.0029500.00411191850
2010-03-0329810.0029860.0028000.0028850.00942705110
2010-03-0229830.0029830.0028000.0029810.00802313850
2010-03-0129800.0029800.0029500.0029500.0033979700
2010-02-2629970.0029970.0029800.0029800.0014417370
2010-02-2529830.0029920.0029300.0029800.00471394450
2010-02-2429750.0029750.0029300.0029300.00551624810
2010-02-2330000.0030000.0028500.0029800.001103279000
2010-02-2230000.0030000.0029700.0029700.00451342600
2010-02-1929700.0029700.0029500.0029700.00361067000
2010-02-1828490.0029510.0028490.0029500.001273704520
2010-02-1728000.0028490.0028000.0028490.0033926780
2010-02-1628000.0028000.0027500.0027500.00411143200
2010-02-1528000.0028000.0027900.0028000.00852379710
2010-02-1227900.0028000.0027100.0028000.001113065510
2010-02-1026530.0027800.0026530.0027500.00631729760
2010-02-0928000.0028000.0026500.0026530.00421151170
2010-02-0825800.0028000.0025700.0028000.001343541000
2010-02-0525440.0025440.0025000.0025000.0018452690
2010-02-0425450.0025850.0025440.0025440.006153120
2010-02-0325200.0025450.0025200.0025450.006152370
2010-02-0225490.0025490.0024700.0025400.0030757530
2010-02-0124250.0024900.0023900.0024400.00942281350
2010-01-2925100.0025100.0024990.0025000.0040999960
2010-01-2826000.0026000.0025010.0025120.0038974360
2010-01-2726010.0026380.0026010.0026010.0020522120
2010-01-2627000.0027000.0026020.0026020.00461229480
2010-01-2527330.0027330.0026000.0026020.00421126030
2010-01-2226890.0026890.0025500.0026500.0037973340
2010-01-2126000.0026380.0026000.0026380.007183510
2010-01-2025990.0025990.0025600.0025990.005129470
2010-01-1926100.0027990.0025500.0025800.00661752160
2010-01-1826000.0026990.0025500.0026000.00481256610
2010-01-1524980.0026000.0024980.0026000.0030764830
2010-01-1425000.0025000.0024500.0024980.0022549000
2010-01-1324000.0024800.0023820.0024800.00531285270
2010-01-1224700.0025000.0024000.0024150.002295598050
2010-01-0824700.0025000.0024700.0025000.00249700
2010-01-0724710.0024710.0024500.0024700.00842068710
2010-01-0625060.0025100.0024800.0024800.001112774020
2010-01-0526000.0026000.0025000.0025480.001002531580
2010-01-0425120.0026000.0025120.0025500.0028713710
2009-12-3025300.0025900.0025030.0025900.0012304200
2009-12-2925120.0025300.0025100.0025300.007175960
2009-12-2825030.0025470.0025000.0025000.0039977260
2009-12-2526100.0026100.0025400.0025500.00541406100
2009-12-2424850.0025500.0024750.0025500.0024601710
2009-12-2225030.0025100.0024850.0025020.001273178010
2009-12-2125170.0025250.0025030.0025030.0022553120
2009-12-1825150.0025150.0025150.0025150.00250300
2009-12-1725200.0025500.0025130.0025500.00611552220
2009-12-1625770.0026100.0025000.0026100.001142879060
2009-12-1526400.0026610.0026270.0026270.00561480250
2009-12-1427000.0027200.0027000.0027000.008216400
2009-12-1125800.0026800.0025800.0026800.0028728000
2009-12-1027530.0027530.0026030.0026400.00731937870
2009-12-0928000.0028000.0028000.0028000.00128000
2009-12-0828000.0028010.0028000.0028000.004112010
2009-12-0727400.0027920.0027350.0027400.00641761150
2009-12-0427160.0027380.0027120.0027380.0012326110
2009-12-0327240.0027700.0027120.0027120.00641753400
2009-12-0228990.0028990.0027000.0027900.0032897990
2009-12-0127900.0028480.0027900.0028000.008224380
2009-11-3027000.0028500.0027000.0027300.0019516600
2009-11-2728000.0028500.0025900.0028500.0023624820
2009-11-2600
2009-11-2528000.0028000.0026550.0028000.0022609630
2009-11-2426400.0027300.0026400.0027000.0029779070
2009-11-2026010.0027000.0026010.0027000.0024634610
2009-11-1925030.0026300.0025030.0025510.0024612240
2009-11-1827180.0027180.0025500.0025600.0020520290
2009-11-1727900.0027900.0026500.0026500.00701890430
2009-11-1626300.0027350.0026300.0027000.0031823160
2009-11-1325720.0026300.0024500.0026300.001553878520
2009-11-1227700.0027700.0026200.0026600.001263380740
2009-11-1128350.0028500.0027900.0028000.001855198490
2009-11-1029500.0029800.0028000.0028350.001674792090
2009-11-0929750.0030050.0029000.0030000.001023024990
2009-11-0631000.0031650.0029800.0030950.001263839000
2009-11-0531500.0031800.0030750.0031800.00451409550
2009-11-0432800.0032800.0031100.0032100.00852707700
2009-11-0232150.0032900.0031950.0032850.002748796950
2009-10-3033450.0034200.0033450.0033900.009302600
2009-10-2933500.0034400.0033500.0034400.00371271500
2009-10-2834400.0034400.0033200.0034400.0015509550
2009-10-2700
2009-10-2634300.0034400.0033600.0034400.00341161500
2009-10-2333050.0034000.0033000.0034000.0017574300
2009-10-2233100.0033950.0033100.0033850.00331109200
2009-10-2133700.0033900.0033400.0033900.0013436000
2009-10-2032700.0033900.0032000.0033900.00511670250
2009-10-1933600.0034000.0032850.0033900.0026873550
2009-10-1634000.0034000.0034000.0034000.005170000
2009-10-1533500.0034000.0033500.0034000.00451527200
2009-10-1433000.0034000.0033000.0033900.0021710150
2009-10-1332650.0033500.0032650.0033500.00672224850
2009-10-0933100.0033450.0032350.0033450.005165450
2009-10-0833050.0033400.0033050.0033400.0015497600
2009-10-0732300.0033400.0032000.0033400.00391265300
2009-10-0633000.0033100.0031900.0033000.001053382200
2009-10-0533000.0033000.0032650.0033000.0016526750
2009-10-0233500.0033500.0032500.0033000.00702307850

   ※ 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