[2152 HCグロース] 幼児活動 日足 時系列データ

[2152 HCグロース] 幼児活動 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-071800.001800.001800.001800.00200360000
2010-10-061810.001810.001753.001806.0039006995300
2010-10-051810.001810.001810.001810.00100181000
2010-10-041870.001870.001850.001850.00300559000
2010-10-011850.001850.001850.001850.00100185000
2010-09-301811.001850.001811.001850.006001090900
2010-09-291817.001885.001801.001821.0030005456600
2010-09-281890.001890.001851.001852.00500933400
2010-09-271900.001910.001870.001910.0012002271000
2010-09-241890.001890.001875.001875.00500940500
2010-09-221852.001880.001850.001850.0011002044800
2010-09-211950.001950.001880.001880.0022004212600
2010-09-171994.001994.001950.001950.006001192000
2010-09-161938.001990.001900.001970.0050009733800
2010-09-151860.001915.001860.001898.0039007371000
2010-09-141805.001850.001805.001850.0029005331300
2010-09-131779.001800.001779.001800.007001253700
2010-09-1000
2010-09-091755.001755.001755.001755.00200351000
2010-09-081775.001780.001775.001780.007001243000
2010-09-071760.001770.001760.001770.008001414200
2010-09-061750.001760.001750.001760.00200351000
2010-09-031738.001750.001738.001750.007001222600
2010-09-021750.001750.001750.001750.00300525000
2010-09-011750.001750.001750.001750.00300525000
2010-08-311745.001750.001745.001750.009001573800
2010-08-301740.001745.001740.001745.00400697000
2010-08-2700
2010-08-261721.001721.001720.001720.00400688200
2010-08-251716.001719.001716.001719.006001029900
2010-08-241701.001701.001701.001701.00400680400
2010-08-231701.001701.001701.001701.00200340200
2010-08-201680.001680.001680.001680.00100168000
2010-08-191710.001710.001710.001710.00300513000
2010-08-181713.001713.001701.001701.0013002215500
2010-08-171702.001702.001702.001702.00200340400
2010-08-161719.001719.001701.001701.007001196100
2010-08-131670.001670.001670.001670.00200334000
2010-08-121675.001675.001670.001670.00400669000
2010-08-111690.001690.001690.001690.00100169000
2010-08-101699.001699.001699.001699.00300509700
2010-08-091675.001675.001675.001675.00300502500
2010-08-061678.001678.001672.001672.00300502800
2010-08-051646.001685.001646.001685.00300498100
2010-08-041743.001743.001633.001670.0021003543800
2010-08-031790.001790.001740.001740.008001407500
2010-08-021720.001765.001720.001740.0014002438000
2010-07-301671.001704.001671.001704.00200337500
2010-07-291650.001704.001650.001704.0016002699100
2010-07-281640.001650.001640.001650.009001484000
2010-07-271600.001600.001600.001600.007001120000
2010-07-261586.001616.001586.001616.0014002241400
2010-07-231605.001605.001595.001605.00600962000
2010-07-221603.001603.001603.001603.00200320600
2010-07-211599.001614.001599.001614.0019003041800
2010-07-201555.001555.001546.001550.009001397700
2010-07-161571.001575.001564.001575.00400628000
2010-07-151583.001595.001577.001587.0013002059300
2010-07-141555.001574.001555.001574.0013002034800
2010-07-131551.001551.001551.001551.00200310200
2010-07-121560.001560.001560.001560.00100156000
2010-07-0900
2010-07-081537.001550.001537.001550.007001081500
2010-07-0700
2010-07-061532.001532.001532.001532.00200306400
2010-07-051532.001532.001532.001532.00200306400
2010-07-021533.001533.001533.001533.00100153300
2010-07-011521.001521.001521.001521.00200304200
2010-06-301524.001524.001524.001524.00100152400
2010-06-291530.001545.001530.001545.0010001532600
2010-06-281554.001554.001550.001550.0011001705400
2010-06-251563.001563.001534.001534.0012001867000
2010-06-241538.001538.001538.001538.00100153800
2010-06-231545.001545.001545.001545.00300463500
2010-06-221545.001560.001545.001560.007001083000
2010-06-211546.001560.001546.001560.00300465200
2010-06-181562.001562.001562.001562.00100156200
2010-06-171580.001580.001566.001566.007001099700
2010-06-161561.001570.001561.001570.0012001878300
2010-06-151555.001558.001542.001558.007001087500
2010-06-141541.001541.001541.001541.00200308200
2010-06-111535.001535.001533.001533.00400613600
2010-06-1000
2010-06-091530.001530.001523.001523.00300458300
2010-06-081520.001520.001520.001520.00200304000
2010-06-071549.001549.001540.001540.00300462900
2010-06-041550.001550.001510.001539.008001214900
2010-06-031570.001570.001548.001560.00300467800
2010-06-021550.001550.001550.001550.00100155000
2010-06-011550.001550.001525.001525.00500769500
2010-05-311550.001550.001550.001550.00200310000
2010-05-281557.001557.001550.001550.00200310700
2010-05-271549.001549.001549.001549.00300464700
2010-05-261542.001542.001542.001542.00100154200
2010-05-251659.001659.001539.001539.0012001934100
2010-05-241580.001580.001579.001579.00400631900
2010-05-211500.001540.001480.001540.0022003318100
2010-05-201525.001525.001511.001511.008001211100
2010-05-191514.001540.001514.001540.0013001984100
2010-05-181559.001559.001537.001540.0018002787400
2010-05-171609.001609.001560.001560.0018002831300
2010-05-141583.001619.001583.001619.0011001751400
2010-05-131639.001640.001620.001639.0011001799400
2010-05-121600.001620.001600.001620.00600968000
2010-05-111582.001610.001581.001610.00500793900
2010-05-101550.001570.001550.001570.00400622000
2010-05-071530.001570.001513.001570.0035005345000
2010-05-061600.001610.001561.001570.0024003809500
2010-04-301615.001620.001587.001610.0016002574600
2010-04-281551.001590.001551.001590.0010001564900
2010-04-271588.001595.001580.001595.008001270200
2010-04-261550.001588.001530.001561.0016002498700
2010-04-231580.001590.001570.001590.0023003623200
2010-04-221524.001599.001510.001590.0029004481600
2010-04-211520.001520.001501.001510.00500755400
2010-04-201520.001540.001490.001490.0017002572300
2010-04-191448.001487.001445.001485.0024003497900
2010-04-161466.001466.001450.001454.0036005239200
2010-04-151437.001460.001437.001444.0021003038900
2010-04-141424.001492.001424.001435.0031004491200
2010-04-131425.001425.001415.001423.0034004830700
2010-04-121428.001438.001425.001425.0025003569600
2010-04-091425.001445.001425.001439.0015002152700
2010-04-081425.001435.001409.001425.0021002978000
2010-04-071437.001443.001426.001426.0013001867800
2010-04-061482.001483.001426.001438.0029004225800
2010-04-051445.001470.001433.001470.0064009302700
2010-04-021406.001420.001406.001417.0023003251500
2010-04-011399.001409.001399.001403.00600841800
2010-03-311393.001400.001393.001400.00500699100
2010-03-301388.001388.001388.001388.00100138800
2010-03-291388.001394.001388.001388.008001112100
2010-03-261384.001399.001377.001399.0025003460500
2010-03-251395.001395.001375.001387.0025003472300
2010-03-241401.001402.001396.001402.0013001820200
2010-03-231410.001410.001396.001405.00600841200
2010-03-191417.001430.001391.001410.0062008743500
2010-03-181411.001420.001411.001417.0015002124500
2010-03-171447.001447.001417.001420.009001290900
2010-03-161474.001475.001395.001417.0023003296100
2010-03-151399.001485.001399.001455.0044006324800
2010-03-121350.001370.001350.001370.00600817500
2010-03-111330.001350.001325.001350.00600801900
2010-03-101316.001345.001316.001345.009001198100
2010-03-091320.001325.001305.001325.0024003166900
2010-03-081300.001306.001300.001306.0021002737200
2010-03-051298.001308.001298.001304.0012001565000
2010-03-041297.001303.001297.001297.0010001298900
2010-03-031300.001300.001300.001300.00100130000
2010-03-021295.001310.001295.001299.00500651800
2010-03-011304.001304.001299.001299.00500650100
2010-02-261292.001293.001285.001292.0050006454900
2010-02-251320.001320.001310.001320.0010001319000
2010-02-241310.001310.001304.001305.00500652900
2010-02-231306.001320.001301.001320.0010001307500
2010-02-221325.001325.001305.001305.00400526000
2010-02-191299.001301.001295.001295.0010001299700
2010-02-181284.001291.001283.001285.0018002313500
2010-02-171310.001310.001290.001290.0023002994000
2010-02-161314.001314.001310.001310.008001048800
2010-02-151322.001322.001312.001312.00500660000
2010-02-121330.001330.001330.001330.00100133000
2010-02-101321.001340.001315.001340.0018002375500
2010-02-091321.001321.001321.001321.00500660500
2010-02-081321.001321.001321.001321.00100132100
2010-02-0500
2010-02-041360.001364.001342.001342.00400542600
2010-02-031360.001360.001360.001360.00100136000
2010-02-021346.001358.001346.001358.00700949200
2010-02-011310.001328.001310.001328.00200263800
2010-01-291310.001358.001310.001328.0020002632900
2010-01-281368.001368.001368.001368.00100136800
2010-01-2700
2010-01-261370.001370.001370.001370.00100137000
2010-01-251365.001370.001331.001370.0014001902400
2010-01-221365.001374.001355.001374.008001091600
2010-01-211375.001375.001374.001374.00400549700
2010-01-201374.001374.001374.001374.00100137400
2010-01-191375.001380.001331.001374.0027003664700
2010-01-181373.001373.001373.001373.00500686500
2010-01-151380.001398.001373.001373.0013001793600
2010-01-141390.001398.001390.001398.0011001531200
2010-01-131395.001395.001395.001395.00200279000
2010-01-1200
2010-01-081398.001410.001398.001410.00500701200
2010-01-071400.001400.001395.001395.00300419500
2010-01-061398.001409.001380.001390.0010001394300
2010-01-051409.001409.001400.001400.00200280900
2010-01-041400.001400.001320.001360.0027003643800
2009-12-301400.001400.001400.001400.00100140000
2009-12-291402.001402.001402.001402.00100140200
2009-12-281396.001396.001396.001396.00200279200
2009-12-251403.001423.001396.001398.0027003782100
2009-12-241408.001411.001400.001401.0013001827300
2009-12-221440.001445.001402.001403.0025003533400
2009-12-211432.001452.001432.001450.007001006200
2009-12-181431.001432.001402.001408.0025003545500
2009-12-171433.001433.001433.001433.00200286600
2009-12-161434.001434.001430.001430.00300429800
2009-12-151460.001460.001458.001458.00400583800
2009-12-141431.001460.001431.001460.00600863000
2009-12-111460.001460.001432.001432.00300433200
2009-12-1000
2009-12-091470.001470.001469.001469.00200293900
2009-12-081500.001500.001500.001500.00100150000
2009-12-071490.001490.001490.001490.00200298000
2009-12-041450.001490.001450.001490.00200294000
2009-12-031450.001490.001450.001490.00200294000
2009-12-021500.001500.001500.001500.00100150000
2009-12-0100
2009-11-301500.001500.001500.001500.00100150000
2009-11-271436.001436.001431.001431.00200286700
2009-11-2600
2009-11-251496.001500.001496.001500.007001047600
2009-11-241450.001450.001436.001436.00200288600
2009-11-201470.001470.001450.001450.007001018000
2009-11-1900
2009-11-181470.001470.001460.001460.00400587000
2009-11-1700
2009-11-161540.001540.001500.001500.0011001666600
2009-11-131560.001560.001550.001550.00600933300
2009-11-121580.001580.001565.001565.00200314500
2009-11-111580.001580.001580.001580.00600948000
2009-11-101610.001610.001580.001580.0017002719000
2009-11-091628.001628.001625.001625.00300487800
2009-11-061630.001645.001630.001645.00600981000
2009-11-051650.001650.001650.001650.00100165000
2009-11-041652.001655.001650.001650.0011001816100
2009-11-021655.001655.001655.001655.00400662000
2009-10-301657.001679.001657.001679.00200333600
2009-10-2900
2009-10-281700.001700.001700.001700.00100170000
2009-10-2700
2009-10-261700.001700.001698.001698.009001529600
2009-10-231656.001670.001656.001670.00300498200
2009-10-221655.001655.001655.001655.00100165500
2009-10-211665.001665.001660.001660.00300498600
2009-10-201730.001730.001670.001670.00300513000
2009-10-1900
2009-10-1600
2009-10-151655.001685.001655.001680.007001164000
2009-10-141655.001660.001655.001660.00300497500
2009-10-131680.001680.001655.001655.007001171500
2009-10-091660.001670.001652.001652.007001161700
2009-10-0800
2009-10-0700
2009-10-061650.001660.001650.001660.00300496000
2009-10-051652.001652.001651.001651.00500825700
2009-10-021679.001679.001651.001651.00500834000

   ※ 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