[2164 HCグロース] 地域新聞 日足 時系列データ

[2164 HCグロース] 地域新聞 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0848000.0049500.0046000.0047000.0018860700
2010-10-0747500.0048000.0045400.0046100.009423100
2010-10-0600
2010-10-0548000.0048900.0048000.0048000.0012576900
2010-10-0448000.0048000.0048000.0048000.00296000
2010-10-0147600.0047800.0047200.0047200.004190200
2010-09-3047000.0047000.0047000.0047000.00147000
2010-09-2946000.0047200.0045500.0047200.005231600
2010-09-2846500.0046500.0046500.0046500.00293000
2010-09-2747000.0047200.0045100.0047200.007327900
2010-09-2446000.0046000.0046000.0046000.00146000
2010-09-2246900.0046900.0046900.0046900.00293800
2010-09-2145000.0045600.0045000.0045600.004180600
2010-09-1745100.0045100.0044900.0044900.006269800
2010-09-1645900.0045900.0045800.0045800.004183400
2010-09-1500
2010-09-1448000.0048000.0048000.0048000.00296000
2010-09-1300
2010-09-1000
2010-09-0945300.0047500.0045300.0047500.003140300
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0147400.0047400.0047400.0047400.0011521400
2010-08-3145000.0047400.0045000.0047400.00292400
2010-08-3047000.0047000.0047000.0047000.00147000
2010-08-2746000.0047000.0046000.0047000.005234000
2010-08-2600
2010-08-2500
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-1847400.0047400.0047400.0047400.00147400
2010-08-1747400.0047400.0047400.0047400.0020948000
2010-08-1645300.0046700.0045300.0046700.006274600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0951000.0051000.0051000.0051000.003153000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0250000.0050000.0050000.0050000.0011550000
2010-07-3050000.0050000.0050000.0050000.002100000
2010-07-2900
2010-07-2848100.0048100.0048100.0048100.00221058200
2010-07-2700
2010-07-2648100.0048100.0048100.0048100.00148100
2010-07-2346000.0050000.0046000.0050000.0013606000
2010-07-2200
2010-07-2147900.0047900.0047900.0047900.00295800
2010-07-2044150.0047900.0044150.0047900.00331492300
2010-07-1647650.0049750.0047650.0048350.004193400
2010-07-1549650.0049650.0049000.0049000.0010491900
2010-07-1450100.0050200.0049000.0050200.00221095400
2010-07-1349050.0050500.0049050.0050500.006295750
2010-07-1251000.0051700.0050500.0050500.006306100
2010-07-0949800.0051500.0049800.0051500.003151100
2010-07-0800
2010-07-0752000.0052000.0050800.0050800.0015763400
2010-07-0600
2010-07-0552000.0052000.0052000.0052000.008416000
2010-07-0252000.0052000.0052000.0052000.005260000
2010-07-0152000.0052000.0052000.0052000.002104000
2010-06-3050100.0050200.0050100.0050200.004200500
2010-06-2950200.0051700.0050100.0050100.0015758500
2010-06-2851500.0051800.0051200.0051200.0014721100
2010-06-2550400.0053500.0050400.0053500.008410600
2010-06-2450500.0052000.0050500.0052000.00201023800
2010-06-2351700.0053500.0051200.0052500.00241244200
2010-06-2254500.0054500.0052600.0053600.00884677000
2010-06-2154000.0054000.0054000.0054000.002108000
2010-06-1854000.0054000.0053800.0054000.0017917800
2010-06-1753100.0054900.0053100.0054000.0010537100
2010-06-1655000.0055500.0054000.0054000.001236673000
2010-06-1556000.0056000.0055000.0055500.00321779800
2010-06-1455000.0055000.0053700.0055000.00221207400
2010-06-1154100.0054700.0053700.0054000.009485500
2010-06-1056500.0056500.0055500.0055500.007393500
2010-06-0954600.0056500.0054600.0056500.0014780700
2010-06-0855400.0056500.0053500.0056200.00191032400
2010-06-0753800.0055000.0053000.0055000.006323000
2010-06-0454000.0054000.0054000.0054000.00154000
2010-06-0353100.0054100.0052500.0054100.00191008200
2010-06-0254900.0055000.0054000.0054000.008438000
2010-06-0155000.0055000.0052000.0055000.00201079100
2010-05-3153700.0055000.0053600.0055000.008433400
2010-05-2855900.0055900.0053100.0055500.00321724600
2010-05-2755500.0055500.0053500.0055500.00291607500
2010-05-2653000.0054000.0053000.0053500.009478600
2010-05-2552500.0056000.0052500.0055000.00331786000
2010-05-2453000.0057000.0051800.0054500.0019510387800
2010-05-2150000.0052000.0050000.0052000.00281414600
2010-05-2051100.0053000.0051100.0053000.0019978700
2010-05-1950200.0050800.0050100.0050800.00844242200
2010-05-1852000.0052500.0050000.0052500.00663354800
2010-05-1753900.0054000.0051800.0054000.009474300
2010-05-1453000.0054100.0051200.0054000.00191013100
2010-05-1353000.0055000.0053000.0054900.00522827800
2010-05-1257500.0057500.0051000.0051500.00824401400
2010-05-1163000.0067500.0055500.0056000.0057134980200
2010-05-1054900.0057900.0053900.0057900.00975365700
2010-05-0752100.0054400.0048000.0054400.001246150250
2010-05-0657800.0057800.0052000.0055000.00482649200
2010-04-3057000.0058000.0056800.0057800.00251442000
2010-04-2857000.0058400.0056100.0058000.00201148200
2010-04-2757900.0057900.0057100.0057500.00261498700
2010-04-2658500.0060400.0057500.0057700.00412392200
2010-04-2357000.0058500.0056500.0058500.00221258600
2010-04-2256700.0060000.0055700.0059400.001106441800
2010-04-2155800.0064000.0055500.0058500.0053631722100
2010-04-2050700.0056800.0050700.0056800.0056831974500
2010-04-1950500.0050500.0049800.0049800.00301501700
2010-04-1652000.0052500.0050700.0050700.00381959400
2010-04-1549600.0052500.0049600.0052500.00582945300
2010-04-1450000.0050000.0049600.0049600.00321591200
2010-04-1349900.0050200.0049800.0050000.00351747150
2010-04-1250000.0051000.0049800.0050200.001005013300
2010-04-0951000.0051500.0050500.0051000.00502544700
2010-04-0852900.0052900.0051400.0051600.00281465100
2010-04-0751100.0053700.0050500.0052900.00834335100
2010-04-0651800.0052000.0049500.0051900.001005052750
2010-04-0552500.0054400.0050000.0051000.0028814778800
2010-04-0249150.0055500.0049000.0051500.00106657043400
2010-04-0149850.0050000.0047800.0048450.00592891150
2010-03-3148100.0049500.0048100.0049500.0015729850
2010-03-3048500.0050000.0048250.0048800.00291418350
2010-03-2945000.0048800.0045000.0048800.00251185300
2010-03-2645600.0045600.0044300.0045000.00301355600
2010-03-2547500.0048450.0045850.0046600.00462142550
2010-03-2450800.0050800.0046200.0047500.001045031900
2010-03-2346200.0052000.0046200.0050800.001658024600
2010-03-1945200.0046000.0045200.0046000.0015682350
2010-03-1844800.0046000.0044400.0045100.00381716050
2010-03-1744100.0045000.0043900.0045000.0013579300
2010-03-1643200.0044950.0043100.0044950.00421847050
2010-03-1541950.0043800.0041950.0042700.008340050
2010-03-1241800.0042200.0041800.0042200.007293000
2010-03-1142200.0042200.0042200.0042200.00142200
2010-03-1042300.0042350.0042050.0042350.00321349650
2010-03-0943250.0043250.0043000.0043000.0017733500
2010-03-0843000.0043000.0041600.0041850.0011463950
2010-03-0543000.0043000.0041500.0042000.00351474150
2010-03-0443300.0043300.0042300.0042950.0012514000
2010-03-0343950.0044950.0043950.0044700.0016706100
2010-03-0247000.0047000.0043900.0043950.00331482200
2010-03-0146100.0049000.0044000.0047000.001255788300
2010-02-2642300.0044000.0042100.0044000.00411747850
2010-02-2547600.0048150.0042700.0043000.001918867300
2010-02-2439900.0046750.0039900.0046200.001968557450
2010-02-2339200.0039800.0038850.0039800.00291133350
2010-02-2239250.0039250.0039200.0039200.009352850
2010-02-1939200.0039200.0039100.0039100.0016627100
2010-02-1839550.0039550.0039200.0039250.0021827800
2010-02-1739500.0040000.0039500.0040000.004159000
2010-02-1640000.0040000.0040000.0040000.00140000
2010-02-1500
2010-02-1239050.0040000.0039050.0040000.00421660350
2010-02-1000
2010-02-0939150.0039150.0039000.0039050.00421641000
2010-02-0839150.0039150.0039100.0039100.009352000
2010-02-0539650.0039650.0039050.0039400.00291137200
2010-02-0440400.0040500.0039500.0040000.0021834700
2010-02-0300
2010-02-0200
2010-02-0140400.0040400.0039500.0039500.0011440800
2010-01-2939300.0040400.0039300.0040400.009361550
2010-01-2839200.0040000.0039200.0040000.007277400
2010-01-2739300.0039300.0039300.0039300.00278600
2010-01-2639300.0040000.0039300.0040000.007276850
2010-01-2539100.0040000.0039000.0040000.0016629100
2010-01-2240000.0040100.0039600.0039600.0010397800
2010-01-2139550.0040000.0039400.0040000.00813204350
2010-01-2040400.0040400.0040000.0040000.00371484300
2010-01-1940150.0040400.0040150.0040300.009362050
2010-01-1840900.0041200.0040700.0041100.0018735500
2010-01-1540650.0042300.0040650.0041100.00401650250
2010-01-1443200.0043700.0041100.0041300.00321356200
2010-01-1341500.0042600.0041500.0042500.0021881600
2010-01-1240750.0042000.0040750.0042000.00642656700
2010-01-0841800.0041800.0040000.0040600.00301231900
2010-01-0740000.0042000.0040000.0042000.0022898000
2010-01-0639400.0040050.0039300.0040000.00271069850
2010-01-0540600.0040950.0040000.0040100.00261050600
2010-01-0441000.0041000.0040500.0041000.0018735000
2009-12-3038850.0041000.0038850.0041000.00321264900
2009-12-2939300.0040050.0039300.0040050.0013517250
2009-12-2840000.0040300.0040000.0040300.0012480950
2009-12-2540000.0040900.0039300.0040000.0020799400
2009-12-2439850.0040900.0039750.0040050.00251002550
2009-12-2239200.0040800.0039000.0040500.00441742800
2009-12-2140550.0040550.0039600.0040000.00331322850
2009-12-1839000.0040600.0039000.0040600.0015593100
2009-12-1741400.0042600.0040050.0040200.00903711200
2009-12-1638200.0041400.0037500.0041400.001004026300
2009-12-1537000.0037400.0036500.0037400.00863163650
2009-12-1439000.0039000.0037400.0037400.0014527200
2009-12-1139100.0039100.0037200.0039000.00672559400
2009-12-1038150.0040300.0038150.0039100.0023888150
2009-12-0940000.0040000.0039300.0039300.00301187050
2009-12-0839800.0039800.0039800.0039800.00139800
2009-12-0740250.0040900.0040000.0040900.0021843500
2009-12-0442200.0042200.0040400.0041000.00441822450
2009-12-0338650.0041200.0038500.0041200.00883551000
2009-12-0237200.0039400.0037200.0038650.00421614250
2009-12-0136000.0038000.0036000.0038000.00311134450
2009-11-3036000.0036500.0035500.0036250.0024862900
2009-11-2739000.0039000.0036000.0036800.00531998150
2009-11-2640050.0040050.0039000.0039200.00401583950
2009-11-2538350.0041750.0038250.0041750.00823249350
2009-11-2442200.0042200.0038200.0038250.001264975100
2009-11-2038550.0042200.0038000.0042200.00662593850
2009-11-1938300.0038550.0034700.0038550.001595704150
2009-11-1839700.0039700.0036700.0037900.001074029050
2009-11-1743550.0044400.0039300.0039300.001084438150
2009-11-1641500.0043750.0041300.0043300.00592491450
2009-11-1343950.0043950.0040100.0042700.001656978200
2009-11-1247200.0047950.0043000.0043950.0044319754450
2009-11-1145600.0047000.0042750.0047000.00137361483700
2009-11-1049200.0049200.0046600.0046600.0024611558150
2009-11-0953600.0053600.0051600.0051600.001226366100
2009-11-0657400.0058500.0056600.0056600.001005742500
2009-11-0561000.0061000.0059000.0060900.0013781000
2009-11-0461000.0061000.0060100.0060500.0014847400
2009-11-0261700.0063000.0059800.0063000.001116757700
2009-10-3063800.0064700.0063000.0064700.00493105800
2009-10-2963800.0066000.0063200.0066000.00332113100
2009-10-2868000.0068000.0064000.0067000.00996423600
2009-10-2768500.0068900.0065000.0068600.00493242200
2009-10-2670400.0070400.0068000.0069000.00211447100
2009-10-2371800.0071800.0068000.0071000.00402755300
2009-10-2272000.0073500.0071000.0072100.00423024600
2009-10-2171900.0073000.0070100.0072700.00785618400
2009-10-2067400.0069000.0066900.0068900.00453079100
2009-10-1965700.0066900.0065700.0066900.00412716300
2009-10-1664000.0064900.0062600.0064900.00513265100
2009-10-1565000.0065000.0063400.0065000.00533384100
2009-10-1464600.0065400.0064000.0065000.00583748200
2009-10-1363800.0066900.0063600.0066900.0021413851400
2009-10-0970100.0071000.0068000.0069000.00463163100
2009-10-0867000.0068800.0063100.0068800.00986464100
2009-10-0767100.0067500.0063600.0067500.00493181700
2009-10-0669400.0069400.0065500.0066000.00815424300
2009-10-0573700.0077000.0067000.0069900.0023516727300
2009-10-0272500.0073800.0071500.0073700.00483477000

   ※ 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