[2173 HCグロース] 博 展 日足 時系列データ

[2173 HCグロース] 博 展 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0700
2010-10-0600
2010-10-0500
2010-10-0429350.0031800.0029350.0031800.005156550
2010-10-0132150.0032150.0032150.0032150.0021675150
2010-09-3030050.0031000.0028110.0031000.0018526660
2010-09-2900
2010-09-2830700.0030700.0029400.0029400.005151100
2010-09-2731000.0031000.0031000.0031000.00131000
2010-09-2400
2010-09-2200
2010-09-2132950.0032950.0032950.0032950.0022724900
2010-09-1730500.0031000.0030500.0031000.0012369500
2010-09-1630200.0030450.0030200.0030450.00260650
2010-09-1500
2010-09-1429100.0029120.0029100.0029120.00387320
2010-09-1329010.0029010.0029010.0029010.005145050
2010-09-1030000.0030000.0028800.0028800.0016478800
2010-09-0900
2010-09-0828300.0028300.0028300.0028300.00128300
2010-09-0728500.0030000.0028010.0030000.00386510
2010-09-0600
2010-09-0327300.0028300.0027300.0028300.006165800
2010-09-0228300.0028300.0028300.0028300.00256600
2010-09-0130000.0030000.0028300.0028300.0030898100
2010-08-3128630.0028630.0028000.0028000.008225870
2010-08-3028510.0028510.0028510.0028510.00128510
2010-08-2730000.0030000.0027500.0028000.0025718430
2010-08-2630000.0030000.0030000.0030000.00260000
2010-08-2529000.0029010.0029000.0029010.006174020
2010-08-2400
2010-08-2331000.0031000.0031000.0031000.0020620000
2010-08-2031000.0031000.0031000.0031000.0011341000
2010-08-1930700.0031250.0030600.0031250.008246600
2010-08-1800
2010-08-1729500.0031400.0029500.0031400.00390400
2010-08-1629500.0029500.0029500.0029500.00388500
2010-08-1329300.0029300.0029300.0029300.005146500
2010-08-1230000.0030000.0030000.0030000.00260000
2010-08-1100
2010-08-1031850.0031850.0031850.0031850.00263700
2010-08-0930100.0030100.0029010.0029010.0010293230
2010-08-0600
2010-08-0500
2010-08-0430900.0032000.0029010.0032000.0017518980
2010-08-0300
2010-08-0232000.0032000.0030200.0030200.0018572400
2010-07-3032000.0032000.0031000.0031000.007219350
2010-07-2931100.0032200.0031100.0032200.006190250
2010-07-2800
2010-07-2730700.0032700.0030700.0032700.00396100
2010-07-2631400.0031800.0030250.0031800.008249250
2010-07-2331500.0031500.0031500.0031500.00131500
2010-07-2200
2010-07-2131500.0031500.0031500.0031500.0024756000
2010-07-2032000.0032000.0030500.0032000.0013407150
2010-07-1631300.0031300.0030650.0030650.006186450
2010-07-1532000.0032000.0031500.0031500.004127000
2010-07-1432000.0032000.0032000.0032000.00132000
2010-07-1331150.0033150.0031150.0031600.0011354900
2010-07-1231650.0031650.0031500.0031500.006189300
2010-07-0900
2010-07-0833500.0033500.0033500.0033500.007234500
2010-07-0733000.0033000.0033000.0033000.004132000
2010-07-0631150.0031150.0031000.0031000.00393150
2010-07-0531550.0031550.0031550.0031550.00131550
2010-07-0200
2010-07-0132850.0032850.0032850.0032850.0013427050
2010-06-3031700.0031700.0031700.0031700.00131700
2010-06-2933000.0033000.0031650.0031650.008255200
2010-06-2832200.0032450.0031650.0031650.0014447150
2010-06-2500
2010-06-2400
2010-06-2333300.0033300.0032100.0032100.00397600
2010-06-2232600.0032600.0032600.0032600.00132600
2010-06-2134300.0034400.0032300.0032600.0025853900
2010-06-1833000.0033700.0033000.0033700.008266000
2010-06-1732800.0033050.0032100.0032950.0014457400
2010-06-1632400.0032400.0032300.0032300.00397100
2010-06-1532500.0034700.0031950.0031950.00381250150
2010-06-1432500.0034450.0032000.0034450.00411360400
2010-06-1134600.0034600.0034600.0034600.0020692000
2010-06-1033450.0033450.0031550.0031650.0012397700
2010-06-0931300.0031350.0031300.0031350.00262650
2010-06-0832000.0032000.0032000.0032000.00396000
2010-06-0731000.0034000.0031000.0034000.0018593000
2010-06-0432300.0034000.0030850.0030900.00632057250
2010-06-0332000.0032300.0032000.0032100.0014450100
2010-06-0232600.0034000.0032200.0032200.001244051450
2010-06-0138200.0038200.0037500.0037500.001967485100
2010-05-3135200.0035200.0031000.0031200.004128600
2010-05-2831100.0031350.0030300.0030300.0011342100
2010-05-2700
2010-05-2630700.0030700.0030700.0030700.00130700
2010-05-2532900.0032900.0031000.0031000.008253100
2010-05-2400
2010-05-2135400.0035400.0035250.0035250.0023813900
2010-05-2035400.0036950.0035400.0035400.0018652550
2010-05-1933350.0034700.0033300.0034000.0018610550
2010-05-1835050.0035050.0035000.0035000.003105100
2010-05-1735100.0036800.0035000.0036200.0011392900
2010-05-1434000.0039000.0034000.0035000.00542015300
2010-05-1332000.0032000.0032000.0032000.005160000
2010-05-1231250.0031250.0031000.0031100.00331025700
2010-05-1132950.0032950.0030500.0031250.00511595950
2010-05-1033300.0033300.0033000.0033000.00266300
2010-05-0735250.0036500.0033100.0033900.0023778800
2010-05-0638600.0038600.0036250.0036550.0016607100
2010-04-3039300.0039300.0038100.0038800.0015580600
2010-04-2840000.0040000.0039000.0040000.007277100
2010-04-2740000.0040800.0039000.0040800.0020797600
2010-04-2638000.0041000.0038000.0039700.00391544200
2010-04-2337900.0039200.0037900.0039200.0012463750
2010-04-2238000.0038500.0035500.0038500.00792895300
2010-04-2142650.0042650.0038450.0039950.00552212550
2010-04-2041900.0047050.0040100.0041950.0030013409200
2010-04-1933500.0040050.0033500.0040050.001224767000
2010-04-1633050.0033050.0033000.0033050.005165200
2010-04-1533600.0034000.0032600.0032600.0015495200
2010-04-1434000.0034000.0034000.0034000.006204000
2010-04-1333200.0035450.0033200.0035450.005170250
2010-04-1200
2010-04-0933750.0034000.0033750.0033800.006202900
2010-04-0832000.0034200.0032000.0034200.003100400
2010-04-0732000.0032500.0032000.0032000.006192500
2010-04-0600
2010-04-0500
2010-04-0232100.0032100.0032000.0032000.004128200
2010-04-0134450.0034450.0034450.0034450.0013447850
2010-03-3133050.0034450.0032100.0034000.008264650
2010-03-3033000.0033000.0033000.0033000.00133000
2010-03-2932350.0032350.0032350.0032350.00132350
2010-03-2600
2010-03-2532500.0032500.0031100.0031650.008255650
2010-03-2432500.0032500.0032500.0032500.00265000
2010-03-2334500.0035000.0033750.0033750.0025861750
2010-03-1932500.0033550.0032500.0033550.006197900
2010-03-1831400.0032000.0031400.0032000.005159400
2010-03-1731000.0031000.0031000.0031000.00131000
2010-03-1630150.0031000.0030150.0031000.005154050
2010-03-1531050.0031050.0030350.0030350.006184750
2010-03-1231000.0031000.0031000.0031000.00131000
2010-03-1131000.0031000.0031000.0031000.00131000
2010-03-1030600.0030600.0030500.0030500.004122200
2010-03-0900
2010-03-0832000.0032000.0032000.0032000.00396000
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0231000.0031000.0031000.0031000.006186000
2010-03-0134000.0034000.0030300.0031000.0018593700
2010-02-2633100.0033100.0033000.0033000.00399200
2010-02-2532800.0033050.0032800.0033050.0022725650
2010-02-2400
2010-02-2330100.0033000.0030000.0033000.0017519450
2010-02-2233000.0033000.0033000.0033000.0023759000
2010-02-1929730.0029730.0029730.0029730.00259460
2010-02-1829100.0029500.0029100.0029500.00388100
2010-02-1729000.0029000.0029000.0029000.00129000
2010-02-1600
2010-02-1531500.0031500.0028600.0028700.004120300
2010-02-1228000.0028500.0028000.0028500.009253000
2010-02-1029000.0029100.0028010.0028010.005143020
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0330500.0031000.0030500.0030500.005153100
2010-02-0231500.0031500.0030500.0030500.0012377000
2010-02-0133450.0033450.0033450.0033450.0012401400
2010-01-2932500.0033000.0032500.0033000.0011361550
2010-01-2832500.0032500.0032500.0032500.00132500
2010-01-2731050.0031050.0031050.0031050.00131050
2010-01-2632800.0032800.0032800.0032800.00132800
2010-01-2500
2010-01-2200
2010-01-2132800.0032800.0032800.0032800.0025820000
2010-01-2030850.0031000.0030300.0031000.0013399750
2010-01-1929500.0030600.0029500.0030600.004119600
2010-01-1829500.0029500.0029500.0029500.00129500
2010-01-1529950.0029950.0029950.0029950.00129950
2010-01-1429610.0029650.0029300.0029300.008236520
2010-01-1329610.0029610.0029610.0029610.00129610
2010-01-1230300.0030300.0029600.0029600.006181100
2010-01-0800
2010-01-0728300.0031000.0028300.0031000.006177900
2010-01-0630050.0030050.0029000.0029000.006177050
2010-01-0529000.0029000.0029000.0029000.00258000
2010-01-0432500.0032500.0029800.0029800.0017549600
2009-12-3028410.0028410.0028410.0028410.00128410
2009-12-2928350.0028350.0028310.0028310.004113280
2009-12-2828300.0028300.0028300.0028300.00256600
2009-12-2528100.0028100.0028100.0028100.004112400
2009-12-2430000.0030000.0030000.0030000.005150000
2009-12-2200
2009-12-2131050.0031050.0031050.0031050.0028869400
2009-12-1829450.0029950.0029450.0029950.0018532510
2009-12-1730000.0030000.0029400.0029400.007207600
2009-12-1630000.0030000.0030000.0030000.00390000
2009-12-1529000.0030500.0029000.0030500.007212000
2009-12-1430400.0030400.0030400.0030400.00391200
2009-12-1129200.0029800.0029200.0029800.0034995000
2009-12-1027300.0027750.0027100.0027100.0011300400
2009-12-0927300.0027300.0027300.0027300.00381900
2009-12-0827000.0027850.0027000.0027850.00381850
2009-12-0727800.0027800.0027000.0027000.0015409210
2009-12-0427500.0027900.0027500.0027900.00383000
2009-12-0328500.0028500.0027600.0028000.007194500
2009-12-0228000.0028500.0028000.0028500.005142000
2009-12-0127660.0028000.0027660.0028000.0019526120
2009-11-3028000.0028000.0027310.0027310.0029807970
2009-11-2729000.0029000.0029000.0029000.00258000
2009-11-2629000.0029000.0029000.0029000.00258000
2009-11-2530000.0030000.0029500.0029500.00389000
2009-11-2430900.0030900.0030900.0030900.0029896100
2009-11-2029000.0029520.0029000.0029500.007206040
2009-11-1929200.0029400.0029100.0029400.004116800
2009-11-1829600.0030000.0029600.0030000.004119200
2009-11-1729200.0029600.0029000.0029600.005146600
2009-11-1629200.0029500.0029200.0029200.009263100
2009-11-1327520.0029320.0027520.0029100.0014401540
2009-11-1227220.0027520.0027220.0027520.00254740
2009-11-1127220.0027500.0027220.0027500.004109160
2009-11-1029000.0029000.0028000.0028400.0011310400
2009-11-0930000.0030000.0030000.0030000.00260000
2009-11-0631150.0031950.0030000.0030800.0014431600
2009-11-0534000.0034000.0030700.0031150.0027875250
2009-11-0434600.0034600.0034200.0034200.003103200
2009-11-0237200.0037200.0035250.0035250.0014518850
2009-10-3037050.0037200.0036800.0036800.005185450
2009-10-2936050.0038050.0036050.0038050.00274100
2009-10-2836100.0036100.0036100.0036100.00136100
2009-10-2736100.0036900.0036100.0036900.005181300
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2139300.0039300.0039300.0039300.0025982500
2009-10-2037250.0038500.0037200.0038500.00331261050
2009-10-1937200.0037200.0037200.0037200.00137200
2009-10-1636000.0036000.0036000.0036000.00136000
2009-10-1534600.0036400.0034600.0036300.008286500
2009-10-1433600.0033800.0033000.0033800.009299700
2009-10-1334800.0034800.0034000.0034000.006204800
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0636800.0036800.0036800.0036800.00273600
2009-10-0535000.0036500.0033000.0036500.0011379350
2009-10-0235000.0036200.0034500.0036100.009315300

   ※ 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