[2177 HCグロース] Vリパブリク 日足 時系列データ

[2177 HCグロース] Vリパブリク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08729.00729.00729.00729.00200145800
2010-10-0700
2010-10-06750.00750.00750.00750.00600450000
2010-10-05720.00720.00720.00720.0010072000
2010-10-0400
2010-10-0100
2010-09-30734.00734.00734.00734.0010073400
2010-09-2900
2010-09-28745.00745.00745.00745.0010074500
2010-09-27765.00765.00750.00750.00400304500
2010-09-24751.00751.00750.00750.00400300100
2010-09-2200
2010-09-21795.00795.00723.00750.00800619800
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-13787.00795.00787.00795.00300236900
2010-09-10788.00788.00788.00788.0010078800
2010-09-0900
2010-09-08755.00755.00750.00750.00700525600
2010-09-07755.00775.00755.00770.0016001237400
2010-09-0600
2010-09-03749.00749.00720.00730.001300945400
2010-09-02750.00750.00750.00750.00200150000
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-27716.00716.00716.00716.0010071600
2010-08-2600
2010-08-25760.00760.00730.00730.00500373000
2010-08-2400
2010-08-2300
2010-08-20763.00763.00763.00763.00400305200
2010-08-19725.00726.00725.00726.001200870100
2010-08-18724.00724.00724.00724.00200144800
2010-08-17720.00720.00720.00720.0025001800000
2010-08-16702.00702.00700.00700.001000700400
2010-08-13701.00701.00701.00701.0010070100
2010-08-12706.00706.00701.00701.00200140700
2010-08-11722.00722.00721.00721.001100793700
2010-08-1000
2010-08-09740.00740.00740.00740.00500370000
2010-08-0600
2010-08-05750.00750.00750.00750.0010075000
2010-08-04768.00768.00750.00750.00400301800
2010-08-0300
2010-08-0200
2010-07-30750.00750.00750.00750.00600450000
2010-07-29750.00759.00750.00759.00700525900
2010-07-2800
2010-07-2700
2010-07-26787.00787.00787.00787.00300236100
2010-07-23750.00750.00750.00750.0020001500000
2010-07-22760.00760.00740.00740.0015001126000
2010-07-21750.00785.00750.00780.00800612500
2010-07-20751.00751.00751.00751.00400300400
2010-07-16722.00722.00721.00721.00300216400
2010-07-15723.00723.00723.00723.0010072300
2010-07-14733.00763.00733.00763.00200149600
2010-07-13720.00720.00720.00720.00200144000
2010-07-1200
2010-07-09720.00720.00720.00720.00400288000
2010-07-08745.00745.00745.00745.00400298000
2010-07-07687.00700.00687.00700.00200138700
2010-07-06700.00700.00687.00687.00900625100
2010-07-05722.00730.00722.00730.00800580200
2010-07-0200
2010-07-0100
2010-06-30720.00720.00720.00720.0010072000
2010-06-2900
2010-06-2800
2010-06-25792.00792.00792.00792.00200158400
2010-06-24787.00787.00787.00787.0010078700
2010-06-2300
2010-06-2200
2010-06-21789.00789.00789.00789.00500394500
2010-06-18755.00755.00752.00752.00300226200
2010-06-17733.00733.00731.00731.00300219600
2010-06-16751.00751.00751.00751.00200150200
2010-06-15760.00760.00751.00751.00200151100
2010-06-14758.00758.00758.00758.0010075800
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-04752.00752.00752.00752.00200150400
2010-06-03752.00752.00752.00752.0010075200
2010-06-02738.00750.00738.00743.00300223100
2010-06-01797.00797.00797.00797.00700557900
2010-05-31750.00750.00750.00750.00300225000
2010-05-28770.00770.00770.00770.0010077000
2010-05-27760.00760.00760.00760.0010076000
2010-05-2600
2010-05-25737.00750.00737.00750.00400296100
2010-05-2400
2010-05-21713.00713.00701.00701.001300917300
2010-05-20804.00804.00745.00750.001100844600
2010-05-19763.00765.00735.00765.0019001426100
2010-05-18805.00805.00805.00805.00500402500
2010-05-17860.00860.00811.00811.00700583100
2010-05-14803.00840.00803.00815.00800653600
2010-05-13786.00815.00780.00815.00700557700
2010-05-12830.00830.00830.00830.00200166000
2010-05-11887.00887.00825.00825.001100944700
2010-05-10898.00898.00855.00875.0026002321100
2010-05-07770.00780.00770.00778.0015001167800
2010-05-06792.00801.00792.00800.0032002559300
2010-04-30780.00785.00780.00785.00200156500
2010-04-28755.00755.00751.00751.00200150600
2010-04-27781.00781.00770.00770.00500386100
2010-04-26794.00794.00771.00781.00800627200
2010-04-23790.00790.00790.00790.0010079000
2010-04-22794.00794.00794.00794.0010079400
2010-04-21795.00795.00795.00795.00400318000
2010-04-20785.00790.00750.00750.001000778900
2010-04-19750.00750.00750.00750.0010075000
2010-04-16779.00800.00750.00750.0019001459700
2010-04-15740.00760.00731.00760.0027002005000
2010-04-14729.00730.00729.00730.00900656300
2010-04-13721.00723.00721.00723.00700505000
2010-04-12719.00719.00719.00719.00400287600
2010-04-09723.00723.00723.00723.00500361500
2010-04-08720.00720.00720.00720.0010072000
2010-04-07670.00670.00670.00670.00500335000
2010-04-06681.00699.00681.00699.00200138000
2010-04-05700.00700.00680.00680.00600418000
2010-04-02700.00700.00700.00700.00500350000
2010-04-01700.00700.00700.00700.00200140000
2010-03-31690.00700.00690.00700.00700487000
2010-03-30693.00693.00693.00693.00300207900
2010-03-29700.00723.00700.00723.00900643800
2010-03-26738.00739.00730.00730.0029002139800
2010-03-25743.00743.00743.00743.00200148600
2010-03-24739.00739.00723.00723.001300959100
2010-03-23723.00723.00723.00723.00500361500
2010-03-19693.00693.00693.00693.0010069300
2010-03-18670.00680.00670.00680.0015001010000
2010-03-17651.00653.00651.00653.00300195700
2010-03-16655.00666.00655.00666.00200132100
2010-03-15640.00665.00640.00665.0021001362500
2010-03-12661.00661.00652.00652.0018001187500
2010-03-11661.00661.00661.00661.00400264400
2010-03-10670.00675.00670.00675.00300202000
2010-03-09660.00660.00660.00660.00700462000
2010-03-08650.00652.00650.00652.00600390200
2010-03-0500
2010-03-04651.00661.00650.00650.00300196200
2010-03-03692.00692.00651.00665.001100723500
2010-03-02660.00660.00660.00660.00300198000
2010-03-0100
2010-02-26692.00697.00692.00697.00200138900
2010-02-25682.00682.00682.00682.00300204600
2010-02-24670.00670.00650.00650.00600394000
2010-02-23670.00670.00668.00668.0030002005800
2010-02-22656.00668.00656.00668.00800526000
2010-02-19630.00643.00630.00636.001100700600
2010-02-18639.00639.00626.00630.001000631600
2010-02-17630.00639.00630.00639.00400253700
2010-02-16625.00630.00620.00630.00600376200
2010-02-15655.00655.00600.00627.0038002404500
2010-02-1200
2010-02-10685.00685.00685.00685.0010068500
2010-02-0900
2010-02-08675.00675.00675.00675.00200135000
2010-02-05673.00683.00673.00683.0027001827900
2010-02-04675.00683.00673.00683.00700473100
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-28715.00720.00715.00720.00500358900
2010-01-27700.00700.00700.00700.001510010570000
2010-01-26720.00720.00715.00720.001200863100
2010-01-25715.00715.00709.00709.00400285400
2010-01-22698.00698.00690.00690.00200138800
2010-01-2100
2010-01-20699.00700.00699.00700.001300909100
2010-01-19680.00680.00680.00680.0010068000
2010-01-18685.00686.00666.00686.0026001778600
2010-01-15655.00688.00610.00635.0058003686300
2010-01-14661.00661.00652.00652.00200131300
2010-01-13714.00714.00670.00670.00600415200
2010-01-12715.00715.00715.00715.00200143000
2010-01-08675.00699.00675.00699.00500341700
2010-01-07665.00665.00665.00665.00300199500
2010-01-06651.00651.00651.00651.0010065100
2010-01-05662.00669.00660.00669.001200799100
2010-01-04622.00642.00622.00642.00200126400
2009-12-30649.00649.00642.00642.00200129100
2009-12-2900
2009-12-2800
2009-12-25659.00660.00650.00650.00600393800
2009-12-24660.00670.00639.00639.0027001745200
2009-12-22640.00650.00636.00636.001000642900
2009-12-21647.00665.00647.00660.001300844200
2009-12-18655.00655.00615.00616.00147009178000
2009-12-17660.00660.00653.00653.0068004476500
2009-12-16679.00679.00661.00661.00800532000
2009-12-15680.00680.00680.00680.0010068000
2009-12-14686.00686.00686.00686.0010068600
2009-12-11687.00687.00687.00687.0010068700
2009-12-10665.00671.00665.00667.00300200300
2009-12-09676.00676.00663.00663.0021001396700
2009-12-08690.00690.00658.00675.001000669400
2009-12-07725.00725.00681.00682.0035002445200
2009-12-0400
2009-12-03725.00755.00725.00755.00300220500
2009-12-02725.00725.00725.00725.001100797500
2009-12-0100
2009-11-30725.00725.00725.00725.0010072500
2009-11-27750.00750.00750.00750.0010075000
2009-11-26750.00750.00750.00750.0010075000
2009-11-25730.00730.00730.00730.00200146000
2009-11-24725.00725.00705.00705.00200143000
2009-11-20725.00725.00725.00725.00700507500
2009-11-19704.00704.00704.00704.00200140800
2009-11-18712.00712.00708.00712.00800569200
2009-11-1700
2009-11-16710.00710.00710.00710.00200142000
2009-11-13755.00755.00711.00730.0021001515400
2009-11-12791.00795.00775.00775.001200946500
2009-11-11791.00800.00791.00791.0015001190400
2009-11-10795.00795.00795.00795.0010079500
2009-11-09804.00805.00804.00805.00200160900
2009-11-06800.00800.00800.00800.00200160000
2009-11-05800.00800.00800.00800.00200160000
2009-11-0400
2009-11-02801.00801.00780.00800.001100877200
2009-10-30805.00806.00805.00806.00200161100
2009-10-29806.00806.00800.00806.00600482000
2009-10-28822.00825.00813.00815.00800654600
2009-10-27827.00827.00827.00827.0010082700
2009-10-26839.00839.00822.00839.0024001992900
2009-10-23822.00823.00820.00820.00400328800
2009-10-22831.00831.00820.00827.0013001072400
2009-10-21837.00837.00831.00831.00300250500
2009-10-20877.00877.00877.00877.00600526200
2009-10-19822.00835.00822.00835.00400330100
2009-10-16850.00850.00835.00850.0030002531700
2009-10-15850.00850.00850.00850.00800680000
2009-10-1400
2009-10-13875.00890.00873.00890.00900796800
2009-10-09870.00898.00870.00898.001100980400
2009-10-08840.00870.00840.00870.00900768000
2009-10-0700
2009-10-06891.00891.00850.00850.00200174100
2009-10-0500
2009-10-02851.00863.00811.00831.0031002633300

   ※ 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