[2180 HCグロース] サニーサイド 日足 時系列データ

[2180 HCグロース] サニーサイド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08620.00620.00620.00620.00200124000
2010-10-07620.00620.00620.00620.0010062000
2010-10-06610.00615.00610.00615.00400244500
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-27620.00620.00620.00620.0010062000
2010-09-24601.00601.00601.00601.00200120200
2010-09-22620.00620.00620.00620.00200124000
2010-09-21610.00610.00610.00610.0010061000
2010-09-17630.00630.00630.00630.0010063000
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-07650.00650.00650.00650.0010065000
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-2500
2010-08-2400
2010-08-23620.00620.00600.00600.001000606000
2010-08-20620.00620.00620.00620.00300186000
2010-08-19640.00640.00640.00640.0010064000
2010-08-1800
2010-08-17640.00650.00640.00650.00400259000
2010-08-1600
2010-08-13629.00629.00629.00629.0010062900
2010-08-12629.00629.00629.00629.00200125800
2010-08-1100
2010-08-1000
2010-08-09629.00651.00629.00651.00400258200
2010-08-0600
2010-08-05629.00629.00629.00629.0010062900
2010-08-04630.00630.00630.00630.0010063000
2010-08-03629.00629.00629.00629.00700440300
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-28648.00649.00648.00649.00400259300
2010-07-2700
2010-07-26649.00649.00649.00649.0010064900
2010-07-2300
2010-07-22641.00641.00641.00641.0010064100
2010-07-21641.00650.00641.00641.00500322300
2010-07-2000
2010-07-16650.00650.00642.00642.001000648400
2010-07-15672.00672.00650.00660.00700460200
2010-07-1400
2010-07-13672.00672.00672.00672.0010067200
2010-07-12705.00705.00672.00672.00200137700
2010-07-0900
2010-07-08735.00735.00691.00691.00300211700
2010-07-0700
2010-07-06690.00690.00688.00688.00300206600
2010-07-05695.00695.00695.00695.0010069500
2010-07-02700.00700.00698.00698.00200139800
2010-07-01700.00700.00700.00700.00200140000
2010-06-30712.00712.00700.00700.00300211200
2010-06-2900
2010-06-28700.00715.00700.00715.00400284500
2010-06-25700.00700.00700.00700.00300210000
2010-06-24710.00710.00710.00710.00200142000
2010-06-23730.00730.00700.00715.00500354500
2010-06-2200
2010-06-21705.00715.00705.00715.00200142000
2010-06-1800
2010-06-17710.00710.00700.00705.00600421700
2010-06-16738.00738.00708.00708.00200144600
2010-06-1500
2010-06-14708.00708.00708.00708.0010070800
2010-06-1100
2010-06-10750.00750.00750.00750.00400300000
2010-06-09700.00700.00700.00700.0010070000
2010-06-0800
2010-06-0700
2010-06-04740.00740.00720.00720.00400290000
2010-06-03720.00720.00720.00720.00200144000
2010-06-0200
2010-06-01700.00710.00700.00710.0023001613000
2010-05-3100
2010-05-2800
2010-05-27725.00740.00725.00740.00300219000
2010-05-26845.00845.00770.00770.00300246000
2010-05-25770.00770.00770.00770.0010077000
2010-05-24755.00755.00755.00755.0010075500
2010-05-2100
2010-05-20740.00785.00740.00785.00200152500
2010-05-19770.00770.00770.00770.00200154000
2010-05-18800.00800.00800.00800.00300240000
2010-05-1700
2010-05-14800.00800.00800.00800.0010080000
2010-05-13800.00800.00800.00800.0010080000
2010-05-1200
2010-05-11800.00800.00800.00800.0010080000
2010-05-1000
2010-05-07800.00800.00800.00800.0010080000
2010-05-0600
2010-04-30830.00832.00830.00832.00200166200
2010-04-28830.00830.00830.00830.001200996000
2010-04-27820.00830.00810.00810.00800653700
2010-04-2600
2010-04-23830.00830.00800.00800.00200163000
2010-04-22801.00801.00800.00800.00300240100
2010-04-21830.00830.00830.00830.0010083000
2010-04-20830.00830.00830.00830.00200166000
2010-04-19810.00820.00810.00820.00200163000
2010-04-16811.00812.00811.00812.00700568200
2010-04-15820.00820.00820.00820.0010082000
2010-04-14830.00830.00830.00830.00300249000
2010-04-13830.00830.00830.00830.00600498000
2010-04-1200
2010-04-09810.00820.00810.00820.00700572000
2010-04-08840.00840.00810.00820.00400328000
2010-04-07840.00840.00840.00840.0010084000
2010-04-06830.00830.00830.00830.0010083000
2010-04-05860.00860.00840.00840.00400339900
2010-04-02835.00835.00835.00835.00300250500
2010-04-01850.00850.00815.00840.0018001487500
2010-03-31865.00865.00865.00865.0010086500
2010-03-3000
2010-03-29900.00900.00899.00899.00200179900
2010-03-26900.00900.00900.00900.00200180000
2010-03-25900.00900.00870.00870.00300267000
2010-03-24960.00960.00945.00945.0016001527500
2010-03-23951.00960.00922.00960.0021001981200
2010-03-19965.00965.00951.00951.00800770600
2010-03-18966.00966.00966.00966.00700676200
2010-03-17966.00966.00966.00966.00700676200
2010-03-16966.00966.00966.00966.00800772800
2010-03-15980.00980.00966.00966.001000978600
2010-03-12973.00980.00973.00980.00800779100
2010-03-11987.00987.00973.00973.00800788200
2010-03-10995.00995.00957.00988.0016001570100
2010-03-09990.001000.00956.00995.0012001183200
2010-03-08984.001020.00984.001000.0030003028300
2010-03-05990.00990.00960.00984.0026002539400
2010-03-041000.001000.00970.00990.0021002082500
2010-03-031000.001000.001000.001000.0017001700000
2010-03-02999.001000.00999.001000.0024002399900
2010-03-01987.00999.00987.00999.0015001481700
2010-02-26988.00990.00987.00987.0017001679500
2010-02-25988.00988.00958.00988.0019001868200
2010-02-24990.00990.00960.00989.0021002052200
2010-02-231000.001000.00960.00990.0018001794000
2010-02-221000.001000.001000.001000.0018001800000
2010-02-191040.001040.00970.001000.0019001929500
2010-02-181000.001040.001000.001040.0016001637900
2010-02-17983.001029.00980.00990.0036003579000
2010-02-16838.00940.00838.00940.0036003177000
2010-02-15801.00835.00801.00835.0021001727000
2010-02-12799.00800.00799.00800.00900719800
2010-02-10795.00800.00753.00799.001000787800
2010-02-09750.00750.00750.00750.0010075000
2010-02-08730.00750.00720.00740.0020001467000
2010-02-05712.00715.00703.00715.001000711700
2010-02-0400
2010-02-03724.00730.00724.00726.0014001016100
2010-02-02725.00725.00720.00724.0015001083200
2010-02-01729.00729.00725.00725.0023001673500
2010-01-29730.00730.00730.00730.00300219000
2010-01-28732.00732.00729.00730.00500365100
2010-01-2700
2010-01-26746.00750.00745.00745.0023001722000
2010-01-25749.00749.00746.00746.0027002022000
2010-01-22749.00752.00749.00749.0053003973500
2010-01-21750.00751.00750.00751.00200150100
2010-01-20760.00760.00748.00748.00300226800
2010-01-19735.00740.00735.00735.0024001766100
2010-01-18738.00738.00730.00735.0015001103400
2010-01-15748.00750.00738.00738.0026001944300
2010-01-14739.00740.00735.00738.0016001181500
2010-01-13745.00745.00740.00740.0026001932700
2010-01-12745.00745.00745.00745.00300223500
2010-01-08745.00745.00745.00745.00600447000
2010-01-07748.00748.00748.00748.0010074800
2010-01-06750.00750.00748.00748.0029002171600
2010-01-05755.00755.00750.00750.001100825800
2010-01-04750.00750.00750.00750.00800600000
2009-12-30750.00750.00747.00747.0019001424700
2009-12-29750.00751.00745.00751.0047003524100
2009-12-28750.00750.00750.00750.0018001350000
2009-12-25760.00760.00755.00760.0015001139500
2009-12-24760.00760.00760.00760.00200152000
2009-12-22755.00775.00755.00775.00600459500
2009-12-21743.00770.00743.00770.001200897000
2009-12-18746.00746.00742.00742.001200894800
2009-12-17746.00746.00746.00746.00200149200
2009-12-1600
2009-12-15750.00750.00746.00746.00300224600
2009-12-14745.00745.00745.00745.00400298000
2009-12-11780.00780.00751.00755.0015001151800
2009-12-10780.00780.00780.00780.00500390000
2009-12-09780.00780.00780.00780.001000780000
2009-12-08790.00790.00780.00780.00300235000
2009-12-07776.00800.00776.00800.00600473400
2009-12-04775.00795.00775.00795.00200157000
2009-12-0300
2009-12-02775.00775.00775.00775.0010077500
2009-12-01795.00795.00795.00795.0010079500
2009-11-30795.00795.00795.00795.00300238500
2009-11-27825.00825.00825.00825.0010082500
2009-11-26825.00825.00825.00825.00200165000
2009-11-25825.00825.00825.00825.0010082500
2009-11-24830.00830.00830.00830.00200166000
2009-11-2000
2009-11-1900
2009-11-18850.00850.00850.00850.00200170000
2009-11-17850.00855.00850.00850.00600511000
2009-11-16900.00900.00870.00870.00400351000
2009-11-13901.00905.00901.00905.00200180600
2009-11-1200
2009-11-11935.00940.00921.00940.00700652200
2009-11-10945.00945.00945.00945.00300283500
2009-11-0900
2009-11-06970.00975.00970.00975.00600582500
2009-11-0500
2009-11-04975.00975.00975.00975.0010097500
2009-11-02980.00980.00980.00980.0010098000
2009-10-3000
2009-10-29980.00980.00980.00980.00300294000
2009-10-28990.00990.00980.00980.00600592000
2009-10-27990.00990.00990.00990.00200198000
2009-10-26998.00998.00998.00998.0010099800
2009-10-2300
2009-10-221000.001000.001000.001000.0017001700000
2009-10-211000.001000.001000.001000.00400400000
2009-10-201000.001000.001000.001000.00100100000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-131000.001020.001000.001020.00200202000
2009-10-0900
2009-10-081000.001000.001000.001000.00300300000
2009-10-071000.001000.001000.001000.00100100000
2009-10-061010.001010.001000.001000.00300302000
2009-10-051010.001010.001010.001010.00200202000
2009-10-021015.001020.001015.001020.00300305500

   ※ 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