[2195 HCグロース] アミタHD 日足 時系列データ

[2195 HCグロース] アミタHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08785.00785.00785.00785.00500392500
2010-10-07780.00780.00780.00780.00300234000
2010-10-0600
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-28776.00776.00776.00776.0010077600
2010-09-27821.00821.00821.00821.001100903100
2010-09-24830.00830.00830.00830.0010083000
2010-09-2200
2010-09-21820.00820.00820.00820.00500410000
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-14870.00870.00870.00870.00300261000
2010-09-13765.00765.00765.00765.00200153000
2010-09-1000
2010-09-09795.00795.00795.00795.00500397500
2010-09-0800
2010-09-07795.00795.00795.00795.00500397500
2010-09-06785.00785.00785.00785.00500392500
2010-09-0300
2010-09-02770.00770.00770.00770.00200154000
2010-09-01800.00800.00800.00800.00500400000
2010-08-31800.00800.00800.00800.001000800000
2010-08-30800.00800.00800.00800.00300240000
2010-08-2700
2010-08-26899.00899.00899.00899.00400359600
2010-08-25790.00790.00790.00790.00200158000
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-18879.00879.00879.00879.00500439500
2010-08-17879.00879.00879.00879.00200175800
2010-08-16795.00879.00795.00879.00500430200
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0900
2010-08-06900.00900.00900.00900.00300270000
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-02850.00850.00850.00850.00300255000
2010-07-3000
2010-07-2900
2010-07-2800
2010-07-27900.00900.00900.00900.00200180000
2010-07-26925.00925.00925.00925.00600555000
2010-07-23850.00850.00850.00850.0021001785000
2010-07-2200
2010-07-2100
2010-07-20800.00800.00800.00800.0010080000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-08800.00800.00800.00800.00400320000
2010-07-07800.00800.00800.00800.00600480000
2010-07-0600
2010-07-05800.00800.00800.00800.00200160000
2010-07-0200
2010-07-01800.00800.00800.00800.00200160000
2010-06-30740.00800.00731.00800.00700541000
2010-06-29830.00830.00830.00830.0010083000
2010-06-28850.00850.00850.00850.00500425000
2010-06-25801.00814.00801.00814.00300242900
2010-06-2400
2010-06-2300
2010-06-22819.00819.00819.00819.00200163800
2010-06-21800.00800.00800.00800.00200160000
2010-06-1800
2010-06-1700
2010-06-1600
2010-06-15800.00800.00800.00800.0010080000
2010-06-1400
2010-06-1100
2010-06-10800.00800.00800.00800.00900720000
2010-06-09800.00800.00800.00800.00200160000
2010-06-0800
2010-06-07750.00800.00750.00800.00400315000
2010-06-0400
2010-06-03780.00780.00745.00745.00500386500
2010-06-0200
2010-06-0100
2010-05-31730.00745.00730.00745.00400293500
2010-05-2800
2010-05-27751.00770.00750.00760.00500379600
2010-05-26829.00880.00780.00780.001100922900
2010-05-25731.00795.00720.00777.0014001066600
2010-05-24740.00740.00740.00740.0010074000
2010-05-21765.00795.00721.00795.0040003118400
2010-05-2000
2010-05-1900
2010-05-1800
2010-05-1700
2010-05-1400
2010-05-1300
2010-05-1200
2010-05-1100
2010-05-10803.00803.00766.00803.00900708400
2010-05-07766.00766.00766.00766.00200153200
2010-05-06765.00765.00765.00765.00200153000
2010-04-30790.00800.00790.00800.00200159000
2010-04-28800.00800.00780.00782.003430026758200
2010-04-2700
2010-04-26820.00820.00820.00820.00600492000
2010-04-23799.00805.00799.00805.00400320300
2010-04-22789.00789.00789.00789.00200157800
2010-04-21782.00782.00782.00782.00200156400
2010-04-20800.00803.00792.00792.0071005681100
2010-04-1900
2010-04-16819.00819.00819.00819.00200163800
2010-04-15804.00819.00800.00818.00108008653200
2010-04-14800.00820.00800.00819.001000815600
2010-04-13830.00830.00800.00800.001850014810000
2010-04-12830.00849.00830.00849.002040017237300
2010-04-0900
2010-04-08844.00844.00839.00839.0013001096700
2010-04-0700
2010-04-0600
2010-04-05829.00829.00829.00829.00400331600
2010-04-0200
2010-04-01814.00814.00780.00814.0053004177400
2010-03-31802.00802.00780.00780.0035002793500
2010-03-30815.00828.00803.00808.001360011093000
2010-03-2900
2010-03-26918.00918.00918.00918.00500459000
2010-03-25861.00862.00861.00862.0031002669200
2010-03-2400
2010-03-2300
2010-03-19861.00861.00861.00861.0010086100
2010-03-18870.00870.00870.00870.0010087000
2010-03-1700
2010-03-1600
2010-03-15900.00900.00900.00900.00400360000
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-05820.00821.00820.00821.00300246100
2010-03-0400
2010-03-03850.00850.00850.00850.00400340000
2010-03-02850.00850.00850.00850.0010085000
2010-03-0100
2010-02-26835.00865.00835.00865.0012001008000
2010-02-25880.00880.00880.00880.0010088000
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-19875.00875.00875.00875.0010087500
2010-02-18879.00879.00879.00879.00300263700
2010-02-17845.00879.00801.00879.0055004703300
2010-02-16788.00908.00788.00908.001280010173600
2010-02-1500
2010-02-1200
2010-02-101088.001088.001058.001058.00500541000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-261148.001148.001148.001148.009001033200
2010-01-2500
2010-01-2200
2010-01-211200.001200.001200.001200.00100120000
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-151200.001200.001200.001200.00100120000
2010-01-1400
2010-01-1300
2010-01-1200
2010-01-081210.001280.001210.001280.00200249000
2010-01-0700
2010-01-061250.001250.001250.001250.00100125000
2010-01-051240.001240.001240.001240.00400496000
2010-01-041239.001239.001200.001200.00400491700

   ※ 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