[2316 HCグロース] モスインスティ 日足 時系列データ

[2316 HCグロース] モスインスティ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-1326.0032.0025.0030.0037806110553461
2009-02-1228.0029.0024.0025.001312573446414
2009-02-1030.0031.0026.0029.001951895535514
2009-02-0934.0035.0031.0031.00801842597587
2009-02-0636.0037.0033.0034.001302834513720
2009-02-0537.0041.0036.0037.001371915140365
2009-02-0438.0038.0035.0037.00993323600128
2009-02-0338.0039.0035.0038.001809416702778
2009-02-0239.0042.0038.0040.001987057848943
2009-01-3044.0046.0041.0042.002051018904331
2009-01-2944.0047.0042.0044.0032916614350030
2009-01-2850.0051.0046.0046.0026489412693659
2009-01-2751.0053.0050.0050.001532787764555
2009-01-2652.0054.0050.0051.0020191310502262
2009-01-2351.0061.0050.0051.0073539341197879
2009-01-2254.0054.0050.0050.001289006643303
2009-01-2154.0055.0052.0054.001763029322483
2009-01-2055.0059.0054.0055.0024509513733850
2009-01-1957.0065.0053.0053.0066932838715096
2009-01-1659.0060.0057.0057.0019366511330468
2009-01-1561.0064.0059.0062.0033320920453286
2009-01-1461.0076.0057.0063.00115628076426380
2009-01-1371.0073.0057.0063.00120552477622113
2009-01-0968.0090.0066.0075.003439940284482480
2009-01-0856.0062.0055.0060.0048561228470134
2009-01-0751.0072.0050.0054.00111171470298128
2009-01-0651.0052.0050.0051.0017620898234
2009-01-0553.0053.0050.0052.0012115625523
2008-12-3050.0051.0049.0050.0018535926881
2008-12-2952.0053.0050.0051.0019530998524
2008-12-2651.0053.0051.0052.00332221718151
2008-12-2553.0054.0051.0053.0017225902675
2008-12-2453.0056.0052.0052.00331861774945
2008-12-2254.0056.0053.0054.00263351415567
2008-12-1957.0061.0055.0056.001010095782747
2008-12-1858.0058.0054.0057.00612513451695
2008-12-1759.0059.0054.0055.00492162778617
2008-12-1655.0061.0053.0056.001264237228721
2008-12-1555.0058.0054.0056.0016079898829
2008-12-1257.0057.0052.0056.001041095668739
2008-12-1163.0066.0057.0059.001387708480771
2008-12-1055.0068.0053.0065.0021412113540493
2008-12-0958.0058.0053.0055.00504322790459
2008-12-0857.0057.0051.0055.00733173921911
2008-12-0564.0065.0056.0058.00880285162631
2008-12-0471.0072.0063.0065.001090507261950
2008-12-0372.0073.0071.0071.00278411991940
2008-12-0277.0084.0071.0073.0020301315521480
2008-12-0173.0075.0071.0074.00679724959377
2008-11-2881.0083.0074.0077.0015824612292710
2008-11-2784.0089.0083.0089.00411703553203
2008-11-2689.0089.0082.0086.001124869515731
2008-11-2592.0096.0088.0090.00630085654713
2008-11-2193.00102.0090.0092.001037439702254
2008-11-2090.00101.0084.0098.0027434625062851
2008-11-1998.00105.0083.0090.0055834451488239
2008-11-18132.00140.0091.0094.001087352129581893
2008-11-1792.00107.0090.00107.0028853928936592
2008-11-1479.0081.0077.0077.00381362978831
2008-11-1382.0082.0076.0079.00486013875713
2008-11-1280.0082.0077.0077.00393923131340
2008-11-1177.0084.0075.0077.00888876951788
2008-11-1076.0078.0075.0078.00241631854106
2008-11-0777.0078.0072.0076.00516723852406
2008-11-0677.0079.0075.0079.00279962144804
2008-11-0576.0082.0076.0079.001039028105622
2008-11-0480.0093.0073.0074.0025130120444515
2008-10-3172.0096.0071.0078.0060766352442901
2008-10-3072.0073.0069.0071.00158371121630
2008-10-2972.0074.0070.0072.00185921338136
2008-10-2870.0072.0069.0071.008581604021
2008-10-2773.0074.0070.0071.0010356744237
2008-10-2477.0077.0072.0074.00179881347606
2008-10-2377.0078.0075.0077.007560576018
2008-10-2278.0079.0076.0078.004324334668
2008-10-2177.0080.0077.0079.0012553982473
2008-10-2078.0078.0076.0077.003159242678
2008-10-1776.0079.0076.0077.007366569563
2008-10-1677.0078.0075.0076.009954762489
2008-10-1579.0081.0076.0078.00329852575481
2008-10-1476.0091.0075.0084.00488654046620
2008-10-1069.0073.0067.0069.00324152253773
2008-10-0971.0074.0069.0073.00187251335458
2008-10-0879.0080.0069.0072.00382732890668
2008-10-0784.0084.0074.0082.00354222782111
2008-10-0697.0097.0088.0090.00226152081563
2008-10-0390.0098.0077.0098.0011892810875452
2008-10-0292.0093.0090.0091.00162571475477
2008-10-0192.0093.0092.0092.006805628453
2008-09-3093.0094.0091.0093.00187431732972
2008-09-2997.0097.0094.0095.00112961079513
2008-09-2695.0097.0093.0095.00248062353798
2008-09-2595.0096.0093.0095.00156531470203
2008-09-2495.0096.0094.0095.00152841447386
2008-09-2294.0096.0093.0094.00303682868490
2008-09-1996.0097.0091.0094.00337593162346
2008-09-1893.0095.0093.0095.00167881575490
2008-09-1795.00102.0092.0094.0021637320850899
2008-09-1699.00100.0091.0096.0012159511631445
2008-09-12112.00129.0098.00102.001016754116956947
2008-09-1197.0099.0096.0099.00159081553323
2008-09-1096.0097.0095.0097.004651445887
2008-09-0997.0098.0096.0097.007599737469
2008-09-0895.0098.0095.0098.006675644552
2008-09-0598.0098.0094.0095.00258852469470
2008-09-0498.0099.0097.0098.00237812321446
2008-09-0398.0099.0098.0098.00148651458243
2008-09-0299.00100.0098.0098.00111481103063
2008-09-0199.00100.0098.0099.007697764339
2008-08-2999.00100.0098.0099.006052597208
2008-08-28100.00100.0097.0099.00209902065956
2008-08-2799.00100.0098.00100.007391729512
2008-08-26100.00104.0099.00100.00166341667168
2008-08-2599.00102.0098.00100.00165021645290
2008-08-2299.00100.0098.00100.009377927468
2008-08-2199.00101.0097.00100.00203722009596
2008-08-20101.00102.0098.00101.00220132186338
2008-08-19100.00101.0097.00101.00223552220776
2008-08-18101.00102.00100.00100.003914392202
2008-08-15100.00102.0099.00102.00152171526583
2008-08-14100.00102.00100.00100.009686970648
2008-08-13101.00102.00100.00102.007152720013
2008-08-12103.00104.00101.00102.00161741650067
2008-08-11104.00105.00103.00104.005343553545
2008-08-08103.00106.00101.00103.00126231307579
2008-08-07105.00106.00102.00102.00151431563326
2008-08-06104.00107.00103.00105.00214122254893
2008-08-05103.00106.00101.00103.00212352190182
2008-08-04109.00109.00106.00107.00178951917278
2008-08-01110.00111.00108.00109.00173431895494
2008-07-31110.00113.00110.00110.00118741314439
2008-07-30111.00112.00109.00110.00169691876242
2008-07-29110.00111.00108.00111.0095751048777
2008-07-28110.00112.00110.00111.005305586255
2008-07-25110.00111.00109.00111.008580942409
2008-07-24109.00113.00108.00109.00496055464778
2008-07-23112.00112.00105.00109.00346693768553
2008-07-22109.00117.00105.00109.00512495709137
2008-07-18113.00115.00109.00111.00355133968580
2008-07-17113.00119.00110.00112.00496595634114
2008-07-16111.00128.00111.00111.0034930441469376
2008-07-15115.00116.00112.00112.00142731636889
2008-07-14117.00117.00113.00114.00157021817183
2008-07-11115.00118.00115.00117.00241352800369
2008-07-10111.00116.00108.00115.00350593926894
2008-07-09107.00115.00107.00112.00664797362720
2008-07-08110.00111.00105.00107.00690587372894
2008-07-07103.00131.0098.00108.0061546873477108
2008-07-04111.00111.00101.00105.00604816352421
2008-07-03110.00113.00106.00112.00413164488155
2008-07-02114.00114.00107.00110.00258262842795
2008-07-01111.00113.00110.00112.00155451733482
2008-06-30116.00117.00108.00112.00392744421036
2008-06-27117.00118.00115.00117.00167281950731
2008-06-26120.00120.00117.00119.008244976356
2008-06-25122.00122.00117.00118.00196322338183
2008-06-24123.00123.00120.00121.00234782851403
2008-06-23122.00124.00122.00122.00116141424540
2008-06-20123.00124.00122.00123.004419541293
2008-06-19123.00124.00122.00123.00102001254227
2008-06-18123.00124.00122.00123.00131791617426
2008-06-17124.00125.00122.00123.00124321531895
2008-06-16123.00125.00123.00124.00170692110113
2008-06-13125.00125.00123.00124.00153301899270
2008-06-12125.00128.00123.00125.00474115949986
2008-06-11124.00125.00123.00125.00178732209064
2008-06-10124.00126.00123.00124.00399194978142
2008-06-09123.00125.00123.00123.00185972305077
2008-06-06123.00125.00122.00125.00180412224914
2008-06-05124.00125.00122.00123.00257963174859
2008-06-04123.00125.00122.00123.00244923021555
2008-06-03127.00128.00120.00124.0015453219202901
2008-06-02129.00130.00122.00126.00711859007219
2008-05-30129.00131.00128.00128.00213792761487
2008-05-29130.00135.00128.00129.009573012519914
2008-05-28129.00131.00128.00129.00148831923725
2008-05-27131.00134.00129.00129.00258243373144
2008-05-26127.00142.00127.00129.0021661828879830
2008-05-23129.00130.00127.00127.00245163142134
2008-05-22129.00130.00128.00129.00109401412058
2008-05-21130.00130.00129.00130.00144611871485
2008-05-20130.00132.00128.00129.00231703017436
2008-05-19130.00130.00129.00130.005677735513
2008-05-16130.00131.00128.00128.00221112854890
2008-05-15131.00132.00129.00130.00258753369662
2008-05-14132.00132.00129.00131.00159602077698
2008-05-13130.00131.00129.00131.00114531494340
2008-05-12131.00131.00128.00130.00253863300938
2008-05-09130.00131.00128.00131.00377684897843
2008-05-08128.00130.00127.00129.00203082608202
2008-05-07129.00133.00128.00129.00160212082500
2008-05-02135.00135.00129.00130.00326574335561
2008-05-01131.00136.00128.00135.0010360413857459
2008-04-30123.00135.00122.00134.0031473040634298
2008-04-28123.00125.00122.00123.00262123230759
2008-04-25124.00125.00123.00123.00134521664134
2008-04-24124.00125.00123.00124.00187542320117
2008-04-23124.00125.00123.00123.00222992757570
2008-04-22125.00125.00123.00124.00199442469413
2008-04-21124.00125.00124.00125.00251253126435
2008-04-18124.00125.00123.00124.00274193388950
2008-04-17125.00126.00124.00124.00222052770266
2008-04-16126.00126.00123.00125.00468125823258
2008-04-15126.00126.00124.00126.00101371268918
2008-04-14126.00127.00123.00124.00472925906023
2008-04-11129.00132.00124.00125.0018138022970348
2008-04-10124.00131.00123.00125.0018069722968074
2008-04-09132.00132.00123.00123.0013669917277620
2008-04-08128.00132.00128.00131.0011033214309762
2008-04-07128.00131.00127.00128.008339110711836
2008-04-04128.00130.00126.00127.00439555621193
2008-04-03126.00128.00126.00128.00389964945778
2008-04-02125.00128.00124.00126.0011544014548282
2008-04-01126.00126.00124.00124.0011015513748674
2008-03-31124.00137.00124.00127.00928702119871193
2008-03-28123.00132.00121.00123.0045517657291177
2008-03-27124.00125.00122.00124.00653938099624
2008-03-26125.00125.00121.00122.0010475612906041
2008-03-25123.00126.00121.00124.008627010625770
2008-03-24126.00131.00120.00125.0017643122151005
2008-03-21125.00128.00123.00124.009261811626721
2008-03-19128.00134.00123.00123.0035787745713471
2008-03-18117.00142.00116.00123.001163177152553722
2008-03-17121.00130.00116.00118.0019925223963345
2008-03-14125.00127.00120.00122.008323910206415
2008-03-13130.00131.00123.00127.0012138215349382
2008-03-12133.00140.00127.00129.0019731626252854
2008-03-11126.00133.00121.00130.0018095623053916
2008-03-10145.00146.00129.00129.0041152455374759
2008-03-07147.00148.00144.00144.0021062730566030
2008-03-06148.00151.00146.00149.0025786538276810
2008-03-05145.00156.00143.00146.0065867397394260
2008-03-04146.00162.00143.00144.001208900183174832
2008-03-03151.00156.00144.00144.0060005289464835
2008-02-29144.00174.00142.00156.002890126455195733
2008-02-28143.00144.00141.00142.0010383514767160
2008-02-27143.00143.00141.00142.007255310305545
2008-02-26142.00145.00141.00143.0014397220570594
2008-02-25144.00145.00142.00142.0012137917343964
2008-02-22142.00146.00142.00143.0014564520883608
2008-02-21143.00154.00141.00144.00790055114860014
2008-02-20145.00148.00140.00141.0029830442733405
2008-02-19148.00152.00142.00142.0059834487502097
2008-02-18140.00154.00138.00141.0067288997449811
2008-02-15142.00142.00138.00139.0022197630886263
2008-02-14141.00149.00139.00141.0068495298084898
2008-02-13145.00159.00139.00142.001317098196924180
2008-02-12146.00147.00138.00138.0036174050967371
2008-02-08148.00157.00141.00146.001084613161475429
2008-02-07139.00180.00138.00163.003245960526540033

   ※ 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。 

Twitter