[2321 HCグロース] ソフトフロント 日足 時系列データ

[2321 HCグロース] ソフトフロント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0816650.0016950.0016650.0016680.0042702200
2010-10-0717200.0017200.0016500.0017150.001462439540
2010-10-0617000.0017200.0016850.0017200.0040680420
2010-10-0517500.0017500.0016900.0016900.0039665230
2010-10-0417200.0017700.0016760.0017700.001192058400
2010-10-0116830.0016850.0016820.0016830.0030504900
2010-09-3017310.0017310.0016810.0016820.0046781350
2010-09-2917450.0017960.0017120.0017500.0049857830
2010-09-2816600.0017480.0016600.0017480.00781312470
2010-09-2716800.0017320.0016760.0016760.00781318680
2010-09-2416700.0017380.0016560.0017050.002874819790
2010-09-2218000.0018000.0017530.0017550.00631120000
2010-09-2118400.0018480.0017800.0018000.003596527780
2010-09-1718300.0018480.0017320.0017350.004027211490
2010-09-1616980.0018500.0016980.0018300.002414283920
2010-09-1517450.0017450.0016770.0017270.001983378300
2010-09-1417060.0018490.0017060.0017450.005339447630
2010-09-1316240.0016700.0016220.0016700.002343851280
2010-09-1016230.0016500.0016230.0016310.0051831340
2010-09-0916500.0016580.0016410.0016410.00821349670
2010-09-0816400.0016590.0016300.0016590.00991619590
2010-09-0716560.0016730.0016500.0016500.00981623690
2010-09-0616460.0016990.0016450.0016500.00961590110
2010-09-0316700.0016850.0016500.0016500.0052865290
2010-09-0216990.0016990.0016350.0016800.001682788760
2010-09-0116510.0016850.0016500.0016650.0057949410
2010-08-3116880.0016880.0016320.0016700.00871438650
2010-08-3016800.0017000.0016700.0016880.0040674190
2010-08-2716530.0017000.0016510.0016700.00751249350
2010-08-2616400.0016700.0016400.0016500.0054890960
2010-08-2516510.0016900.0016450.0016600.0054894900
2010-08-2416810.0017000.0016610.0016700.0029485710
2010-08-2317400.0017400.0016700.0017300.0043734130
2010-08-2016900.0017380.0016900.0017200.0024411400
2010-08-1917000.0017430.0017000.0017280.0022376680
2010-08-1816600.0017000.0016300.0017000.002444047050
2010-08-1717250.0017370.0016700.0016760.001592682350
2010-08-1617600.0017790.0017200.0017200.001492603980
2010-08-1317600.0018000.0017590.0017640.00631117160
2010-08-1218000.0018270.0017700.0017710.001372445380
2010-08-1117980.0019100.0017910.0018500.002234108840
2010-08-1018280.0018280.0018000.0018160.0035632690
2010-08-0917900.0018220.0017900.0018220.0043774230
2010-08-0618400.0018400.0018050.0018070.0040724060
2010-08-0518100.0018590.0018000.0018400.002053723360
2010-08-0418220.0018610.0018050.0018050.001122043530
2010-08-0318600.0018600.0018210.0018560.001001840020
2010-08-0219000.0019560.0018300.0018800.001803407900
2010-07-3018100.0018200.0017910.0018200.001182129210
2010-07-2918320.0018450.0017630.0017900.001452622170
2010-07-2818000.0018990.0018000.0018790.002494600980
2010-07-2718160.0018290.0017990.0018170.001332410160
2010-07-2618200.0018230.0017950.0018010.001322386280
2010-07-2318330.0018330.0017930.0018200.00721307930
2010-07-2218260.0018710.0017900.0017930.001612920760
2010-07-2118230.0018600.0018050.0018600.002103847540
2010-07-2018300.0018700.0018100.0018110.001803294530
2010-07-1619370.0019380.0018610.0019040.001452724720
2010-07-1519590.0019910.0018910.0019390.001422743100
2010-07-1419980.0020080.0019540.0019550.001102168500
2010-07-1320000.0020400.0019520.0019960.002304569990
2010-07-1220990.0021300.0020000.0020500.002024191050
2010-07-0921000.0021460.0019800.0020450.004369055670
2010-07-0820130.0020400.0019700.0019700.002254494800
2010-07-0721000.0021090.0019650.0020130.0053610915000
2010-07-0618680.0021990.0018680.0021500.00140729247160
2010-07-0518010.0018800.0018010.0018700.001242277740
2010-07-0218400.0018600.0017550.0018400.002003615530
2010-07-0117530.0018400.0017520.0018400.001723033820
2010-06-3018000.0018400.0017500.0018200.001622885950
2010-06-2918800.0019220.0018000.0018400.002254148890
2010-06-2819150.0019380.0018770.0018800.002013835550
2010-06-2519600.0019880.0019100.0019100.002915632580
2010-06-2419200.0020240.0019160.0020090.001522965540
2010-06-2319600.0020000.0019100.0019300.002114103940
2010-06-2220100.0020480.0019810.0019860.002264513790
2010-06-2120300.0020500.0019740.0020300.002815630600
2010-06-1821500.0021500.0020300.0020300.002905948120
2010-06-1722000.0023000.0021110.0021300.0076816788030
2010-06-1625780.0026280.0022050.0022480.004425107731170
2010-06-1520700.0023280.0020010.0023280.00371884291690
2010-06-1418500.0019470.0018500.0019280.001773356890
2010-06-1117700.0018250.0017700.0018000.001041861420
2010-06-1017700.0018100.0017500.0017700.00721274230
2010-06-0918050.0018500.0017600.0018500.0033592100
2010-06-0818000.0018400.0018000.0018050.0021378850
2010-06-0718690.0018690.0017800.0018000.00571034070
2010-06-0419200.0019300.0018800.0019100.00721366640
2010-06-0319000.0019300.0018900.0019000.001322518190
2010-06-0219660.0019660.0018810.0019100.001803457420
2010-06-0119800.0020000.0018800.0019500.001763447640
2010-05-3118000.0019500.0017900.0019000.002995652910
2010-05-2817920.0018160.0017540.0017900.00831488230
2010-05-2717000.0017750.0016620.0017500.00831435700
2010-05-2616800.0017300.0016800.0016950.002263832180
2010-05-2518110.0018900.0017110.0017400.001252190100
2010-05-2417980.0019000.0017700.0018900.001833298970
2010-05-2116600.0017700.0016600.0017500.003055116880
2010-05-2018160.0018510.0017800.0017800.001502714420
2010-05-1918000.0018550.0017000.0018550.004327632760
2010-05-1819800.0020000.0018100.0018400.002845350020
2010-05-1720990.0020990.0018500.0019000.0067513138060
2010-05-1421550.0021700.0021120.0021130.00952032280
2010-05-1321600.0022270.0020720.0022270.002355051290
2010-05-1221000.0021650.0020600.0021500.001863918260
2010-05-1122450.0023200.0021000.0021100.002856308820
2010-05-1021730.0022380.0021050.0022100.001202605550
2010-05-0721900.0022390.0020690.0021730.004639945810
2010-05-0623000.0023500.0022850.0023000.004049327090
2010-04-3024760.0025000.0023900.0024250.0044910919990
2010-04-2824200.0025350.0023530.0024900.0061615087510
2010-04-2726300.0026680.0025010.0025120.0061115818770
2010-04-2625000.0026980.0024850.0026900.00117830388160
2010-04-2323500.0024800.0023150.0024580.0060314393920
2010-04-2223220.0023790.0023010.0023130.001824215030
2010-04-2122760.0024000.0022760.0023500.002906790230
2010-04-2022900.0025400.0022610.0022700.00118228250990
2010-04-1923150.0023150.0022530.0022670.003477908030
2010-04-1624180.0024180.0023000.0023430.003979355450
2010-04-1522390.0026600.0022300.0024100.0086020869960
2010-04-1422300.0022790.0022300.0022400.001433211120
2010-04-1322720.0022800.0022500.0022800.002475594340
2010-04-1223200.0023900.0022950.0023000.004279972400
2010-04-0923000.0023490.0022800.0022910.002986902450
2010-04-0823100.0023200.0022650.0023000.002014622430
2010-04-0722350.0023170.0022300.0023170.002144891130
2010-04-0623800.0023850.0022010.0022400.002696144630
2010-04-0522170.0023000.0021810.0022800.0050911403460
2010-04-0221970.0022390.0021750.0022350.001643604630
2010-04-0122480.0022480.0021860.0021870.002415350090
2010-03-3123300.0023400.0022000.0022480.003828533550
2010-03-3021900.0023300.0021750.0023300.002736018830
2010-03-2921920.0023200.0021920.0022400.002325194840
2010-03-2624900.0024900.0023060.0023400.0053912793850
2010-03-2527000.0028000.0023000.0024900.00110828518960
2010-03-2426300.0028690.0023800.0026300.00232962051810
2010-03-2321900.0023850.0021200.0023800.0052311899990
2010-03-1921900.0022000.0021200.0021600.002766001400
2010-03-1821700.0022370.0020750.0021900.002315003910
2010-03-1721750.0025600.0020600.0021700.00142131904690
2010-03-1619000.0022680.0018650.0022250.00110722881440
2010-03-1518300.0019000.0018100.0018750.002534666880
2010-03-1218310.0018600.0018050.0018300.001322400410
2010-03-1118460.0018750.0018310.0018310.001272345720
2010-03-1018800.0019000.0018400.0018700.001552887890
2010-03-0918900.0019100.0018810.0018840.00711345340
2010-03-0818990.0019400.0018990.0019400.00771469190
2010-03-0518770.0019180.0018770.0019000.0032605380
2010-03-0419240.0019240.0018550.0019170.00811544170
2010-03-0319640.0019640.0019200.0019210.001062052500
2010-03-0219500.0019610.0019100.0019610.00851650760
2010-03-0119400.0020000.0018650.0019100.001342608370
2010-02-2620280.0020280.0019110.0020000.0047934380
2010-02-2520190.0020300.0019300.0020000.002314631790
2010-02-2418210.0020110.0018000.0019900.002404544170
2010-02-2318000.0018900.0018000.0018310.001312434240
2010-02-2218500.0018590.0017600.0018000.002574650160
2010-02-1919200.0019200.0018800.0019000.0024455250
2010-02-1818620.0019200.0018620.0019000.001132136200
2010-02-1718900.0019300.0018510.0018700.00661248100
2010-02-1619000.0019000.0018540.0018900.00591108210
2010-02-1519180.0019180.0018500.0018730.0041762830
2010-02-1218450.0018800.0018450.0018780.0048896430
2010-02-1018000.0018400.0017900.0017900.0054974950
2010-02-0917880.0018500.0017820.0018000.0046830990
2010-02-0818000.0018200.0017800.0018000.00941687100
2010-02-0517800.0018300.0017550.0018300.00831487640
2010-02-0418690.0018800.0018000.0018030.002073790710
2010-02-0319000.0019380.0018230.0019180.002584856270
2010-02-0217910.0020980.0017610.0019220.0071413677900
2010-02-0116450.0017970.0016450.0017110.00119920385180
2010-01-2921800.0021800.0020030.0021440.001934084430
2010-01-2821530.0021900.0021350.0021800.00621344460
2010-01-2721610.0021700.0021400.0021650.001042242870
2010-01-2622000.0022100.0021610.0021650.001613519190
2010-01-2521500.0022000.0021200.0021600.00972096990
2010-01-2221450.0021800.0021110.0021220.00711521480
2010-01-2121800.0022250.0021360.0021510.001142467830
2010-01-2021100.0022500.0021100.0021580.002735930590
2010-01-1921300.0021300.0020700.0020880.00791658440
2010-01-1821500.0021500.0020500.0021300.00811708080
2010-01-1520020.0021000.0019900.0021000.001783585580
2010-01-1420500.0020690.0020000.0020200.001633328110
2010-01-1321070.0021390.0020720.0020720.001643445680
2010-01-1221810.0021810.0021010.0021480.001322830960
2010-01-0821700.0021800.0021510.0021510.001142467330
2010-01-0721570.0022000.0021510.0021570.001182562290
2010-01-0621800.0022000.0021600.0021700.00942046500
2010-01-0522250.0022300.0021790.0021810.001292844780
2010-01-0421700.0022100.0021700.0021950.00791734430
2009-12-3021510.0021700.0021450.0021700.001272735310
2009-12-2921550.0022000.0021550.0021610.0032697350
2009-12-2821600.0022000.0021600.0021800.00501090100
2009-12-2521700.0022250.0021700.0021770.001212638050
2009-12-2421500.0022480.0021410.0022470.001823980470
2009-12-2221420.0021950.0021320.0021950.00972093750
2009-12-2121520.0022450.0021500.0021720.00741607490
2009-12-1821210.0021800.0021210.0021800.001252674030
2009-12-1721700.0022300.0021200.0021200.001954230260
2009-12-1622900.0023000.0022000.0022100.001463270900
2009-12-1523000.0023490.0023000.0023250.001162686310
2009-12-1423500.0023500.0023020.0023450.001042429600
2009-12-1123120.0023650.0022500.0022500.001994597740
2009-12-1022950.0024000.0022900.0022900.001944552190
2009-12-0922010.0023900.0021850.0023000.002255160350
2009-12-0821450.0024820.0021400.0021800.0059313747980
2009-12-0722000.0022110.0021600.0021820.00911980350
2009-12-0421690.0022200.0021450.0021890.001322877650
2009-12-0322180.0022500.0021450.0021990.001352950950
2009-12-0221430.0021950.0021100.0021540.001142432400
2009-12-0121000.0021950.0021000.0021200.00681457470
2009-11-3021770.0021770.0021000.0021000.00962029270
2009-11-2721500.0021600.0020600.0021600.001422988930
2009-11-2622500.0022500.0021000.0021650.001453151970
2009-11-2523300.0023380.0021600.0022010.00801774750
2009-11-2423200.0024100.0022500.0023300.00521212530
2009-11-2022200.0024600.0021600.0023200.001964495530
2009-11-1921800.0021800.0020500.0021600.00511078220
2009-11-1822800.0022800.0020100.0021800.001713658070
2009-11-1722010.0023900.0021000.0022800.002265108590
2009-11-1623950.0023950.0022200.0022200.001313066950
2009-11-1324900.0025500.0024000.0024000.001323255240
2009-11-1225500.0026300.0025000.0025500.001022612700
2009-11-1125500.0026250.0024800.0025800.002145467180
2009-11-1023600.0025950.0023600.0025900.002907189850
2009-11-0923300.0024650.0023200.0023840.00832017010
2009-11-0623030.0024100.0023030.0023300.00541265760
2009-11-0523000.0023700.0022410.0023020.00781803200
2009-11-0424100.0024100.0022900.0023600.001343187330
2009-11-0222300.0022510.0022000.0022000.001232728860
2009-10-3023000.0023200.0022300.0022500.00701600000
2009-10-2921900.0023200.0021900.0022300.001292877250
2009-10-2824000.0025900.0021700.0021900.002816658840
2009-10-2724500.0024500.0023500.0024450.00942251510
2009-10-2623200.0025990.0023200.0025000.003799593180
2009-10-2322000.0023500.0022000.0023300.001182663560
2009-10-2222100.0022100.0021200.0022000.00921997030
2009-10-2122600.0023400.0022100.0022200.00741661260
2009-10-2023200.0024000.0023000.0023200.0021487220
2009-10-1922610.0023500.0022100.0023500.00471087220
2009-10-1624600.0024700.0023200.0023300.00621470290
2009-10-1523900.0024450.0023900.0024200.00511229910
2009-10-1424300.0024500.0023700.0023700.001393364400
2009-10-1327000.0028700.0024000.0024600.0076820479500
2009-10-0923700.0026200.0023700.0026200.0039710044010
2009-10-0822500.0023200.0022500.0023200.001393183940
2009-10-0721000.0022000.0021000.0021700.00641368080
2009-10-0620400.0022000.0020400.0021110.00631342900
2009-10-0520650.0021450.0020040.0020110.002314746750
2009-10-0222150.0022150.0021130.0022150.001413091250

   ※ 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