[2373 HCグロース] ケア21 日足 時系列データ

[2373 HCグロース] ケア21 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0883800.0084800.0083800.0084800.00322682600
2010-10-0787000.0087000.0086600.0086600.00272348600
2010-10-0686100.0086100.0086100.0086100.003258300
2010-10-0586000.0086000.0086000.0086000.00186000
2010-10-0486000.0086000.0086000.0086000.00186000
2010-10-0186600.0086600.0086600.0086600.00186600
2010-09-3088000.0088000.0086600.0086600.008699200
2010-09-2987400.0088000.0086600.0088000.006525000
2010-09-2889500.0089500.0087500.0087500.002177000
2010-09-2789500.0089500.0089500.0089500.00189500
2010-09-2490000.0090000.0090000.0090000.003270000
2010-09-2291000.0091000.0091000.0091000.006546000
2010-09-2191000.0091000.0091000.0091000.002182000
2010-09-1791900.0091900.0091000.0091000.00292663300
2010-09-1688000.0088500.0088000.0088500.00121057000
2010-09-1585000.0085000.0084000.0084000.005421600
2010-09-1400
2010-09-1385000.0085000.0085000.0085000.00185000
2010-09-1083200.0085000.0083200.0085000.003253200
2010-09-0984600.0084600.0083000.0083000.005416600
2010-09-0800
2010-09-0785300.0085300.0082600.0083100.006502400
2010-09-0690900.0090900.0083500.0085300.00484254600
2010-09-0300
2010-09-0285300.0087000.0085300.0087000.002172300
2010-09-0186200.0086200.0086200.0086200.002172400
2010-08-3187100.0089200.0086100.0089200.008694100
2010-08-3087100.0089900.0087100.0089900.004354000
2010-08-2787100.0087100.0087100.0087100.00187100
2010-08-2600
2010-08-2500
2010-08-2488400.0088400.0088300.0088300.002176700
2010-08-2391400.0091400.0088400.0088400.002179800
2010-08-2090700.0091000.0090700.0090800.00312812800
2010-08-1987600.0088100.0087600.0088100.002175700
2010-08-1887700.0087700.0087000.0087000.007611700
2010-08-1787000.0088300.0087000.0088300.002175300
2010-08-1688400.0088400.0087000.0087000.00131143200
2010-08-1385000.0085700.0085000.0085700.003255700
2010-08-1284900.0084900.0084200.0084500.009760600
2010-08-1184300.0085000.0084300.0085000.006506900
2010-08-1084900.0085000.0084900.0085000.003254900
2010-08-0984200.0085500.0084200.0084900.0010846900
2010-08-0684200.0084200.0084200.0084200.00184200
2010-08-0584100.0084200.0084100.0084200.002168300
2010-08-0484100.0085600.0084100.0085600.005422000
2010-08-0384900.0086900.0084900.0086900.003256700
2010-08-0283500.0083500.0083500.0083500.002167000
2010-07-3080000.0082000.0080000.0082000.00141122000
2010-07-2981000.0081000.0078200.0078200.006479900
2010-07-2800
2010-07-2780800.0080800.0080600.0080600.005403800
2010-07-2684000.0084000.0081000.0083800.008655800
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-2089500.0091400.0089500.0089500.00262328900
2010-07-1686000.0086000.0085000.0085000.009773000
2010-07-1582000.0085000.0081000.0085000.00161338000
2010-07-1480000.0081000.0080000.0081000.00211681000
2010-07-1382400.0082400.0082400.0082400.00182400
2010-07-1285000.0085000.0085000.0085000.004340000
2010-07-0900
2010-07-0882900.0082900.0082900.0082900.00182900
2010-07-0700
2010-07-0680000.0080000.0079800.0080000.00181439800
2010-07-0582500.0082500.0082500.0082500.00182500
2010-07-0280500.0083000.0080500.0081500.00141133000
2010-07-0185000.0085000.0085000.0085000.00185000
2010-06-3083500.0085000.0083500.0085000.005420500
2010-06-2988100.0088100.0082600.0082700.00151270300
2010-06-2800
2010-06-2500
2010-06-2491000.0091000.0091000.0091000.005455000
2010-06-2390000.0091000.0090000.0091000.004361000
2010-06-2200
2010-06-2100
2010-06-1894800.0095000.0092000.0092000.00373503500
2010-06-1791000.0091000.0091000.0091000.00191000
2010-06-1691400.0091400.0089000.0091000.00191714900
2010-06-1590000.0091000.0090000.0091000.007636000
2010-06-1491400.0091400.0091400.0091400.00191400
2010-06-1189000.0090500.0089000.0089000.008715700
2010-06-1091000.0092800.0091000.0092800.0010922200
2010-06-0991400.0091400.0091400.0091400.00191400
2010-06-0888200.0089900.0088100.0089900.003266200
2010-06-0789800.0089800.0088200.0088200.004356500
2010-06-0490500.0092000.0089900.0091500.00232090100
2010-06-0390500.0090500.0090500.0090500.004362000
2010-06-0292100.0092100.0092000.0092000.002184100
2010-06-0100
2010-05-3193000.0093000.0093000.0093000.007651000
2010-05-2800
2010-05-2792200.0092800.0092100.0092100.004369300
2010-05-2692200.0092200.0092200.0092200.00192200
2010-05-2592800.0093000.0092800.0093000.007650600
2010-05-2400
2010-05-2194200.0094200.0093000.0093000.00121122700
2010-05-20101000.00101000.0095700.0095700.00333327700
2010-05-1993000.0093000.0092300.0093000.003278300
2010-05-1892900.0094400.0092900.0094100.005467400
2010-05-1797400.0097400.0093000.0094400.00111036200
2010-05-1497500.0097500.0095000.0097400.00131262100
2010-05-1397400.0097400.0097000.0097000.003291800
2010-05-1296200.0097000.0095200.0095300.009862200
2010-05-1195200.0098000.0095200.0098000.007677600
2010-05-1096400.0096400.0096400.0096400.00196400
2010-05-0796700.0096700.0094500.0094500.0010953700
2010-05-0699000.0099000.0098000.0099000.004394000
2010-04-3098700.00101800.0098700.0099200.00141396300
2010-04-28100100.00100100.00100100.00100100.001100100
2010-04-27100100.00100100.00100100.00100100.001100100
2010-04-26102200.00102200.00100000.00102000.00272727900
2010-04-2398400.00102500.0098400.00102200.00232339000
2010-04-2298000.00102500.0098000.00101400.00212146900
2010-04-2198800.00100800.0097000.00100000.00151492800
2010-04-2099500.00100000.0097500.0099000.00646359500
2010-04-1997500.0097500.0094100.0096400.00191845500
2010-04-1694000.0094000.0093600.0093800.00121126600
2010-04-1594100.0094100.0094000.0094000.005470100
2010-04-1494100.0094100.0094000.0094000.007658200
2010-04-1394600.0094700.0094000.0094700.008755800
2010-04-1295500.0095500.0094800.0095000.00141332600
2010-04-0996500.0098000.0095000.0096000.00272625000
2010-04-0897000.0097000.0097000.0097000.00197000
2010-04-0795000.0095000.0094900.0095000.003284900
2010-04-0698000.0098400.0095400.0095400.00262543300
2010-04-0598000.0098000.0093000.0098000.00343322000
2010-04-0289500.0095000.0089100.0095000.00575305300
2010-04-0189500.0091000.0089100.0091000.006538900
2010-03-3190000.0091100.0089200.0090000.009809700
2010-03-3091300.0092000.0090000.0090000.00171558600
2010-03-2989100.0091300.0089000.0091300.00181625700
2010-03-2600
2010-03-2589700.0091000.0088800.0091000.007626800
2010-03-2491700.0091700.0091700.0091700.002183400
2010-03-2391000.0092200.0089000.0090200.008726400
2010-03-1989000.0091000.0089000.0091000.00645723600
2010-03-1888400.0088400.0088100.0088100.003264900
2010-03-1787100.0088000.0087100.0088000.007615100
2010-03-1687900.0087900.0086200.0087900.00151313300
2010-03-1587900.0087900.0087500.0087800.005438800
2010-03-1287700.0087900.0087200.0087900.003262800
2010-03-1187600.0087900.0086200.0087900.00403501700
2010-03-1086100.0087500.0085500.0087500.0010861400
2010-03-0986000.0087900.0086000.0087900.00131127200
2010-03-0887200.0087400.0086500.0087300.009783500
2010-03-0586500.0086500.0085700.0085700.00171466900
2010-03-0487800.0088300.0087800.0088200.008704400
2010-03-0386700.0086700.0086700.0086700.002173400
2010-03-0286000.0086000.0084800.0084800.00211785300
2010-03-0184600.0085700.0084500.0085200.00221863300
2010-02-2685400.0086900.0085400.0086900.002172300
2010-02-2588300.0088300.0085500.0085500.007601600
2010-02-2487000.0087000.0087000.0087000.003261000
2010-02-2385600.0088100.0085100.0088000.008695300
2010-02-2285000.0088000.0084600.0088000.004343600
2010-02-1988400.0088400.0085100.0085100.00353074500
2010-02-1885900.0085900.0085900.0085900.002171800
2010-02-1785300.0086000.0084800.0086000.006512100
2010-02-1687000.0088400.0086000.0086000.00161394200
2010-02-1582600.0083500.0082600.0083500.00151244900
2010-02-1283400.0083700.0083000.0083000.008666400
2010-02-1084000.0084700.0083300.0083700.00191594400
2010-02-0987000.0087000.0085500.0085500.005431000
2010-02-0888000.0088000.0087300.0087300.003262600
2010-02-0587500.0089000.0087500.0089000.009793300
2010-02-0489000.0089000.0088200.0088900.003266100
2010-02-0389000.0089000.0088600.0088600.00151333500
2010-02-0289000.0089000.0088500.0088500.008709000
2010-02-0188400.0088500.0088300.0088500.007619100
2010-01-2987300.0087300.0086900.0087000.007609200
2010-01-2887300.0087500.0087300.0087500.006524600
2010-01-2788400.0088400.0087300.0087900.0010876200
2010-01-2687000.0089000.0086000.0088400.00403460400
2010-01-2591800.0091800.0086000.0087500.00433791900
2010-01-2285100.0090400.0085100.0090000.0013912012300
2010-01-2198500.0098500.0096500.0096800.0010973800
2010-01-20100000.00100000.0098200.0098200.00201996500
2010-01-1999900.0099900.0098700.0098700.006594600
2010-01-1899700.0099800.0099000.0099800.00201992900
2010-01-1598400.0099700.0098400.0099700.00191874400
2010-01-1498000.0098400.0098000.0098400.00171667300
2010-01-1398000.0098500.0098000.0098000.00151472000
2010-01-1298000.0098000.0098000.0098000.008784000
2010-01-0898400.0098400.0098000.0098000.007687200
2010-01-0798000.0098400.0098000.0098000.00161570000
2010-01-0698400.0098400.0097000.0097000.004389400
2010-01-0595500.0098000.0095500.0098000.0010957500
2010-01-0497100.0097100.0097000.0097000.006582100
2009-12-3099500.0099500.0096500.0097000.00171660100
2009-12-29102500.00102500.0099500.0099500.00292906100
2009-12-28101500.00103000.00101000.00103000.00141419500
2009-12-25103000.00103000.00101500.00101500.00171736400
2009-12-24103200.00103200.00103000.00103000.007721600
2009-12-22104000.00108000.00102700.00103100.0013314122200
2009-12-21101000.00106500.00100500.00104000.0015616316200
2009-12-1896200.00105000.0095300.00101500.0014815076800
2009-12-1796400.0099800.0094000.0098000.0010310076000
2009-12-1695000.0095000.0092000.0094500.00343205800
2009-12-1597000.0098500.0097000.0097000.00535189200
2009-12-1494200.0098000.0093700.0098000.0023922741900
2009-12-1194600.0095000.0093700.0094900.0014713942400
2009-12-1092600.0095000.0092300.0095000.0013112243500
2009-12-0990700.0094000.0090700.0091600.00141291500
2009-12-0895000.0095000.0092200.0092200.00131229400
2009-12-0793400.0095000.0093000.0095000.00363370000
2009-12-0493500.0093500.0093000.0093400.005466300
2009-12-0392800.0093500.0092800.0093500.004372600
2009-12-0292000.0093500.0092000.0093500.008743500
2009-12-0192000.0092000.0092000.0092000.007644000
2009-11-3088300.0093800.0088300.0092000.00292709400
2009-11-2789500.0089500.0088300.0088300.007621500
2009-11-2691000.0091000.0089500.0089500.008720000
2009-11-2589100.0089100.0088500.0088500.005443700
2009-11-2492800.0092800.0089100.0089100.00181621200
2009-11-2092400.0093400.0091000.0091000.009831000
2009-11-1993000.0093000.0088200.0088200.00252247300
2009-11-1894000.0094500.0092000.0094000.00111028500
2009-11-1794500.0095000.0093400.0095000.0012111455300
2009-11-1690100.0094800.0088100.0094800.00686269000
2009-11-1390000.0090000.0087900.0088100.00151330800
2009-11-1288000.0089000.0088000.0088100.0012911454600
2009-11-1189000.0089000.0088000.0088000.00211858200
2009-11-1089200.0089200.0089000.0089000.0010891200
2009-11-0989100.0089200.0089100.0089200.007623800
2009-11-0689000.0089100.0089000.0089100.003267200
2009-11-0592000.0092000.0092000.0092000.006552000
2009-11-0492000.0092000.0092000.0092000.004368000
2009-11-0291600.0092000.0089100.0092000.00201803300
2009-10-3085500.0096900.0085500.0096800.00444205700
2009-10-2987000.0087000.0087000.0087000.00187000
2009-10-2886000.0088000.0086000.0088000.0010864000
2009-10-2788200.0088200.0087900.0087900.007616300
2009-10-2690000.0090700.0088000.0090700.00121076600
2009-10-2391000.0092800.0090100.0090100.00242190300
2009-10-2295000.0095000.0088000.0088000.00555001200
2009-10-2197000.0097900.0096900.0097900.008776800
2009-10-2097400.0098500.0097400.0097700.00171666200
2009-10-1998000.0098000.0095500.0097400.00242310700
2009-10-1699000.0099000.0098500.0098500.00201976500
2009-10-1599000.0099100.0098500.0099000.00191881100
2009-10-1499000.0099900.0096700.0098800.00262550100
2009-10-1399900.00100000.0098000.0099000.00252481400
2009-10-09100900.00100900.0097000.0098500.00545398200
2009-10-0895000.0095000.0094000.0094000.00141325000
2009-10-0792800.0094800.0092800.0094000.00121125900
2009-10-0690000.0092800.0088500.0092800.00322884300
2009-10-0590000.0090600.0090000.0090100.00161443400
2009-10-0291500.0091500.0090500.0090800.00292640900

   ※ 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