[2430 HCグロース] Dスケープ 日足 時系列データ

[2430 HCグロース] Dスケープ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-1911750.0011790.0011720.0011730.001832149770
2009-06-1811770.0011800.0011770.0011770.0084988980
2009-06-1711750.0011760.0011750.0011760.00335270
2009-06-1611810.0011900.0011760.0011770.0042496550
2009-06-1511750.0011800.0011750.0011800.0051600750
2009-06-1211800.0011800.0011750.0011750.0055646400
2009-06-1111760.0011760.0011750.0011750.0027317290
2009-06-1011760.0011770.0011750.0011770.0035411540
2009-06-0911740.0011750.0011740.0011750.0025293700
2009-06-0811740.0011750.0011740.0011740.0072845710
2009-06-0511780.0011780.0011740.0011750.0014164630
2009-06-0411810.0011810.0011720.0011740.0044516480
2009-06-0311730.0011750.0011730.0011740.00558680
2009-06-0211800.0011830.0011730.0011830.009105920
2009-06-0111740.0011830.0011700.0011830.0038446640
2009-05-2911800.0011800.0011710.0011800.00335310
2009-05-2811720.0011800.0011710.0011800.0013152550
2009-05-2711710.0011840.0011700.0011700.0033386650
2009-05-2611730.0011830.0011730.0011830.00891045440
2009-05-2511700.0011750.0011700.0011700.001942272780
2009-05-2211700.0011790.0011690.0011700.001181381140
2009-05-2111560.0011560.0011560.0011560.00669360
2009-05-2000
2009-05-1911600.0011600.0011550.0011550.00892550
2009-05-1811580.0011580.0011550.0011550.0018208130
2009-05-1511550.0011700.0011550.0011700.0017196810
2009-05-1411600.0011600.0011540.0011600.0016184970
2009-05-1311560.0011800.0011550.0011800.0027315030
2009-05-1211560.0011600.0011560.0011600.00669400
2009-05-1111690.0011690.0011570.0011570.0014163240
2009-05-0811530.0011700.0011530.0011580.0074859530
2009-05-0711630.0011660.0011540.0011630.0084974670
2009-05-0111400.0011890.0011400.0011890.0057654280
2009-04-3011340.0011850.0011340.0011480.0029332000
2009-04-2811600.0011940.0011600.0011940.001241460130
2009-04-2711820.0011900.0011820.0011900.0037437900
2009-04-2411720.0011900.0011720.0011900.001381630900
2009-04-2311720.0011800.0011710.0011770.001441695000
2009-04-2211520.0011800.0011520.0011800.0020231960
2009-04-2111900.0011900.0011890.0011890.0074879990
2009-04-2011900.0011920.0011890.0011920.0028333140
2009-04-1711880.0011950.0011860.0011900.0046547050
2009-04-1611830.0011900.0011830.0011880.002793306580
2009-04-1511820.0011820.0011810.0011810.0063744620
2009-04-1411820.0011820.0011810.0011820.0083980640
2009-04-1311820.0011820.0011810.0011810.002062434420
2009-04-1011860.0011990.0011800.0011800.002052425120
2009-04-0911860.0011900.0011860.0011900.001441708700
2009-04-0811860.0011860.0011840.0011860.001601897220
2009-04-0711860.0011880.0011860.0011860.001401661310
2009-04-0611860.0011870.0011860.0011870.001611909700
2009-04-0311860.0011870.0011850.0011860.002242657010
2009-04-0211850.0011860.0011850.0011860.001211433900
2009-04-0111830.0011860.0011830.0011860.001601894200
2009-03-3111810.0011850.0011810.0011850.002793295760
2009-03-3011800.0011810.0011790.0011800.001762076700
2009-03-2711810.0011890.0011730.0011800.001842169710
2009-03-2611750.0011900.0011750.0011810.001651948940
2009-03-2511900.0011900.0011500.0011900.003173744150
2009-03-2412100.0012100.0011900.0012100.007949547710
2009-03-2310100.0010100.0010100.0010100.00220200
2009-03-199000.009100.008900.009100.0012108000
2009-03-188700.008800.008600.008700.0015130200
2009-03-179540.009540.008900.009000.0014129000
2009-03-168500.009450.008500.009440.0042380770
2009-03-138200.008500.008200.008500.0018152400
2009-03-128000.008000.008000.008000.00648000
2009-03-117900.008000.007900.008000.00647800
2009-03-108200.008200.007800.007900.00648110
2009-03-098500.008800.008000.008800.0025206700
2009-03-068600.009000.008600.009000.0025215700
2009-03-057500.008500.007500.008500.0072609500
2009-03-047600.007770.007500.007500.00968480
2009-03-037900.007900.007500.007500.0043328210
2009-03-027800.008000.007800.008000.00215800
2009-02-278100.008250.008030.008250.0016129820
2009-02-268200.008200.008100.008100.0013106330
2009-02-258100.008800.008060.008800.0028233220
2009-02-248220.008220.008200.008200.00757440
2009-02-237800.008220.007800.008220.0050394220
2009-02-209400.009400.008000.008400.0091813100
2009-02-197940.008400.007930.008400.0014111900
2009-02-189000.009000.008300.008320.00100863870
2009-02-179300.009300.009300.009300.00218600
2009-02-169440.009500.009300.009500.00985040
2009-02-139200.009240.009000.009240.0013117880
2009-02-129220.009390.009000.009000.0019175060
2009-02-1010200.0010200.009320.009320.0019183750
2009-02-099900.009900.009300.009800.0034325210
2009-02-0610110.0010400.009900.0010300.0043435000
2009-02-0511100.0011700.0010010.0011100.0084915260
2009-02-049800.0010800.009660.0010500.001411406210
2009-02-0314600.0014600.0011000.0011600.004145184930
2009-02-0213000.0013000.0013000.0013000.001922496000
2009-01-309990.0011200.009900.0011000.00991012220
2009-01-299330.0011790.009210.0011790.0078796890
2009-01-289330.0010130.008930.0010130.0097926160
2009-01-278620.008800.008400.008430.001281088820
2009-01-2611320.0011320.009120.009120.003463306100
2009-01-2313000.0013000.0010720.0010720.0011123800
2009-01-2211900.0012600.0011600.0012600.0025297030
2009-01-2112500.0012500.0012100.0012100.0034414960
2009-01-2013200.0013300.0011700.0013000.001061325070
2009-01-1914100.0014100.0013400.0013700.0015206700
2009-01-1614100.0014600.0014100.0014120.00799620
2009-01-1514700.0014700.0014100.0014100.0012173630
2009-01-1414510.0014610.0013600.0014300.0044618860
2009-01-1315120.0016000.0014800.0015500.0062948370
2009-01-0916210.0016300.0015100.0015110.0026407390
2009-01-0816010.0016300.0016010.0016200.0026417860
2009-01-0716010.0016800.0016000.0016800.00751209840
2009-01-0615400.0016800.0015400.0016800.001882948260
2009-01-0515700.0015800.0014700.0015600.002353651060
2008-12-3017500.0017500.0015510.0016500.002934715920
2008-12-2917510.0017510.0017510.0017510.0011192610
2008-12-2620510.0020510.0020510.0020510.00241020
2008-12-2523380.0023380.0020380.0020500.0028637010
2008-12-2422200.0023100.0022200.0022700.006134620
2008-12-2222210.0023000.0021600.0023000.0019424040
2008-12-1923200.0023710.0023200.0023710.00493330
2008-12-1824600.0025000.0024600.0025000.007174210
2008-12-1725500.0025500.0025500.0025500.00125500
2008-12-1625900.0026100.0024100.0026100.0023585140
2008-12-1526000.0026010.0026000.0026010.004104020
2008-12-1225100.0026310.0025100.0026310.006152740
2008-12-1125000.0026500.0025000.0026500.0010253020
2008-12-1025210.0026600.0024920.0026600.009228620
2008-12-0927910.0028800.0027910.0027910.0011309540
2008-12-0828000.0028010.0027900.0027900.0016447560
2008-12-0529120.0029120.0028820.0028820.0011317620
2008-12-0429500.0030000.0027000.0028820.0023666090
2008-12-0328900.0029800.0028900.0028900.0031903200
2008-12-0228700.0028700.0027000.0028200.0012333100
2008-12-0130500.0030500.0028900.0029000.0013386200
2008-11-2830000.0030500.0030000.0030500.00390500
2008-11-2728200.0030000.0028200.0030000.00571650100
2008-11-2627400.0027700.0027400.0027700.008220700
2008-11-2526500.0027200.0026500.0027200.00721938370
2008-11-2124000.0026000.0024000.0026000.00992565150
2008-11-2026000.0026000.0023600.0024190.00711725300
2008-11-1924900.0026300.0024600.0026300.0012304520
2008-11-1824000.0026500.0024000.0025300.0036919600
2008-11-1720300.0023500.0020300.0023500.00491094100
2008-11-1422000.0022300.0021000.0022000.0023505100
2008-11-1320000.0022100.0020000.0022000.0017368000
2008-11-1200
2008-11-1120000.0020000.0020000.0020000.00120000
2008-11-1019300.0020000.0019300.0020000.0019375800
2008-11-0721010.0021500.0021010.0021500.00242510
2008-11-0621000.0021000.0021000.0021000.00484000
2008-11-0518600.0021600.0018600.0021600.0021426200
2008-11-0420000.0020000.0020000.0020000.00120000
2008-10-3119000.0019900.0019000.0019900.009174900
2008-10-3018500.0019000.0018500.0019000.0014264000
2008-10-2900
2008-10-2818500.0018500.0018500.0018500.006111000
2008-10-2720910.0021000.0018900.0018900.0013261000
2008-10-2420310.0020310.0020310.0020310.00120310
2008-10-2321410.0021410.0021410.0021410.00121410
2008-10-2223000.0023500.0021400.0021400.0018400500
2008-10-2121700.0024400.0021000.0023900.00791872070
2008-10-2020000.0021700.0020000.0021700.0014290100
2008-10-1718500.0019700.0018100.0019700.0039727600
2008-10-1619000.0019000.0019000.0019000.00119000
2008-10-1518600.0019000.0018500.0019000.00356100
2008-10-1420200.0020200.0019000.0019000.0039762600
2008-10-1018000.0018200.0017000.0018200.0010178400
2008-10-0918600.0018600.0017800.0018600.0027487500
2008-10-0817200.0018600.0017000.0018600.0023397210
2008-10-0716050.0018000.0016050.0018000.0010175600
2008-10-0617500.0018100.0017300.0018050.0016282250
2008-10-0317700.0018200.0017700.0018000.0023413200
2008-10-0219400.0019400.0018200.0018200.00474800
2008-10-0119000.0019000.0019000.0019000.00119000
2008-09-3018400.0018400.0018400.0018400.007128800
2008-09-2920000.0020000.0018800.0019200.0013248410
2008-09-2619400.0019400.0019400.0019400.0039756600
2008-09-2518840.0018840.0018840.0018840.006113040
2008-09-2418300.0018300.0018300.0018300.00118300
2008-09-2221000.0021200.0020000.0020000.008165990
2008-09-1918250.0020200.0018240.0019900.0013257230
2008-09-1818000.0018000.0017800.0018000.0010179600
2008-09-1717200.0018600.0017200.0018600.008141100
2008-09-1618300.0018400.0017750.0018000.008144200
2008-09-1218050.0019300.0018050.0019300.0011199850
2008-09-1118010.0018410.0018000.0018000.0021379530
2008-09-1017800.0019000.0017800.0019000.0025449850
2008-09-0918000.0018800.0018000.0018800.00236800
2008-09-0818400.0018800.0017800.0018600.0023419220
2008-09-0518600.0018800.0018300.0018400.0045834060
2008-09-0423500.0023500.0021300.0021580.0036818080
2008-09-0324300.0024300.0023100.0024300.001052547300
2008-09-0220500.0021300.0020500.0021300.007147680
2008-09-0119100.0019300.0019100.0019300.00476800
2008-08-2919100.0019500.0019100.0019500.007134500
2008-08-2819500.0019500.0019500.0019500.00119500
2008-08-2719000.0020000.0019000.0020000.00478020
2008-08-2620670.0020670.0019800.0019800.00360270
2008-08-2519870.0019870.0019870.0019870.007139090
2008-08-2219300.0019300.0019300.0019300.00119300
2008-08-2119500.0020050.0019300.0020000.0012237650
2008-08-2022000.0022000.0019500.0019770.0026515600
2008-08-1922500.0022500.0022500.0022500.00122500
2008-08-1822700.0022700.0022500.0022500.00367900
2008-08-1522710.0025000.0022710.0025000.007166980
2008-08-1423900.0025110.0023900.0025110.009218420
2008-08-1326900.0026900.0026900.0026900.00253800
2008-08-1226100.0026500.0026000.0026500.0010261300
2008-08-1126700.0026700.0026100.0026100.00379000
2008-08-0826410.0026410.0026200.0026200.00378810
2008-08-0727300.0027300.0026100.0026100.0019513020
2008-08-0628300.0028300.0028200.0028200.0021594200
2008-08-0529010.0029010.0029000.0029000.0016464010
2008-08-0432000.0032000.0030000.0030000.009285650
2008-08-0132000.0032000.0032000.0032000.0016512000
2008-07-3134000.0034000.0032500.0032500.0028925000
2008-07-3035500.0035500.0033950.0033950.0015514200
2008-07-2900
2008-07-2835000.0035100.0035000.0035100.009315100
2008-07-2536450.0036450.0036000.0036000.008289900
2008-07-2436000.0036000.0035600.0035600.007250800
2008-07-2336000.0036000.0036000.0036000.005180000
2008-07-2236000.0036000.0036000.0036000.003108000
2008-07-1836450.0037500.0036450.0037500.006221400
2008-07-1700
2008-07-1636400.0036450.0036400.0036450.009328000
2008-07-1538000.0038000.0037600.0037600.007265600
2008-07-1400
2008-07-1139700.0039700.0039500.0039500.009356300
2008-07-1040600.0040600.0039600.0039800.0011442100
2008-07-0942200.0042200.0041000.0041000.0011454700
2008-07-0841000.0041000.0041000.0041000.003123000
2008-07-0741000.0042000.0041000.0042000.009372000
2008-07-0400
2008-07-0340100.0040500.0040100.0040500.008321200
2008-07-0240600.0040600.0040100.0040100.003121200
2008-07-0142400.0042400.0041000.0041000.003124400
2008-06-3042000.0042500.0040500.0042500.00271113900
2008-06-2741300.0043000.0041300.0043000.003127300
2008-06-2645000.0045000.0044100.0044100.0019850800
2008-06-2548300.0048300.0045700.0046500.00281317000
2008-06-2447200.0047200.0045050.0046900.0021961350
2008-06-2346350.0046800.0045200.0046800.0017784650
2008-06-2048450.0048750.0048450.0048750.005243150
2008-06-1948100.0048500.0046200.0048050.0014663950
2008-06-1848300.0049000.0048000.0048500.001607700400
2008-06-1756400.0060900.0052000.0053000.0036121477100
2008-06-1654900.0055900.0054000.0055900.0019310702200
2008-06-1346900.0050900.0046550.0050900.00281370250
2008-06-1247100.0047100.0045300.0046900.0013607300

   ※ 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