[2444 HCグロース] セレブリックス 日足 時系列データ

[2444 HCグロース] セレブリックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0811750.0012000.0011450.0011780.004254947620
2010-10-0711800.0012240.0011460.0011800.007969302340
2010-10-0612490.0012490.0011600.0011800.007088532790
2010-10-0511570.0012540.0011560.0012500.007609023750
2010-10-0412000.0012370.0011810.0012090.004305180850
2010-10-0113000.0013000.0012000.0012890.006418119760
2010-09-3011500.0013000.0011500.0012690.00163019946950
2010-09-2911500.0011900.0011200.0011560.0088010098530
2010-09-2810020.0011500.0010020.0011500.004584967290
2010-09-2710000.0010300.009220.0010020.002682627920
2010-09-248920.0010500.008810.0010500.003563412760
2010-09-229100.009120.008900.009090.001511364020
2010-09-218980.009100.008800.009100.0090807870
2010-09-178860.009310.008830.008930.001881695160
2010-09-168150.009350.008000.008710.006855856340
2010-09-158500.008600.007900.008000.00124310190500
2010-09-149590.009780.008440.008550.009929034200
2010-09-139410.0010370.008410.009440.005084562690
2010-09-109540.0010500.009500.009550.001511501300
2010-09-099900.009990.009500.009980.0035340400
2010-09-089550.0010330.009510.009510.0094911620
2010-09-0710510.0010540.009150.009990.001611535670
2010-09-0611200.0011700.0010800.0010800.0066731630
2010-09-0311000.0011200.0010500.0011200.0035382400
2010-09-0211030.0011100.0011000.0011000.0046506170
2010-09-0111050.0011500.0011010.0011500.0036410950
2010-08-3112250.0012250.0011650.0011650.0045538000
2010-08-3011700.0012250.0011120.0012250.003984681810
2010-08-2710500.0012300.0010490.0012300.004375130740
2010-08-269790.0010800.009440.0010800.001281306350
2010-08-2510210.0010540.0010200.0010540.0048493210
2010-08-2410800.0010800.0010330.0010800.0012129130
2010-08-2310800.0010800.0010500.0010500.0030318700
2010-08-2011000.0011500.0010900.0011000.002362610910
2010-08-1911000.0011000.0010800.0011000.0033362590
2010-08-1810510.0011400.0010500.0011400.0028309060
2010-08-1711500.0011500.0011100.0011100.0026298600
2010-08-1611000.0011290.0010600.0010600.0067731880
2010-08-1311700.0011700.0010000.0010900.001361408920
2010-08-1211300.0011700.0011100.0011250.0087991630
2010-08-1111500.0011800.0011260.0011800.0084956250
2010-08-1011800.0012000.0011400.0011900.002102460030
2010-08-0912000.0012000.0011500.0012000.0071841000
2010-08-0611900.0012000.0011900.0012000.001071278790
2010-08-0512000.0012000.0011800.0011900.001962345100
2010-08-0411890.0012000.0011700.0011700.0019226370
2010-08-0311510.0012050.0011510.0011600.007158282550
2010-08-0211900.0011900.0011550.0011550.0051599340
2010-07-3012000.0012000.0011800.0012000.0065776050
2010-07-2911990.0012000.0011990.0012000.0032383800
2010-07-2811710.0012000.0011500.0011880.001381620810
2010-07-2712000.0012000.0011500.0012000.0035415800
2010-07-2611800.0012000.0011800.0012000.001631949300
2010-07-2311200.0012050.0011200.0011900.003444047840
2010-07-2211200.0012000.0011010.0011500.002522995110
2010-07-2112000.0012000.0011300.0011500.002502934420
2010-07-2012000.0013500.0011110.0012400.004355382220
2010-07-1612000.0012010.0011930.0011990.007008398200
2010-07-1512000.0012050.0011990.0011990.006768112630
2010-07-1412000.0012160.0011890.0011990.002302765790
2010-07-1312580.0012580.0011900.0012140.006107379920
2010-07-1211280.0012700.0011280.0012700.005486420530
2010-07-0911610.0011740.0011400.0011500.001221405040
2010-07-0811770.0012100.0011770.0011800.001481771180
2010-07-0711700.0012100.0011700.0011950.001802140210
2010-07-0611500.0011700.0011400.0011700.002062378020
2010-07-0511000.0011740.0011000.0011500.001822070390
2010-07-029040.0011140.009040.0011000.003673920810
2010-07-019510.009520.009110.009490.001241162100
2010-06-308720.009660.008720.009360.004684114210
2010-06-2910510.0010730.0010020.0010070.0075769200
2010-06-2810620.0011200.0010120.0010510.0066702240
2010-06-2510440.0011100.0010290.0011100.001611707410
2010-06-2412300.0012300.0010520.0010740.002332666440
2010-06-2312990.0012990.0012250.0012260.001361746220
2010-06-2213000.0013010.0012700.0012900.00831069940
2010-06-2112480.0013000.0012020.0012800.003604484410
2010-06-1812100.0012480.0012100.0012480.0012146390
2010-06-1712000.0012340.0012000.0012140.0034411260
2010-06-1612550.0012550.0011800.0012000.002993593260
2010-06-1513190.0013250.0011900.0012000.004235144490
2010-06-1413250.0013250.0013200.0013200.0017224650
2010-06-1112150.0013300.0012150.0013300.00981236270
2010-06-1012010.0012500.0012000.0012340.0081997340
2010-06-0913380.0013500.0012010.0012310.001241563990
2010-06-0812220.0012500.0012000.0012480.0080979640
2010-06-0712510.0012600.0012100.0012200.00941159760
2010-06-0413980.0013980.0012420.0012950.003234149810
2010-06-0314000.0014000.0013220.0013500.001451964310
2010-06-0214500.0014500.0013800.0014000.00981375730
2010-06-0114000.0014400.0013700.0014000.003554962380
2010-05-3114500.0014510.0013500.0014500.004796791940
2010-05-2813650.0013650.0012950.0013510.001461944540
2010-05-2713510.0013690.0013190.0013600.00991338320
2010-05-2613500.0014500.0013500.0013510.004185875930
2010-05-2515010.0015010.0013700.0013800.002633756470
2010-05-2415900.0016400.0015200.0015750.00108417085700
2010-05-2113890.0013950.0013000.0013600.001622192250
2010-05-2013500.0014300.0013300.0014300.001091473370
2010-05-1912010.0013730.0012010.0013730.001321684600
2010-05-1813300.0013550.0012500.0013090.003404466120
2010-05-1715830.0015830.0013200.0013600.0075511422000
2010-05-1413010.0013100.0012600.0012830.001281653930
2010-05-1312800.0013010.0012600.0013000.001161498970
2010-05-1212700.0013600.0012700.0012730.002803655750
2010-05-1113500.0015200.0012530.0013300.006188603630
2010-05-1014990.0016310.0014380.0015050.00173526981350
2010-05-0714300.0014300.0012400.0013310.006939255540
2010-05-0614810.0015000.0013200.0014300.004786646130
2010-04-3020500.0020500.0014800.0014800.00212736508570
2010-04-2814980.0017080.0014210.0016800.00240139336670
2010-04-2714080.0014080.0013480.0014080.007029813710
2010-04-269620.0011080.009620.0011080.005505857700
2010-04-239300.009580.009300.009580.0095890310
2010-04-229500.009500.009100.009100.001371259670
2010-04-219400.009620.009230.009600.0059563340
2010-04-209400.009500.009230.009230.0058542780
2010-04-199100.009490.009100.009400.0052484610
2010-04-169100.009600.009040.009040.002182008140
2010-04-1510130.0010380.008850.009000.003593312790
2010-04-1410290.0010340.009820.0010340.0071721950
2010-04-1310300.0010390.009550.0010300.001621639440
2010-04-129820.009820.009300.009410.0072682070
2010-04-099450.009830.009450.009830.0081775730
2010-04-089500.009640.009340.009500.0055521730
2010-04-079300.009850.009300.009550.0043415220
2010-04-069300.009650.009110.009400.0030281120
2010-04-059000.009300.008840.009300.001201088290
2010-04-029650.009930.009520.009520.0012115150
2010-04-019410.009450.009410.009420.0042395350
2010-03-319700.009880.009400.009450.0076727000
2010-03-309630.009750.009630.009700.0020193500
2010-03-299990.009990.009600.009630.0044427960
2010-03-269580.0010200.009580.0010200.0091886190
2010-03-2510790.0010790.0010630.0010630.0033354310
2010-03-2410600.0010800.0010370.0010790.0078827130
2010-03-2310310.0010400.0010300.0010400.0053546950
2010-03-1910000.0010000.009850.009860.0021208610
2010-03-1810040.0010290.009990.009990.0058592620
2010-03-1710100.0010340.0010020.0010340.0023233160
2010-03-169990.0010400.009950.0010400.0044444600
2010-03-1511100.0011100.009990.0010000.001641705470
2010-03-1211500.0011600.0011100.0011100.00961095740
2010-03-1111240.0011500.0010100.0011500.001932119130
2010-03-1011400.0011490.0010650.0011080.002252484890
2010-03-0914320.0014320.0010420.0011100.00238126457760
2010-03-0810720.0013420.0010700.0013420.001481807110
2010-03-0510400.0011260.009910.0010420.0071750760
2010-03-049800.0010200.009700.0010200.0031308550
2010-03-039070.009500.009070.009500.0033303490
2010-03-029850.009850.009510.009810.0015144930
2010-03-019400.009400.009400.009400.0019400
2010-02-269310.009390.009010.009390.00437100
2010-02-259400.009600.008910.008910.0035329340
2010-02-249120.009350.009120.009350.00654950
2010-02-239530.009540.009250.009250.0013123440
2010-02-229500.009800.009500.009800.00766800
2010-02-199390.009390.009300.009300.00546590
2010-02-189010.009390.009010.009390.00437100
2010-02-179100.009100.008910.008910.0018162870
2010-02-169900.009900.009400.009850.0017162750
2010-02-159000.009900.008550.009900.0084776420
2010-02-129070.009250.009070.009250.00764320
2010-02-108810.008810.008800.008800.0021184900
2010-02-098830.009260.008830.009260.0012109360
2010-02-088960.008960.008960.008960.0018960
2010-02-059010.009010.009000.009000.00981010
2010-02-049100.009120.009100.009100.001091020
2010-02-039400.009400.009120.009120.00218520
2010-02-029230.009700.009130.009130.0013120760
2010-02-0110010.0010010.008800.008930.0051478720
2010-01-2910500.0010500.0010000.0010010.0017172610
2010-01-2810400.0010800.0010000.0010500.0026271100
2010-01-2710000.0010300.009550.009800.001331313680
2010-01-2610030.0010690.0010030.0010690.0061615540
2010-01-2510300.0010900.0010300.0010900.0050520120
2010-01-2211350.0011350.0011200.0011200.0018202120
2010-01-2111190.0011850.0011190.0011250.0014160280
2010-01-2010820.0011000.0010820.0011000.00998370
2010-01-1900
2010-01-1810800.0011190.0010650.0011190.0040429900
2010-01-1511900.0011900.0010810.0010810.0026287310
2010-01-1410320.0011300.0010320.0011300.0013136940
2010-01-1310310.0010310.0010310.0010310.00441240
2010-01-1211900.0011900.0011200.0011200.0013146300
2010-01-0811100.0011890.0011100.0011890.0014156490
2010-01-0700
2010-01-0611390.0012000.0011390.0012000.00223390
2010-01-0512400.0012400.0012390.0012390.009111520
2010-01-0412500.0012500.0012400.0012400.00337400
2009-12-3011750.0012000.0011750.0012000.00894830
2009-12-2911340.0011800.0011330.0011800.0020229280
2009-12-2811200.0011500.0011200.0011490.0016180590
2009-12-2512270.0012350.0012000.0012200.0036441270
2009-12-2412550.0012790.0012500.0012790.0011138580
2009-12-2200
2009-12-2112800.0012800.0012500.0012790.0032405110
2009-12-1812610.0012790.0012610.0012790.00675840
2009-12-1712800.0012860.0012790.0012790.0010128380
2009-12-1611800.0012850.0011800.0012850.0015181100
2009-12-1511800.0012800.0011800.0012800.00560000
2009-12-1400
2009-12-1100
2009-12-1011620.0013000.0011620.0013000.0066811290
2009-12-0912800.0012800.0012800.0012800.00789600
2009-12-0812550.0013000.0012500.0012800.0045573500
2009-12-0713000.0013000.0012500.0012900.00563800
2009-12-0413000.0013000.0012900.0012900.0018233710
2009-12-0311500.0012990.0011100.0012990.0069828530
2009-12-0211000.0011150.0011000.0011150.0021232650
2009-12-0111400.0012000.0011100.0012000.00557610
2009-11-3011200.0011800.0011200.0011800.00223000
2009-11-2712000.0012000.0012000.0012000.00112000
2009-11-2613000.0013000.0013000.0013000.00113000
2009-11-2513800.0013800.0013800.0013800.0022303600
2009-11-2412110.0013200.0012110.0013200.0011139550
2009-11-2011800.0013300.0011800.0013300.00449200
2009-11-1912400.0012630.0011230.0012630.00893210
2009-11-1800
2009-11-1713000.0013000.0013000.0013000.00452000
2009-11-1612700.0012700.0011600.0011600.00670700
2009-11-1311900.0012500.0011900.0012500.00336300
2009-11-1200
2009-11-1112000.0012500.0012000.0012500.0011133700
2009-11-1011600.0013000.0011000.0013000.0046535550
2009-11-0912000.0012200.0011410.0012200.0046551010
2009-11-0614100.0014100.0012500.0012700.0035458870
2009-11-0500
2009-11-0414750.0014800.0013700.0014000.0049694940
2009-11-0215050.0015050.0014920.0014920.00229970
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2716000.0016000.0016000.0016000.00580000
2009-10-2616100.0016100.0015830.0015830.0014223690
2009-10-2316120.0016880.0016100.0016800.0046746380
2009-10-2216820.0017290.0016820.0017120.0019325480
2009-10-2100
2009-10-2016070.0016070.0016000.0016000.00696150
2009-10-1915950.0016670.0015870.0016670.0016255080
2009-10-1617000.0017990.0016150.0016550.0031509350
2009-10-1516500.0017600.0016500.0017600.0027460090
2009-10-1415000.0016500.0015000.0016500.0016244300
2009-10-1315400.0015800.0015400.0015600.007108400
2009-10-0917200.0017200.0015800.0015800.0041662300
2009-10-0816900.0016900.0016900.0016900.009152100
2009-10-0717500.0017500.0016800.0016800.0014239940
2009-10-0617710.0018000.0017710.0018000.00235710
2009-10-0517610.0017610.0017510.0017510.00470240
2009-10-0218000.0018000.0016810.0017610.006104040

   ※ 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