[2448 HCグロース] イーコンテクスト 日足 時系列データ

[2448 HCグロース] イーコンテクスト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-2032250.0036650.0032250.0036650.0050817359500
2008-10-1731900.0033000.0031350.0032650.002939388800
2008-10-1631900.0031900.0030500.0031500.0036011337750
2008-10-1533600.0033800.0031750.0033400.0032610759200
2008-10-1434000.0034000.0033600.0034000.001856282750
2008-10-1030200.0031500.0029800.0030000.0034710604300
2008-10-0933350.0036200.0033000.0033800.0029710017250
2008-10-0838550.0038550.0035750.0035750.001234523000
2008-10-0739400.0042500.0039000.0040150.002309272350
2008-10-0644050.0045050.0042000.0042600.002028697800
2008-10-0344200.0045900.0044200.0045500.001697541150
2008-10-0249500.0049500.0045000.0045000.001939119350
2008-10-0152700.0053000.0050000.0050000.0038219689300
2008-09-3052000.0052600.0051000.0052600.0020710811900
2008-09-2953400.0055000.0053100.0054200.0030716672400
2008-09-2654500.0054500.0052000.0053900.0020611082000
2008-09-2550900.0054400.0050900.0054300.0033717799900
2008-09-2450500.0051800.0050500.0051000.001839326300
2008-09-2251000.0051300.0049500.0050100.0027113763700
2008-09-1948300.0051000.0048300.0050200.001195920400
2008-09-1847450.0048200.0046600.0047700.00653081850
2008-09-1751000.0051000.0047100.0048750.0035217460150
2008-09-1651200.0054500.0049250.0050800.0054528981000
2008-09-1253700.0054200.0053300.0054200.00663543600
2008-09-1155600.0055600.0053500.0054000.001025554400
2008-09-1054700.0056500.0054200.0055500.0023012681900
2008-09-0956000.0056800.0054000.0055700.0031017097900
2008-09-0854800.0056000.0054800.0055500.0027515250300
2008-09-0554800.0055500.0052700.0054400.0026414311200
2008-09-0454700.0058400.0054700.0055800.0045926061200
2008-09-0356200.0058500.0053700.0053700.0086649160100
2008-09-0256200.0061000.0056200.0056200.002138126354800
2008-09-0155000.0056000.0054900.0056000.002758153397000
2008-08-2951000.0051000.0051000.0051000.00391989000
2008-08-2846950.0046950.0046950.0046950.0010469500
2008-08-2739600.0042950.0039150.0042950.001104594650
2008-08-2639000.0039700.0038500.0038950.0015584000
2008-08-2539200.0039900.0038000.0039300.00511998150
2008-08-2239800.0039900.0039200.0039200.0024955000
2008-08-2140300.0040700.0039800.0040200.00381529400
2008-08-2039000.0040500.0039000.0040000.00381509500
2008-08-1940200.0040600.0039300.0039500.001054190000
2008-08-1841350.0041550.0040600.0041000.001074394850
2008-08-1541900.0042500.0041300.0041900.00431787000
2008-08-1441850.0042600.0041700.0042500.001054415800
2008-08-1341900.0042000.0041600.0041850.001094558600
2008-08-1241500.0042200.0041500.0041850.00512134850
2008-08-1141500.0042400.0041450.0041450.00492044550
2008-08-0841100.0042300.0041100.0042300.001034284350
2008-08-0741700.0042300.0041500.0042300.00562335200
2008-08-0642550.0044100.0040800.0042100.00592466850
2008-08-0543650.0044000.0041150.0042000.00913826650
2008-08-0444900.0046000.0044000.0044000.00703132050
2008-08-0147600.0047700.0045600.0046500.001245809000
2008-07-3148550.0048950.0048100.0048100.00522517100
2008-07-3049100.0049500.0048500.0048950.00321568500
2008-07-2949500.0050400.0049050.0049100.00472326350
2008-07-2851000.0051000.0050000.0050200.00361825900
2008-07-2550700.0050900.0050000.0050500.00582921800
2008-07-2448900.0052700.0048600.0052700.001276340100
2008-07-2347900.0049000.0047900.0049000.00572769700
2008-07-2249300.0049700.0047600.0047650.00572755550
2008-07-1850800.0050800.0048900.0049700.00602991550
2008-07-1750400.0051500.0050400.0051300.00874432600
2008-07-1649500.0050300.0048000.0050300.001276212950
2008-07-1550300.0050300.0048050.0049900.00773765650
2008-07-1450600.0050800.0050300.0050800.00864350900
2008-07-1152100.0052100.0050600.0051200.001608204100
2008-07-1051900.0053000.0051200.0051600.001769113200
2008-07-0954200.0054500.0051700.0052900.001337093900
2008-07-0855600.0055600.0053600.0054000.00844561400
2008-07-0756500.0057000.0056000.0056100.00613432600
2008-07-0458100.0058200.0056000.0057000.001689633100
2008-07-0360500.0061500.0058900.0060000.0033620107300
2008-07-0268000.0068000.0061500.0064400.00128285550600
2008-07-0163000.0063000.0063000.0063000.0011693000
2008-06-3058000.0058000.0058000.0058000.00281624000
2008-06-2752600.0053200.0052500.0053000.00894690000
2008-06-2655700.0056500.0054000.0054600.001578579500
2008-06-2557000.0058000.0054300.0056200.001588970300
2008-06-2458700.0059800.0058500.0059000.00935484500
2008-06-2358800.0060400.0058500.0059200.00824856500
2008-06-2061900.0061900.0058800.0060800.00714268200
2008-06-1964000.0064000.0061000.0062300.001056586000
2008-06-1862600.0063700.0061200.0063400.0019412146900
2008-06-1757600.0062500.0057600.0060100.0022113413700
2008-06-1657600.0058100.0056300.0057500.00261489100
2008-06-1357500.0059000.0057500.0057600.00794581500
2008-06-1257500.0058600.0056600.0057500.001548827700
2008-06-1158000.0058800.0057500.0058800.001518781300
2008-06-1059200.0059800.0057100.0058000.0020111731300
2008-06-0958400.0060200.0058400.0059000.001116510500
2008-06-0661600.0062200.0060500.0060600.001046348000
2008-06-0561200.0062000.0060300.0061700.001478963400
2008-06-0461300.0061900.0060100.0060500.0046428220500
2008-06-0363200.0063500.0060600.0062000.0049830776000
2008-06-0265200.0065400.0063400.0063600.0030719674200
2008-05-3066000.0066000.0064300.0065100.0022014348700
2008-05-2965500.0066000.0062400.0065400.0025916589700
2008-05-2866000.0066000.0065100.0065100.0026017049200
2008-05-2767500.0068000.0065700.0066900.0058739198000
2008-05-2669000.0070000.0067100.0067100.0025617515400
2008-05-2369500.0069500.0067000.0068000.0042028566600
2008-05-2269100.0070000.0069000.0069900.0021114653400
2008-05-2173000.0073000.0070000.0071500.0025918529600
2008-05-2073500.0073500.0071900.0072900.00664789200
2008-05-1972600.0073500.0072100.0073000.001027407200
2008-05-1675000.0076500.0071500.0071900.0043131802500
2008-05-1580000.0082000.0078900.0078900.0023618774000
2008-05-1490000.0090100.0088900.0088900.00534740300
2008-05-1389600.0090300.0089000.0090000.00474215200
2008-05-1289200.0090800.0088500.0090600.00292594300
2008-05-0987500.0091100.0087500.0089400.00998789500
2008-05-0885000.0087400.0084900.0087400.0014812777400
2008-05-0784100.0084900.0083500.0084000.00554632200
2008-05-0283000.0084000.0082500.0084000.0020016730600
2008-05-0184300.0084300.0081100.0082300.00645252900
2008-04-3080000.0084200.0080000.0083000.0013310960300
2008-04-2886300.0086600.0079500.0079600.001189681600
2008-04-2588900.0088900.0085300.0086300.00796814600
2008-04-2489000.0089000.0087400.0089000.00655721300
2008-04-2391000.0091000.0089500.0090000.001089687100
2008-04-2291500.0091500.0090500.0091500.00615540900
2008-04-2191600.0092800.0091000.0091500.00857826900
2008-04-1893900.0093900.0091400.0092600.00292671000
2008-04-1792000.0093900.0091800.0093900.00282583900
2008-04-1693000.0093200.0092000.0092000.00373423700
2008-04-1591200.0091500.0090200.0091500.00222004800
2008-04-1492900.0092900.0089900.0091500.00322926400
2008-04-1191100.0093000.0090000.0092000.0013612399500
2008-04-1090000.0090900.0087500.0090900.00373313000
2008-04-0992000.0092000.0088000.0090000.0011110038900
2008-04-0896000.0099500.0092100.0092100.0028126981200
2008-04-0785800.0093800.0085800.0093800.0032229638300
2008-04-0481200.0086300.0080700.0083800.0016113424700
2008-04-0380600.0080900.0080200.0080200.00241937900
2008-04-0280700.0081200.0080300.0080900.001068556200
2008-04-0178600.0080900.0078600.0080200.00493943800
2008-03-3181300.0081300.0078500.0079900.00161276700
2008-03-2879900.0080000.0079000.0080000.009716700
2008-03-2779800.0080500.0079500.0080500.00151200500
2008-03-2681000.0081000.0079500.0080800.00211686100
2008-03-2581000.0082000.0080000.0080800.00554436700
2008-03-2480000.0081000.0078100.0080900.00322542100
2008-03-2180000.0080500.0079400.0080500.00997887300
2008-03-1979000.0080000.0078500.0080000.00231822400
2008-03-1878400.0079000.0076000.0079000.00423275900
2008-03-1779100.0079500.0075200.0078500.001179006700
2008-03-1481500.0081500.0080000.0081200.00796418900
2008-03-1380400.0081000.0080200.0080300.00675382200
2008-03-1280900.0081500.0080700.0081500.00504053700
2008-03-1180200.0080200.0079200.0079800.00332637400
2008-03-1078400.0081000.0077500.0080400.00846660500
2008-03-0779900.0080900.0078100.0080400.0012810225400
2008-03-0679400.0080000.0078000.0080000.0014511466800
2008-03-0577800.0079000.0076000.0077000.00292243600
2008-03-0481100.0081100.0077800.0079800.00745876800
2008-03-0377700.0080300.0076700.0078100.00604690000
2008-02-2984900.0084900.0082700.0082700.00292419200
2008-02-2885000.0086000.0083300.0085600.00927782000
2008-02-2785200.0085400.0083700.0085000.00514303600
2008-02-2686000.0086400.0084500.0085200.00937934100
2008-02-2584200.0087500.0084000.0086000.0020117091700
2008-02-2281000.0084000.0081000.0083900.0012210028300
2008-02-2184000.0085000.0082000.0083300.001068809400
2008-02-2085200.0085300.0083000.0083100.0015813258800
2008-02-1981800.0085400.0081800.0085300.0023919945900
2008-02-1878000.0080900.0078000.0080600.0017113719300
2008-02-1572400.0078900.0072400.0078500.0043832185800
2008-02-1478000.0082500.0078000.0082400.001179367700
2008-02-1375200.0078500.0074000.0075300.001198997700
2008-02-1276300.0076300.0071000.0073200.0017112560200
2008-02-0877100.0077900.0075800.0076900.0019014521200
2008-02-0777800.0078200.0075700.0076600.0029722755300
2008-02-0679000.0079000.0076500.0076900.0034426577300
2008-02-0582000.0082100.0079800.0079900.0029323660700
2008-02-0481200.0082200.0079500.0081000.0025420461100
2008-02-0181000.0081000.0079100.0080700.001149129000
2008-01-3179700.0082000.0079000.0080000.0013710979500
2008-01-3083100.0083500.0079500.0082500.0022918694200
2008-01-2986600.0088000.0082800.0083800.0021117887400
2008-01-2888900.0088900.0085800.0085800.0017715419700
2008-01-2589400.0089400.0085300.0087900.0015013124300
2008-01-2486000.0087900.0085000.0086800.00927942600
2008-01-2386200.0086300.0081500.0086000.0029324878500
2008-01-2282900.0085000.0080000.0083100.0029424237000
2008-01-2188900.0090000.0084000.0086400.0047241096300
2008-01-1884700.0092000.0081000.0091900.0053345838400
2008-01-1790700.0090700.0083800.0085100.0039033634700
2008-01-1691000.0094000.0085600.0085700.0021519285700
2008-01-15113000.00113000.00101000.00101000.009710338000
2008-01-11118000.00119000.00110000.00113000.009510744000
2008-01-10120000.00124000.00118000.00120000.00667970000
2008-01-09108000.00118000.00108000.00118000.00788699000
2008-01-08116000.00118000.00116000.00118000.00607039000
2008-01-07120000.00120000.00115000.00116000.00505883000
2008-01-04123000.00126000.00120000.00121000.0013216366000
2007-12-28121000.00125000.00120000.00125000.00323873000
2007-12-27123000.00127000.00121000.00126000.0011314104000
2007-12-26118000.00124000.00113000.00124000.0011714005000
2007-12-25120000.00120000.00117000.00120000.0012815210000
2007-12-21108000.00115000.00106000.00115000.0026428694000
2007-12-20111000.00113000.00110000.00110000.0010711916000
2007-12-19117000.00123000.00115000.00115000.0011113094000
2007-12-18110000.00120000.00109000.00118000.008910222000
2007-12-17125000.00126000.00113000.00116000.0012614877000
2007-12-14128000.00130000.00124000.00125000.0010212959000
2007-12-13132000.00136000.00127000.00128000.00759955000
2007-12-12132000.00134000.00128000.00134000.0016221231000
2007-12-11132000.00135000.00125000.00135000.0013717815000
2007-12-10130000.00133000.00124000.00128000.0013717736000
2007-12-07145000.00145000.00134000.00135000.0015220942000
2007-12-06150000.00151000.00142000.00143000.0017225225000
2007-12-05141000.00149000.00135000.00149000.0024234411000
2007-12-04151000.00152000.00142000.00142000.0036854595000
2007-12-03139000.00148000.00135000.00147000.0053175715000
2007-11-30128000.00133000.00125000.00128000.0021828290000
2007-11-29125000.00129000.00124000.00125000.0027534683000
2007-11-28118000.00120000.00113000.00120000.0021825601000
2007-11-27102000.00111000.00102000.00111000.0010711211000
2007-11-26103000.00108000.00103000.00108000.0014916026000
2007-11-22102000.00108000.00102000.00106000.00899247000
2007-11-21109000.00113000.00105000.00108000.00849068000
2007-11-20109000.00109000.00102000.00107000.0018820017000
2007-11-19116000.00122000.00112000.00114000.00546335000
2007-11-16120000.00120000.00115000.00118000.00394585000
2007-11-15121000.00125000.00119000.00119000.0011914418000
2007-11-14130000.00131000.00124000.00129000.0013116865000
2007-11-13116000.00127000.00116000.00120000.0013816797000
2007-11-12111000.00118000.00108000.00116000.0018821394000
2007-11-09119000.00119000.00115000.00116000.0019823159000
2007-11-08120000.00120000.00110000.00119000.0039345396000
2007-11-07133000.00135000.00109000.00115000.0038847517000
2007-11-06135000.00135000.00127000.00127000.0030639879000
2007-11-05141000.00141000.00135000.00135000.0023832544000
2007-11-02138000.00141000.00131000.00141000.0061483519000
2007-11-01152000.00153000.00138000.00142000.0041060614000
2007-10-31150000.00153000.00150000.00152000.0011917975000
2007-10-30160000.00160000.00149000.00152000.0034953355000
2007-10-29164000.00164000.00156000.00157000.0023036854000
2007-10-26149000.00157000.00149000.00155000.0022434125000
2007-10-25155000.00157000.00149000.00149000.0036154666000
2007-10-24160000.00163000.00154000.00158000.0040563820000
2007-10-23157000.00165000.00151000.00153000.001363216796000
2007-10-22138000.00158000.00131000.00147000.00871128605000
2007-10-19139000.00142000.00135000.00142000.0048066580000
2007-10-18128000.00140000.00127000.00138000.0061983822000
2007-10-17129000.00130000.00123000.00128000.0023229418000
2007-10-16132000.00135000.00127000.00131000.0031941617000
2007-10-15129000.00135000.00128000.00132000.0045860194000

   ※ 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