[2479 HCグロース] ジェイテック 日足 時系列データ

[2479 HCグロース] ジェイテック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0822200.0023000.0022200.0023000.0010226800
2010-10-0700
2010-10-0622120.0024000.0022120.0023900.009213020
2010-10-0523000.0024000.0023000.0024000.0024564000
2010-10-0400
2010-10-0122000.0022000.0022000.0022000.0018396000
2010-09-3022200.0022200.0022200.0022200.00488800
2010-09-2922500.0022500.0022500.0022500.00490000
2010-09-2823000.0023000.0023000.0023000.0012276000
2010-09-2725000.0025000.0025000.0025000.0033825000
2010-09-2424400.0025000.0024400.0025000.0014343700
2010-09-2223400.0023400.0023300.0023300.00246700
2010-09-2123400.0023400.0023000.0023000.00369800
2010-09-1722400.0022400.0022400.0022400.00122400
2010-09-1622200.0022200.0022200.0022200.0013288600
2010-09-1522200.0022200.0022200.0022200.006133200
2010-09-1422200.0022200.0022200.0022200.0010222000
2010-09-1323000.0023000.0022200.0022200.008183200
2010-09-1000
2010-09-0900
2010-09-0823000.0023000.0023000.0023000.007161000
2010-09-0723000.0023000.0023000.0023000.00123000
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3121600.0021600.0021600.0021600.00121600
2010-08-3022200.0022200.0022200.0022200.00122200
2010-08-2700
2010-08-2625000.0025000.0025000.0025000.0031775000
2010-08-2524500.0024500.0024480.0024500.009220480
2010-08-2424800.0024800.0024800.0024800.00124800
2010-08-2325800.0025800.0021500.0021500.0016363410
2010-08-2023800.0023800.0023800.0023800.00371400
2010-08-1900
2010-08-1824800.0024800.0024800.0024800.00499200
2010-08-1721830.0021830.0021830.0021830.00121830
2010-08-1621700.0021700.0021700.0021700.0015325500
2010-08-1324200.0024200.0023700.0023700.00371600
2010-08-1200
2010-08-1100
2010-08-1023800.0025000.0023800.0025000.005122600
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-0424000.0024000.0023800.0023800.005119200
2010-08-0325000.0025000.0025000.0025000.006150000
2010-08-0200
2010-07-3027000.0027000.0027000.0027000.00127000
2010-07-2900
2010-07-2800
2010-07-2727000.0027000.0027000.0027000.00127000
2010-07-2628300.0028300.0028300.0028300.0029820700
2010-07-2328400.0028400.0027000.0027000.0017468000
2010-07-2228000.0028000.0027000.0027000.009244500
2010-07-2127500.0027500.0027000.0027000.00254500
2010-07-2027000.0027000.0027000.0027000.00254000
2010-07-1627500.0027500.0027500.0027500.00127500
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1228000.0028000.0028000.0028000.0012336000
2010-07-0927900.0027900.0027900.0027900.00127900
2010-07-0826000.0026000.0026000.0026000.00252000
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0125300.0025300.0025300.0025300.00125300
2010-06-3028800.0028800.0028800.0028800.0012345600
2010-06-2925300.0025300.0025300.0025300.00250600
2010-06-2828800.0028800.0025800.0025800.0028803400
2010-06-2525500.0027500.0025500.0027500.0014370050
2010-06-2428700.0028700.0027310.0027320.005140230
2010-06-2327230.0027230.0027230.0027230.00127230
2010-06-2200
2010-06-2129000.0029000.0027000.0027000.0016448000
2010-06-1827000.0028500.0027000.0027500.0025698000
2010-06-1729100.0029100.0029000.0029000.00258100
2010-06-1627500.0028000.0027500.0028000.00255500
2010-06-1527000.0027000.0027000.0027000.00127000
2010-06-1400
2010-06-1128000.0028000.0028000.0028000.005140000
2010-06-1000
2010-06-0928000.0028000.0028000.0028000.00384000
2010-06-0800
2010-06-0700
2010-06-0428500.0028500.0028500.0028500.00128500
2010-06-0328300.0028300.0028300.0028300.00256600
2010-06-0200
2010-06-0100
2010-05-3126000.0027000.0026000.0027000.00253000
2010-05-2824320.0024320.0024320.0024320.00124320
2010-05-2725000.0025000.0024200.0024200.00498800
2010-05-2627530.0027530.0027000.0027000.0032880430
2010-05-2526460.0026470.0026210.0026210.0011289600
2010-05-2426800.0026800.0026800.0026800.00126800
2010-05-2125600.0027300.0025300.0025300.0010259800
2010-05-2000
2010-05-1928400.0028400.0026000.0026000.005134000
2010-05-1828500.0028500.0027500.0027500.0011312100
2010-05-1725000.0025500.0025000.0025500.007176490
2010-05-1427000.0027000.0025000.0025000.0033834090
2010-05-1327500.0027500.0027500.0027500.00127500
2010-05-1229900.0029900.0027000.0027000.0014412100
2010-05-1129900.0030000.0029900.0030000.0013389300
2010-05-1029990.0030000.0029000.0030000.0013384430
2010-05-0729370.0031500.0029350.0030000.00591779280
2010-05-0639900.0039900.0035200.0036350.0014525400
2010-04-3035000.0042700.0034600.0039900.00873337000
2010-04-2831100.0039500.0031100.0039500.002429153950
2010-04-2729010.0032500.0029010.0032500.00451365400
2010-04-2629600.0029600.0027600.0028100.00581701900
2010-04-2328000.0029000.0028000.0029000.00257000
2010-04-2227030.0027030.0027030.0027030.00127030
2010-04-2126520.0026560.0026520.0026560.00253080
2010-04-2026210.0026210.0026210.0026210.00126210
2010-04-1900
2010-04-1628000.0028000.0027700.0027700.004111110
2010-04-1526200.0027610.0025300.0027610.0014368130
2010-04-1426010.0026310.0026010.0026310.007182670
2010-04-1327500.0027500.0025510.0026000.0020544030
2010-04-1228700.0028700.0027000.0027000.005138900
2010-04-0925500.0029600.0025500.0028800.00862360480
2010-04-0823990.0025000.0023990.0025000.0029715320
2010-04-0722600.0022600.0022600.0022600.00122600
2010-04-0622200.0022300.0022200.0022300.009200100
2010-04-0522000.0022300.0022000.0022100.0010220800
2010-04-0220400.0020700.0020400.0020700.006122700
2010-04-0121990.0021990.0020300.0020300.006123490
2010-03-3121000.0021000.0021000.0021000.00363000
2010-03-3000
2010-03-2923000.0023000.0021000.0021000.00365500
2010-03-2623150.0023150.0023150.0023150.00531226950
2010-03-2521510.0022150.0021500.0022150.0025540290
2010-03-2400
2010-03-2321000.0021000.0021000.0021000.00121000
2010-03-1922000.0022600.0021900.0021900.006133100
2010-03-1822040.0022040.0020300.0020300.0025527240
2010-03-1700
2010-03-1622040.0022040.0022040.0022040.00122040
2010-03-1500
2010-03-1222040.0022040.0022040.0022040.00122040
2010-03-1100
2010-03-1022500.0023000.0022500.0023000.00245500
2010-03-0900
2010-03-0800
2010-03-0525000.0025000.0021800.0022390.0023513210
2010-03-0400
2010-03-0300
2010-03-0224000.0024000.0024000.0024000.00124000
2010-03-0123500.0023500.0023500.0023500.005117500
2010-02-2624100.0024100.0022600.0023500.00631491750
2010-02-2524010.0025400.0024010.0025400.0020492300
2010-02-2400
2010-02-2323800.0024000.0023800.0024000.007167010
2010-02-2223800.0023800.0023800.0023800.00371400
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-1522980.0024800.0022980.0024800.00247780
2010-02-1223480.0023480.0023480.0023480.0011258280
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0325480.0025480.0025480.0025480.00125480
2010-02-0224980.0024980.0024980.0024980.00124980
2010-02-0124080.0024080.0024080.0024080.005120400
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-2624980.0025990.0024460.0025990.00421050060
2010-01-2527000.0027000.0026500.0026990.0020531880
2010-01-2226670.0027200.0026550.0027200.0022586990
2010-01-2126590.0027000.0026590.0027000.004107590
2010-01-2026500.0026500.0026500.0026500.00126500
2010-01-1926500.0027200.0026400.0027200.0011292500
2010-01-1800
2010-01-1526600.0028000.0026600.0028000.005134400
2010-01-1400
2010-01-1300
2010-01-1227100.0027100.0027100.0027100.00127100
2010-01-0826100.0026100.0026100.0026100.00126100
2010-01-0727800.0027800.0027800.0027800.00127800
2010-01-0600
2010-01-0525500.0026800.0025500.0026800.007181300
2010-01-0428990.0028990.0028990.0028990.00128990
2009-12-3000
2009-12-2900
2009-12-2826500.0026500.0026500.0026500.0034901000
2009-12-2526500.0026500.0026100.0026500.0015394820
2009-12-2425710.0026500.0025710.0026500.00377920
2009-12-2226000.0026000.0025350.0025710.009229810
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-1625450.0026250.0025450.0026250.00377150
2009-12-1500
2009-12-1425450.0025450.0025450.0025450.00125450
2009-12-1126350.0026350.0026050.0026050.0016421000
2009-12-1024850.0025750.0024850.0025750.005126650
2009-12-0924210.0024810.0023910.0023950.0040965260
2009-12-0826910.0026910.0026910.0026910.005134550
2009-12-0727490.0027490.0026910.0026910.00254400
2009-12-0400
2009-12-0327790.0027790.0027790.0027790.00255580
2009-12-0200
2009-12-0100
2009-11-3026900.0028990.0026900.0028990.00382790
2009-11-2729000.0029000.0029000.0029000.00258000
2009-11-2629000.0029000.0029000.0029000.0033957000
2009-11-2526900.0028600.0026900.0028600.0013368390
2009-11-2429300.0029300.0028700.0028700.004116100
2009-11-2027100.0029200.0027100.0029200.00256300
2009-11-1929200.0029200.0029200.0029200.00129200
2009-11-1800
2009-11-1726500.0026500.0026500.0026500.00126500
2009-11-1625000.0025000.0023500.0024700.00496700
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-1025700.0025700.0025700.0025700.00125700
2009-11-0927200.0027200.0027200.0027200.00127200
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2728450.0031300.0028450.0031300.0011320400
2009-10-2632550.0032950.0028850.0031250.00441398700
2009-10-2330100.0031000.0030100.0031000.009274600
2009-10-2230000.0030400.0029600.0029600.007208400
2009-10-2129100.0029100.0029100.0029100.00129100
2009-10-2028700.0028700.0028700.0028700.006172200
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1428000.0029000.0028000.0029000.00257000
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0730000.0030500.0030000.0030500.005150500
2009-10-0629900.0029900.0029900.0029900.00129900
2009-10-0528650.0028650.0028600.0028600.006171750
2009-10-0200

   ※ 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