[2484 HCグロース] 夢の街 日足 時系列データ

[2484 HCグロース] 夢の街 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0833050.0034650.0032800.0034300.0051617316750
2010-10-0733050.0033800.0033050.0033050.002418017500
2010-10-0634000.0034000.0033200.0033400.001304336150
2010-10-0532950.0033550.0032800.0033400.002548428700
2010-10-0433000.0033950.0032750.0033400.0038712818950
2010-10-0134050.0034050.0033400.0033400.0036412269500
2010-09-3034850.0034950.0033600.0034400.00115039487900
2010-09-2932950.0037350.0032700.0034900.00200970567250
2010-09-2833450.0033500.0032100.0032750.0095231193350
2010-09-2735400.0035400.0033800.0034100.0070024218500
2010-09-2436800.0037200.0035050.0035350.0081629677650
2010-09-2237850.0037850.0037050.0037100.0029310943250
2010-09-2138400.0038500.0037400.0037400.0037914364200
2010-09-1737900.0038500.0037350.0038200.0042115942950
2010-09-1638900.0038900.0037650.0038150.0095036423150
2010-09-1538200.0038500.0036900.0037700.00157959758200
2010-09-1440250.0041450.0038400.0038700.002965117794400
2010-09-1338050.0043200.0037750.0041500.007748324118550
2010-09-1036500.0036600.0035700.0036200.00802885950
2010-09-0936000.0036800.0035450.0036500.001083911750
2010-09-0835600.0036200.0035250.0036200.00672382450
2010-09-0736650.0036650.0035600.0036250.002348497800
2010-09-0635550.0036700.0035550.0036450.001425124250
2010-09-0334500.0035000.0034250.0035000.00993440050
2010-09-0234750.0034900.0034100.0034150.001003448500
2010-09-0133800.0034500.0033800.0034250.00742533550
2010-08-3134200.0034350.0033950.0034000.00501702700
2010-08-3034950.0034950.0034400.0034650.00903111050
2010-08-2734100.0034750.0034000.0034500.001505131450
2010-08-2635250.0035450.0034800.0035300.0030810843400
2010-08-2534500.0035200.0033900.0035000.002508673250
2010-08-2436350.0036350.0035250.0035700.00933301300
2010-08-2336000.0036500.0035400.0036350.00953436750
2010-08-2036000.0036150.0035400.0035900.00843005950
2010-08-1935250.0036000.0034750.0036000.001756213550
2010-08-1834950.0035400.0034600.0034900.00672342600
2010-08-1736100.0036250.0034600.0035400.002438595900
2010-08-1635700.0036800.0035200.0036000.00501783000
2010-08-1335800.0036200.0035100.0035800.0024854150
2010-08-1235150.0035950.0034000.0035800.0038713478950
2010-08-1136200.0036550.0035200.0036550.002278111100
2010-08-1037000.0037500.0036200.0036600.00782852150
2010-08-0936200.0037000.0035100.0037000.0030710960100
2010-08-0636400.0036400.0035600.0036200.001545546700
2010-08-0537800.0038200.0036000.0036900.0042415757500
2010-08-0437700.0038000.0037200.0037950.002037621600
2010-08-0338500.0038700.0037550.0038200.002198376350
2010-08-0239650.0039650.0038200.0038800.002047957950
2010-07-3039950.0040000.0039150.0039450.0034613698050
2010-07-2938750.0040000.0038700.0040000.0093037052500
2010-07-2838900.0038950.0038250.0038750.00923551300
2010-07-2739000.0039550.0038550.0038950.00903498850
2010-07-2639000.0039500.0038650.0039200.001224765500
2010-07-2338400.0039050.0038050.0038900.001325084600
2010-07-2239050.0039050.0037600.0037600.0026610130200
2010-07-2139000.0040000.0038600.0039450.0047218604600
2010-07-2037400.0040000.0037050.0039000.0056722094750
2010-07-1638900.0039000.0036700.0037600.00125747220250
2010-07-1540000.0040050.0039000.0039200.0053521272350
2010-07-1439850.0040000.0039400.0039950.0028111187500
2010-07-1340000.0040000.0039000.0039400.0081432403850
2010-07-1240800.0041000.0038600.0039950.0071228460650
2010-07-0942500.0042950.0041250.0041500.0063826671250
2010-07-0843650.0044250.0042150.0042650.0089938467350
2010-07-0745800.0045950.0043100.0043350.0059926377500
2010-07-0646000.0046550.0045850.0046500.00311431450
2010-07-0545500.0045850.0044750.0045850.00321449700
2010-07-0244550.0045700.0043500.0045700.00592619750
2010-07-0145000.0045600.0044600.0044850.00241079800
2010-06-3045400.0045400.0044500.0044900.00331486900
2010-06-2945350.0045950.0044700.0045900.001104973900
2010-06-2846000.0046000.0045000.0045700.001165282650
2010-06-2547450.0047450.0045150.0046000.0024011066500
2010-06-2448800.0048900.0047200.0047800.001075132200
2010-06-2349000.0049200.0048800.0048800.00241174450
2010-06-2249900.0049900.0048850.0049750.00261291850
2010-06-2148500.0050000.0048500.0049050.00522551000
2010-06-1849200.0049500.0048000.0048000.001004879700
2010-06-1750400.0050400.0049300.0049300.00994930450
2010-06-1649750.0050800.0049750.0050500.00653263250
2010-06-1551400.0051400.0049000.0051100.00582945000
2010-06-1448850.0051800.0048850.0050800.00824117450
2010-06-1148750.0050800.0048400.0048500.001587809950
2010-06-1048100.0048500.0047500.0048500.0011527750
2010-06-0949000.0049000.0046500.0048250.00763626800
2010-06-0849500.0050000.0049000.0049000.0014689600
2010-06-0749800.0049950.0048800.0049000.00562768050
2010-06-0452000.0052000.0049800.0050800.00582942000
2010-06-0350100.0051600.0050100.0051500.00502552000
2010-06-0249100.0052300.0049100.0049500.001025105600
2010-06-0150100.0053600.0050100.0050800.0028814921800
2010-05-3148000.0050000.0047500.0048600.00612973450
2010-05-2848500.0049900.0048000.0048000.001376668400
2010-05-2746500.0047900.0045150.0047900.00371717700
2010-05-2646400.0046500.0044050.0046500.00431952650
2010-05-2549500.0049500.0045600.0045700.00683228700
2010-05-2448250.0049500.0047600.0049500.00341646100
2010-05-2146700.0047550.0045200.0047550.00773576800
2010-05-2050700.0050700.0048050.0048700.001426960750
2010-05-1949200.0051400.0048100.0050100.001085314200
2010-05-1851700.0053000.0049000.0049600.0022511433300
2010-05-1753600.0054100.0051000.0051400.00864508300
2010-05-1455400.0055400.0053500.0054600.00623376700
2010-05-1353600.0054500.0053100.0054400.00965157300
2010-05-1253600.0054400.0052000.0053500.001859891900
2010-05-1160800.0060800.0053200.0053500.0019811268000
2010-05-1057100.0060000.0057100.0058900.00452640800
2010-05-0757900.0059100.0057000.0058400.001478509300
2010-05-0664400.0064900.0061300.0061900.001348488300
2010-04-3067400.0068200.0065000.0065800.0033722520900
2010-04-2862200.0066800.0061500.0066400.0027817997400
2010-04-2762300.0063100.0062000.0063000.00704367600
2010-04-2661900.0063900.0061700.0062100.001066647900
2010-04-2362000.0062300.0061300.0061700.001056478200
2010-04-2262800.0062800.0061000.0062500.00925687500
2010-04-2161200.0063300.0060900.0063000.0020412567800
2010-04-2066000.0066500.0061600.0063200.0028518406700
2010-04-1963300.0064200.0062500.0064100.0016910688100
2010-04-1667600.0069000.0063000.0064700.0053335568500
2010-04-1568100.0068500.0065900.0067600.0029519875000
2010-04-1465000.0067100.0063900.0067100.0036424001400
2010-04-1366000.0066100.0062900.0064000.0017711350400
2010-04-1267400.0068500.0065100.0065600.0035723850700
2010-04-0969500.0072400.0066900.0070500.0061342794600
2010-04-0863500.0068500.0062800.0068500.0044128824900
2010-04-0763800.0064000.0061400.0062800.001167269200
2010-04-0666100.0066100.0064000.0064300.001288246900
2010-04-0567100.0067500.0065700.0066200.00795267800
2010-04-0266500.0067800.0063500.0067300.0029719534600
2010-04-0166000.0067000.0065000.0065700.0021314049700
2010-03-3161000.0069800.0058000.0066900.00121579873000
2010-03-3062500.0065000.0059200.0062000.0023314603200
2010-03-2964500.0064500.0062100.0062600.001227648600
2010-03-2663700.0064500.0061800.0064500.001418859800
2010-03-2562300.0065100.0060900.0064500.0048530488000
2010-03-2462300.0064000.0060500.0062200.0059136865100
2010-03-2356900.0063200.0055500.0062000.0039523413000
2010-03-1953900.0057000.0053900.0056500.001387705400
2010-03-1854000.0054500.0053200.0053200.00371990900
2010-03-1754500.0055800.0053500.0054000.00613322000
2010-03-1655100.0056100.0053000.0053700.00995368100
2010-03-1558800.0058800.0055100.0055100.0029016595900
2010-03-1252300.0055100.0052300.0055000.001327146000
2010-03-1154000.0054000.0052100.0052300.001638633900
2010-03-1054100.0054100.0052600.0053300.0020410891900
2010-03-0954400.0056700.0053500.0054400.0035219284000
2010-03-0850300.0056800.0049500.0055000.0079442789600
2010-03-0547500.0049750.0047300.0049750.00864197300
2010-03-0447200.0047850.0047050.0047850.00502361200
2010-03-0348800.0048800.0047500.0048000.0017822100
2010-03-0248800.0049200.0048500.0049000.0019927650
2010-03-0147800.0048500.0047250.0048500.00291387500
2010-02-2647000.0048000.0047000.0047150.00251185550
2010-02-2548300.0048700.0047100.0047150.001356459750
2010-02-2449500.0049900.0048150.0048300.00743628100
2010-02-2349450.0051900.0048600.0049500.0020310163550
2010-02-2248950.0049000.0048200.0048900.0013634300
2010-02-1948550.0048600.0048100.0048450.0016771500
2010-02-1847500.0048600.0047300.0048600.00271298600
2010-02-1747100.0047600.0047000.0047400.00261224400
2010-02-1648000.0048000.0047200.0047300.0021998900
2010-02-1548000.0048000.0047500.0048000.0010478000
2010-02-1247300.0047950.0047300.0047750.0011521400
2010-02-1047200.0048000.0047200.0048000.008380800
2010-02-0947200.0047600.0047000.0047500.0012566550
2010-02-0847600.0048000.0047200.0047900.0020955600
2010-02-0546600.0048100.0046600.0047500.00723391850
2010-02-0448800.0049250.0048500.0049200.00331608300
2010-02-0350000.0050000.0047200.0048400.00562737800
2010-02-0249600.0050100.0049500.0050100.0012595650
2010-02-0149300.0050200.0049100.0050200.0015741800
2010-01-2949300.0050300.0049200.0050300.0014693050
2010-01-2850300.0050300.0049600.0050300.00341698350
2010-01-2750800.0050800.0049600.0049600.00814052700
2010-01-2650800.0051500.0050300.0050300.00261324000
2010-01-2550200.0050700.0050000.0050700.0019952700
2010-01-2250900.0051000.0050000.0050200.00271364000
2010-01-2150600.0051000.0050000.0051000.00492467200
2010-01-2051600.0051600.0051000.0051000.00422156100
2010-01-1951100.0052000.0050500.0050700.00311587200
2010-01-1851900.0051900.0050000.0051100.00311573800
2010-01-1552500.0052500.0051300.0052000.001447449400
2010-01-1452400.0052900.0051000.0051600.001226302100
2010-01-1349500.0053500.0048900.0053400.0030715442400
2010-01-1250400.0051300.0049000.0050200.0023911902700
2010-01-0849800.0049800.0049050.0049600.005246750
2010-01-0749000.0049200.0048500.0049200.00281369300
2010-01-0650000.0050000.0048700.0048750.0015738650
2010-01-0550700.0050700.0048100.0050000.0019943600
2010-01-0450000.0051000.0049500.0051000.00221105300
2009-12-3050300.0050800.0050000.0050800.009452600
2009-12-2951000.0051000.0050100.0050800.0014704000
2009-12-2850000.0051000.0050000.0050500.0018909000
2009-12-2549600.0051000.0049600.0050500.00351755000
2009-12-2449600.0049600.0049150.0049600.00452229700
2009-12-2250000.0050000.0048500.0049700.00351731700
2009-12-2150800.0050800.0049800.0050300.0012604200
2009-12-1850500.0050500.0049800.0050000.00311550700
2009-12-1750300.0051200.0050100.0050500.0015760400
2009-12-1650500.0051200.0050100.0051200.00391970100
2009-12-1551000.0051000.0050300.0050500.0010507200
2009-12-1451000.0051000.0050300.0050400.008406000
2009-12-1100
2009-12-1050500.0051000.0050200.0050900.00381919800
2009-12-0950800.0051800.0050400.0051500.00221115700
2009-12-0851600.0052900.0050500.0052300.00231188500
2009-12-0751000.0053500.0050800.0053500.00261345200
2009-12-0451200.0051300.0051000.0051000.009459900
2009-12-0352400.0052400.0050000.0051200.00492499400
2009-12-0252000.0052000.0051000.0051000.009466200
2009-12-0149900.0051300.0049600.0051300.0016801500
2009-11-3050400.0050400.0050000.0050000.00301503600
2009-11-2747800.0052200.0047500.0052100.00904659000
2009-11-2650000.0050300.0048200.0048200.00401974600
2009-11-2549700.0049900.0049700.0049900.0011547700
2009-11-2450000.0050000.0048500.0048500.00331623200
2009-11-2047000.0050300.0047000.0050300.00351729750
2009-11-1946900.0047300.0045500.0047300.00562589100
2009-11-1851000.0051000.0046000.0047150.0036216929800
2009-11-1756000.0056000.0051000.0051000.00924750200
2009-11-1657500.0057500.0054500.0056000.00402238900
2009-11-1357100.0058000.0057100.0057800.005288000
2009-11-1259000.0059000.0057000.0057000.00362071400
2009-11-1159200.0059200.0057500.0059000.0017990900
2009-11-1059000.0059700.0057300.0059000.001046082800
2009-11-0959500.0059500.0057500.0057500.0013757900
2009-11-0658400.0060500.0057400.0059000.00342006300
2009-11-0558500.0058500.0057500.0057500.00362091600
2009-11-0457100.0057800.0057100.0057500.0010574000
2009-11-0257000.0058500.0057000.0057000.00271553500
2009-10-3058000.0059100.0058000.0058000.00211226300
2009-10-2958000.0058000.0057100.0057500.00462643100
2009-10-2858300.0059500.0057500.0059000.00734260800
2009-10-2758700.0058800.0057500.0058500.00432494800
2009-10-2659100.0059100.0058300.0058300.00533112400
2009-10-2359500.0059900.0058900.0059700.00563321600
2009-10-2260000.0060000.0059100.0059500.00271605200
2009-10-2160500.0060900.0059200.0060200.00503007600
2009-10-2061600.0062000.0060000.0061000.00181093800
2009-10-1960000.0060600.0060000.0060600.0012721600
2009-10-1660500.0060600.0059800.0059900.00301806000
2009-10-1560000.0061000.0059100.0060500.00352119600
2009-10-1461600.0061600.0058000.0059800.00844980000
2009-10-1365000.0065100.0060500.0061100.0026216579600
2009-10-0963000.0064800.0061800.0064800.001157243900
2009-10-0860400.0062200.0060000.0062200.00734443700
2009-10-0758000.0060400.0057100.0060400.00975711800
2009-10-0658100.0058900.0057000.0058100.00472716900
2009-10-0560200.0060500.0056800.0058800.00744355100
2009-10-0263000.0063000.0060600.0060700.00482971900

   ※ 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