[2490 HCグロース] アミタ 日足 時系列データ

[2490 HCグロース] アミタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-251230.001239.001230.001230.00300369900
2009-12-241220.001220.001220.001220.001000012200000
2009-12-221210.001210.001210.001210.004200050820000
2009-12-211150.001190.001150.001190.00400464000
2009-12-1800
2009-12-171150.001150.001150.001150.00300345000
2009-12-161120.001159.001120.001159.009001034700
2009-12-151100.001140.001100.001140.0038004184000
2009-12-141060.001060.001060.001060.00100106000
2009-12-1100
2009-12-101083.001100.001083.001100.00500546600
2009-12-0900
2009-12-081170.001170.001083.001083.00400451300
2009-12-071120.001130.001080.001130.0014001557000
2009-12-041200.001200.001200.001200.00200240000
2009-12-031200.001200.001200.001200.00200240000
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-261141.001199.001141.001199.0015001725000
2009-11-251221.001221.001181.001181.00200240200
2009-11-2400
2009-11-2000
2009-11-191200.001220.001180.001220.00500596200
2009-11-181200.001200.001200.001200.00300360000
2009-11-1700
2009-11-161240.001240.001240.001240.00200248000
2009-11-131201.001201.001200.001200.00400480100
2009-11-1200
2009-11-111260.001260.001260.001260.001010012726000
2009-11-101260.001260.001260.001260.00100126000
2009-11-091220.001240.001220.001240.00800988000
2009-11-061260.001280.001260.001280.00200254000
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-301260.001260.001260.001260.00200252000
2009-10-2900
2009-10-2800
2009-10-271300.001300.001300.001300.001000013000000
2009-10-261330.001330.001330.001330.00500665000
2009-10-231250.001270.001250.001270.00300377000
2009-10-221250.001250.001250.001250.0010001250000
2009-10-2100
2009-10-201265.001266.001265.001266.00600759200
2009-10-1900
2009-10-161300.001300.001300.001300.00200260000
2009-10-1500
2009-10-141300.001300.001300.001300.00200260000
2009-10-1300
2009-10-091300.001300.001300.001300.00200260000
2009-10-081295.001295.001295.001295.00100129500
2009-10-071260.001279.001260.001279.0010001267600
2009-10-0600
2009-10-0500
2009-10-021320.001320.001320.001320.00100132000
2009-10-011378.001378.001378.001378.00500689000
2009-09-3000
2009-09-2900
2009-09-281330.001330.001300.001300.00500662000
2009-09-251290.001290.001290.001290.00100129000
2009-09-241290.001290.001250.001250.009001149000
2009-09-1800
2009-09-1700
2009-09-161250.001250.001250.001250.001200015000000
2009-09-151260.001260.001260.001260.00100126000
2009-09-141260.001260.001260.001260.00600756000
2009-09-111290.001290.001280.001290.0012001544200
2009-09-101310.001310.001310.001310.00400524000
2009-09-091300.001350.001250.001310.001110014195000
2009-09-081350.001350.001340.001340.0010001345000
2009-09-0700
2009-09-041397.001397.001365.001365.0012001669800
2009-09-0300
2009-09-0200
2009-09-011364.001365.001364.001365.00700955400
2009-08-311370.001370.001344.001344.0018002451600
2009-08-281415.001415.001415.001415.0010001415000
2009-08-271560.001560.001500.001555.007001085500
2009-08-261500.001590.001499.001590.002040032330800
2009-08-2500
2009-08-2400
2009-08-211450.001450.001450.001450.0019002755000
2009-08-201380.001380.001370.001370.00200275000
2009-08-191370.001370.001370.001370.00100137000
2009-08-1800
2009-08-171400.001400.001400.001400.00200280000
2009-08-141400.001400.001400.001400.00100140000
2009-08-1300
2009-08-121390.001390.001360.001360.0056007620000
2009-08-111410.001410.001390.001390.0019002647600
2009-08-1000
2009-08-071402.001402.001402.001402.00100140200
2009-08-0600
2009-08-0500
2009-08-041499.001499.001499.001499.00600899400
2009-08-031448.001496.001370.001440.0012001720000
2009-07-311498.001498.001498.001498.007001048600
2009-07-3000
2009-07-291430.001449.001430.001449.0011001574900
2009-07-281500.001500.001450.001450.0053007700000
2009-07-271540.001540.001400.001400.00600896000
2009-07-2400
2009-07-231430.001430.001430.001430.00100143000
2009-07-2200
2009-07-211430.001430.001430.001430.00100143000
2009-07-1700
2009-07-1600
2009-07-151340.001350.001340.001350.0012001609000
2009-07-141400.001400.001400.001400.0032004480000
2009-07-131440.001440.001400.001400.0060008632000
2009-07-101440.001440.001440.001440.0020002880000
2009-07-091490.001490.001490.001490.0020002980000
2009-07-081500.001500.001500.001500.00100150000
2009-07-071469.001500.001430.001500.0011001599300
2009-07-0600
2009-07-0300
2009-07-021405.001449.001405.001449.00500706900
2009-07-011400.001404.001400.001404.00300420400
2009-06-301450.001480.001450.001480.00880012769000
2009-06-291440.001440.001440.001440.00500720000
2009-06-261481.001481.001440.001440.007001028400
2009-06-251370.001370.001361.001361.00600819700
2009-06-242800.002900.002600.002900.001160031169000
2009-06-232850.002930.002695.002740.001530041637500
2009-06-223000.003000.002850.002850.00500014271000
2009-06-1900
2009-06-183000.003450.003000.003450.0031009345000
2009-06-173000.003000.003000.003000.00380011400000
2009-06-1600
2009-06-153250.003250.003250.003250.00100325000
2009-06-123250.003300.003210.003300.00330010726000
2009-06-113600.003600.003400.003600.0011003910000
2009-06-103700.003700.003500.003500.0012004420000
2009-06-0900
2009-06-0800
2009-06-052790.002800.002790.002800.00200559000
2009-06-0400
2009-06-032790.002790.002790.002790.00100279000
2009-06-022870.002870.002870.002870.00200574000
2009-06-012850.002850.002800.002800.007001988000
2009-05-292890.002890.002890.002890.00100289000
2009-05-2800
2009-05-272900.002950.002900.002930.004001168000
2009-05-263000.003000.002950.002950.004001195000
2009-05-253000.003000.002900.002900.00510014800000
2009-05-222910.003230.002910.003000.0013003948500
2009-05-212830.002830.002830.002830.00200566000
2009-05-202820.002820.002820.002820.00100282000
2009-05-192830.002830.002830.002830.00200566000
2009-05-182820.002825.002820.002825.00200564500
2009-05-152900.002900.002890.002895.00550015946500
2009-05-143300.003300.002950.002955.009002692000
2009-05-133300.003300.003300.003300.00100330000
2009-05-1200
2009-05-1100
2009-05-083300.003300.003300.003300.00100330000
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-2800
2009-04-273390.003390.003390.003390.00100339000
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-163010.003010.003010.003010.001080032508000
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-103010.003010.003010.003010.0024007224000
2009-04-093010.003010.003010.003010.00200602000
2009-04-083000.003000.003000.003000.00100300000
2009-04-073010.003020.003010.003020.00200603000
2009-04-063010.003010.003010.003010.00100301000
2009-04-033010.003010.003010.003010.00640019264000
2009-04-022920.002920.002600.002605.00300812500
2009-04-012915.002915.002915.002915.001040030316000
2009-03-312515.002515.002515.002515.00100251500
2009-03-3000
2009-03-2700
2009-03-262510.002510.002510.002510.001020025602000
2009-03-252505.002510.002505.002510.00200501500
2009-03-2400
2009-03-232545.002545.002505.002505.00200505000
2009-03-192780.002785.002780.002785.0024006672500
2009-03-1800
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-062795.002795.002795.002795.00100279500
2009-03-0500
2009-03-042795.002795.002795.002795.00100279500
2009-03-0300
2009-03-022795.002795.002795.002795.00100279500
2009-02-2700
2009-02-262790.002790.002790.002790.00300837000
2009-02-252810.002810.002810.002810.00100281000
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-043230.003230.003230.003230.00100323000
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-263230.003230.003230.003230.00100323000
2009-01-233230.003230.003230.003230.001450046835000
2009-01-223230.003230.003230.003230.00100323000
2009-01-2100
2009-01-203230.003230.003230.003230.00100323000
2009-01-193230.003230.003230.003230.00100323000
2009-01-163230.003230.003230.003230.00550017765000
2009-01-153240.003240.003240.003240.0016005184000
2009-01-143260.003260.003260.003260.0030009780000
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-053260.003260.003260.003260.00100326000
2008-12-3000
2008-12-2900
2008-12-263260.003260.003260.003260.00200652000
2008-12-2500
2008-12-2400
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600

   ※ 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