[2656 HCグロース] ベクター 日足 時系列データ

[2656 HCグロース] ベクター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0890000.0095800.0090000.0092600.0067562605500
2010-10-0786200.0089100.0085200.0088000.0035030448500
2010-10-0677600.0083600.0077500.0083600.0017514201500
2010-10-0578000.0081300.0077400.0078700.0017513822000
2010-10-0483600.0083700.0081500.0081600.0012610398900
2010-10-0183100.0084000.0081600.0084000.0013611270900
2010-09-3086000.0087600.0084100.0084100.00857303100
2010-09-2985400.0087600.0083600.0086500.0012010303000
2010-09-2882800.0088000.0082800.0086400.0012610747800
2010-09-2785700.0086000.0082900.0084500.0016513912900
2010-09-2486300.0088100.0082500.0086300.0017314930100
2010-09-2290100.0090100.0086100.0086200.0022619861700
2010-09-2194400.0094400.0090500.0090600.001079883300
2010-09-1795000.0095100.0091000.0091400.0019317822300
2010-09-1699300.0099300.0093300.0095000.0015414802200
2010-09-1595200.00100000.0095000.0097200.0019519006600
2010-09-14101400.00101400.0097100.0099200.0020720547800
2010-09-13102700.00104700.0099200.00100000.0074575840600
2010-09-1090000.00100900.0090000.0098500.001474143356300
2010-09-0987500.0090900.0087000.0089500.0019517398100
2010-09-0887000.0088000.0085000.0086000.0017214887100
2010-09-0787500.0091500.0086000.0088400.0055849890700
2010-09-0686000.0087500.0084400.0087500.0035630619000
2010-09-0383000.0084300.0081400.0084100.0019616180400
2010-09-0287800.0091000.0081200.0083600.0087075259800
2010-09-0177000.0082000.0076700.0080300.0018915150000
2010-08-3180000.0081200.0077700.0078000.0030123966700
2010-08-3081900.0091300.0081400.0082400.00100285529000
2010-08-2771300.0077400.0071200.0076500.0017513022500
2010-08-2671500.0072800.0070700.0071900.00896388300
2010-08-2570000.0072500.0070000.0072000.0018513163300
2010-08-2476700.0077500.0072300.0074200.0021616146200
2010-08-2376900.0080400.0076500.0077900.0024319038700
2010-08-2076600.0080100.0075900.0075900.0023818504500
2010-08-1973000.0080500.0072500.0080400.0043433431100
2010-08-1877700.0078000.0072100.0072300.0022016525200
2010-08-1774600.0076600.0071800.0072000.0043532044200
2010-08-1681000.0081500.0080000.0080500.0026521365400
2010-08-1383000.0084900.0081000.0084000.0013811418000
2010-08-1284600.0084600.0080000.0082500.0028023110100
2010-08-1186000.0097000.0086000.0087400.0088480257900
2010-08-1085000.0087000.0083500.0084100.0019316317500
2010-08-0983600.0086000.0083000.0085000.0032627393300
2010-08-0685500.0088400.0085500.0086300.0021618625900
2010-08-0589100.0089400.0085600.0088500.0021619046500
2010-08-0494800.0094800.0090400.0090600.0032129587400
2010-08-03100000.00101000.0095600.0097700.0028728122300
2010-08-02100500.00103000.0099000.0099400.0018818958900
2010-07-30103000.00103000.00101200.00101800.0010110285800
2010-07-29102500.00105100.00101400.00103400.0026927746100
2010-07-28105700.00105800.00102700.00103500.0030631975300
2010-07-27105000.00105800.00101500.00103000.0035136381500
2010-07-26102200.00103000.00100000.00101000.0043043452500
2010-07-23106200.00107000.0097600.00103500.001903193667200
2010-07-22123000.00123300.00115000.00117500.0045854480400
2010-07-21117200.00124400.00116300.00123900.0055967330400
2010-07-20113700.00115000.00111100.00115000.0011012518300
2010-07-16112300.00113600.00110100.00113600.0011813163300
2010-07-15120000.00120000.00115000.00115000.0015918473500
2010-07-14115200.00119000.00115200.00119000.0011713704400
2010-07-13122400.00122400.00114600.00115100.0023727816200
2010-07-12123100.00125000.00120500.00120700.0011213771200
2010-07-09126000.00127000.00120200.00123000.0034442220500
2010-07-08120700.00128700.00119100.00128000.0067484439400
2010-07-07117900.00121000.00116700.00118600.0029534900200
2010-07-06116500.00118500.00110700.00115500.0029233444200
2010-07-05108000.00115700.00106400.00115700.0026329223000
2010-07-02102100.00107400.00102100.00105600.0015816634300
2010-07-01103100.00104800.00101200.00102600.0016016433900
2010-06-30100700.00108900.00100700.00106000.0035336591300
2010-06-29106300.00111000.00104000.00108300.0039141931500
2010-06-28120400.00120400.00103000.00106400.0077586943100
2010-06-25124300.00125200.00120800.00122100.0041050130100
2010-06-24121000.00132100.00121000.00127300.0067586065000
2010-06-23123000.00124000.00120200.00121300.0036744655100
2010-06-22128500.00128500.00124000.00124400.0031039025400
2010-06-21133000.00133000.00121700.00128500.0076496145400
2010-06-18133700.00133900.00121300.00126100.0041652565600
2010-06-17137000.00139900.00130600.00131000.0061783640300
2010-06-16143800.00147500.00137100.00139900.001961278976900
2010-06-15129300.00144500.00126500.00138600.002823385572100
2010-06-14116500.00132000.00116400.00127700.001202151665700
2010-06-11115500.00116500.00113000.00114600.0024327891900
2010-06-10117900.00118300.00113000.00113100.0040346139100
2010-06-09122900.00122900.00116000.00116300.0033639839600
2010-06-08119100.00124000.00117200.00120300.0022927792500
2010-06-07121500.00125000.00115500.00119800.0040949252400
2010-06-04127900.00131600.00126100.00128700.0070590995600
2010-06-03129000.00129000.00125200.00126000.0042654020200
2010-06-02121500.00125600.00121300.00123000.0040149302700
2010-06-01126000.00127000.00121200.00123400.0070887805800
2010-05-31116500.00131500.00116500.00127000.001454181712300
2010-05-28122200.00126200.00114500.00119000.002199266318800
2010-05-2798500.00112200.0097400.00112200.001198130030400
2010-05-26100000.00102000.0093200.0097200.0064663137100
2010-05-25106500.00107000.0092500.0099900.0065364854300
2010-05-24112000.00113500.00105000.00106100.0060666040600
2010-05-21105000.00108300.00102000.00107000.0091596386600
2010-05-20120800.00123000.00108700.00111400.001363157336500
2010-05-19114000.00124900.00113000.00122000.001288153241400
2010-05-18138600.00138600.00120200.00123000.001363175677400
2010-05-17154000.00164500.00138000.00142500.00768114560000
2010-05-14153000.00166500.00150100.00160000.00837133183400
2010-05-13150000.00151000.00145300.00148200.0034551374100
2010-05-12148500.00150000.00132200.00138000.0043962664800
2010-05-11161200.00161600.00142800.00144900.0052881949000
2010-05-10156300.00160000.00155100.00157400.00688107719700
2010-05-07154000.00160000.00153000.00159000.0059593020600
2010-05-06167900.00173400.00162200.00170000.00674113986300
2010-04-30179200.00183900.00176100.00179200.00806144244600
2010-04-28195300.00201800.00175800.00178200.002588484140300
2010-04-27199700.00212900.00183600.00187800.002877572705400
2010-04-26204000.00204500.00191000.00192700.002049403339100
2010-04-23175000.00198500.00173000.00198500.003113575734900
2010-04-22169000.00177500.00163000.00174000.001119192037600
2010-04-21164500.00171000.00160000.00169000.00760127205800
2010-04-20169000.00173900.00154000.00161600.001398233802400
2010-04-19160500.00173000.00154900.00165000.001353220575900
2010-04-16165000.00183900.00159800.00163000.003169541343400
2010-04-15153100.00160400.00152600.00159500.00726113902800
2010-04-14154500.00157900.00152000.00154000.0064899705800
2010-04-13163000.00163000.00155000.00156800.00732116040500
2010-04-12160500.00166500.00157000.00160000.001239199455400
2010-04-09160000.00161000.00154100.00158500.0046973427100
2010-04-08155500.00165000.00154500.00157400.001013161234700
2010-04-07155000.00158500.00154000.00154500.00644100074700
2010-04-06155000.00171400.00149100.00161000.001852295621000
2010-04-05167400.00167400.00152200.00156900.001084170995400
2010-04-02165400.00183000.00158500.00163000.002818475315300
2010-04-01185000.00195000.00153500.00169400.005118888119900
2010-03-31174700.00178200.00172000.00178200.002369418416600
2010-03-30118200.00148200.00118200.00148200.002371334560000
2010-03-29120500.00121500.00114100.00118200.0027032010400
2010-03-26247900.00247900.00240300.00241500.0011427674300
2010-03-25250000.00251000.00240100.00247900.0016840890600
2010-03-24264900.00264900.00245500.00247700.0019750232500
2010-03-23244000.00254000.00240100.00254000.0025763537600
2010-03-19247000.00251000.00242100.00244000.0017242109200
2010-03-18251900.00254000.00241800.00250900.0017041862800
2010-03-17265000.00267900.00240000.00249000.00521131296600
2010-03-16244000.00264900.00244000.00259000.00748191397400
2010-03-15250900.00250900.00228900.00235200.0041297113900
2010-03-12256000.00256000.00242400.00246000.0029372441000
2010-03-11260000.00260000.00245000.00251000.0022055080200
2010-03-10270000.00270000.00260000.00260000.0016543547500
2010-03-09264500.00277100.00263100.00270000.0036698911100
2010-03-08281000.00284100.00265000.00271000.00696193340900
2010-03-05264800.00291000.00262300.00271000.002097586020200
2010-03-04244000.00270200.00243000.00261400.00644168649700
2010-03-03224400.00264900.00220000.00249000.00728178215500
2010-03-02243000.00248000.00219000.00229000.0038488516100
2010-03-01251100.00253000.00231500.00240600.0022053551500
2010-02-26254000.00267000.00251000.00253000.0027069999400
2010-02-25267500.00271000.00248000.00249400.0032584014400
2010-02-24280900.00280900.00265000.00272000.0021759266300
2010-02-23279000.00283500.00275000.00279400.00404112740900
2010-02-22266000.00284000.00260000.00284000.00739204315300
2010-02-19270000.00282500.00251000.00256000.00795212008500
2010-02-18235000.00279000.00234000.00264600.001223320560500
2010-02-17253000.00255000.00236200.00238200.0036489592000
2010-02-16222500.00247600.00215800.00244000.00801185493800
2010-02-15257000.00276000.00222000.00222600.001794456313900
2010-02-12185100.00227000.00185100.00227000.001299278769100
2010-02-10158000.00189200.00146000.00187000.00900148863500
2010-02-09175200.00183000.00155000.00155000.0049080831700
2010-02-08176300.00195000.00169000.00181000.0043378840300
2010-02-05195000.00199000.00176500.00177200.0036066198700
2010-02-04190000.00223800.00188000.00200000.00705141736700
2010-02-03210300.00255000.00188000.00203000.001897405779000
2010-02-02230300.00230300.00230300.00230300.0016437769200
2010-02-01166400.00190300.00161200.00190300.001532275687500
2010-01-29129300.00150300.00123600.00150300.00961135966700
2010-01-28112000.00130900.00105000.00120300.00967111506200
2010-01-27101900.00101900.00101900.00101900.00565706400
2010-01-2680100.0086900.0080100.0086900.0020317000200
2010-01-2575000.0079000.0073000.0079000.00614633100
2010-01-2270100.0075000.0069400.0075000.00755338700
2010-01-2169100.0071000.0068200.0070000.00815640300
2010-01-2069500.0069500.0069300.0069300.00161111800
2010-01-1967600.0068800.0067200.0067200.0012812000
2010-01-1867900.0069000.0067900.0068000.00271857600
2010-01-1568000.0068900.0066800.0067900.00201372500
2010-01-1466000.0068600.0066000.0066600.00302024400
2010-01-1365400.0067000.0065400.0067000.007465800
2010-01-1263200.0064500.0063200.0064000.00201274800
2010-01-0866000.0066000.0063200.0066000.0013844500
2010-01-0767500.0067500.0063000.0066000.0011716500
2010-01-0667000.0067000.0062500.0067000.00191234400
2010-01-0565000.0069500.0065000.0068600.00744967900
2010-01-0463000.0065000.0062700.0065000.00724614600
2009-12-3060100.0062000.0060000.0062000.0013786900
2009-12-2960100.0061500.0060100.0061000.004244100
2009-12-2861000.0061000.0061000.0061000.008488000
2009-12-2559400.0063000.0059400.0061000.00251547100
2009-12-2462000.0062000.0060000.0061000.00241461500
2009-12-2260200.0061000.0060000.0061000.00201214200
2009-12-2163000.0063000.0059700.0059700.00271667800
2009-12-1860000.0060000.0058000.0058000.006356000
2009-12-1759000.0060000.0058500.0060000.0014826000
2009-12-1661000.0063000.0059000.0060500.00271635200
2009-12-1558000.0060100.0058000.0060100.00412442400
2009-12-1456000.0056000.0055000.0055100.004222100
2009-12-1160000.0060000.0057300.0058000.006351300
2009-12-1062000.0064000.0058000.0060000.00352128700
2009-12-0956000.0061000.0055500.0061000.00603517500
2009-12-0852700.0056600.0051600.0056000.00673625500
2009-12-0751700.0051700.0051700.0051700.0010517000
2009-12-0444850.0047650.0044850.0047650.00281316900
2009-12-0344150.0044500.0043500.0043650.0020881200
2009-12-0244600.0045500.0044000.0044500.0010447400
2009-12-0145400.0045400.0045400.0045400.005227000
2009-11-3044000.0045000.0044000.0045000.0018800500
2009-11-2740000.0042000.0040000.0042000.0023939600
2009-11-2640000.0041500.0040000.0041500.008329000
2009-11-2539900.0040950.0039050.0040950.00341353950
2009-11-2442000.0042000.0040100.0040100.00281153600
2009-11-2039800.0040450.0038000.0040450.00361412750
2009-11-1938100.0038100.0037000.0038000.00692594350
2009-11-1842900.0043000.0039000.0041000.00251019050
2009-11-1747000.0047000.0042500.0042500.0021907600
2009-11-1649500.0049700.0045000.0045000.00371730500
2009-11-1351000.0051000.0050000.0050000.0013655200
2009-11-1250900.0052000.0050900.0052000.005256600
2009-11-1151800.0051800.0051200.0051400.00201027600
2009-11-1000
2009-11-0952600.0052600.0052100.0052100.0017887600
2009-11-0654000.0054000.0053000.0053100.007373600
2009-11-0556000.0056000.0054000.0054000.008439000
2009-11-0454500.0056000.0054500.0056000.002110500
2009-11-0257000.0057000.0054300.0054300.0012664300
2009-10-3057200.0057200.0057200.0057200.00157200
2009-10-2955000.0057100.0055000.0057100.009509600
2009-10-2858000.0060000.0057800.0059000.00412422900
2009-10-2763800.0066800.0060400.0060400.001107013400
2009-10-2663300.0063300.0062000.0063300.00734619300
2009-10-2357800.0057800.0057800.0057800.002115600
2009-10-2258500.0058500.0058000.0058000.006348600
2009-10-2159000.0059000.0059000.0059000.003177000
2009-10-2059000.0059000.0059000.0059000.0010590000
2009-10-1959700.0059700.0059000.0059000.0012710900
2009-10-1660100.0060100.0058100.0060100.004238400
2009-10-1559000.0060000.0059000.0060000.0016954700
2009-10-1458000.0058000.0058000.0058000.0010580000
2009-10-1357000.0057100.0057000.0057000.008456200
2009-10-0958000.0058000.0057000.0057000.005288000
2009-10-0855000.0058000.0054000.0058000.00251410800
2009-10-0753000.0053000.0053000.0053000.002106000
2009-10-0652500.0053000.0052500.0053000.008421500
2009-10-0553000.0053000.0053000.0053000.002106000
2009-10-0251000.0054500.0050000.0054500.00301534400

   ※ 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