[2724 HCグロース] インスパイアー 日足 時系列データ

[2724 HCグロース] インスパイアー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-081430.001490.001403.001403.0013601949409
2010-10-071519.001519.001397.001500.007181029731
2010-10-061680.001680.001450.001519.0013022008292
2010-10-051662.001700.001601.001680.00502830803
2010-10-041550.001700.001550.001660.0011721928793
2010-10-011555.001677.001540.001547.0011211783265
2010-09-301588.001588.001525.001525.0012021859682
2010-09-291720.001720.001561.001594.0016982752966
2010-09-281840.001850.001720.001740.0012382209587
2010-09-271950.001950.001810.001875.007201324655
2010-09-241955.001960.001927.001927.004587915
2010-09-221912.001955.001907.001955.00334644483
2010-09-211990.001990.001901.001985.009741894958
2010-09-172000.002019.001953.002019.00314622658
2010-09-162045.002045.001985.002020.003569912
2010-09-152005.002035.001985.002035.00137274774
2010-09-141981.002029.001981.002002.00165329280
2010-09-132000.002015.002000.002011.00109218973
2010-09-102043.002098.002000.002000.00180370097
2010-09-091999.002093.001957.002093.006801357678
2010-09-081990.001991.001960.001980.005491084640
2010-09-071981.002040.001948.001972.009681906328
2010-09-062000.002025.001981.001986.00129258255
2010-09-032025.002030.002000.002000.0061122896
2010-09-022049.002049.001980.002025.00157315981
2010-09-012000.002005.001910.001951.00502982168
2010-08-312030.002050.002002.002030.00434875739
2010-08-302100.002100.002020.002077.005911201146
2010-08-272020.002100.002001.002080.00287580986
2010-08-262060.002060.002010.002011.00132267789
2010-08-252049.002049.002003.002010.00188377389
2010-08-242035.002100.002002.002002.00389790687
2010-08-232060.002124.002050.002099.00277570264
2010-08-202220.002298.002061.002100.006271317575
2010-08-192200.002295.002200.002295.00174387903
2010-08-182200.002300.002150.002285.00343780369
2010-08-172200.002280.002115.002270.00249545302
2010-08-162200.002425.002200.002315.00423986271
2010-08-132150.002349.002150.002349.005281205112
2010-08-122199.002229.002140.002200.0016923734019
2010-08-112160.002200.002120.002200.006661438650
2010-08-102225.002225.002100.002195.006641453791
2010-08-092067.002220.002067.002199.007361599698
2010-08-062025.002074.002015.002067.005451113645
2010-08-052014.002060.002012.002025.00385777270
2010-08-041990.002060.001980.002058.00391785522
2010-08-032000.002024.001985.002009.00209416719
2010-08-022075.002089.002000.002002.006271266697
2010-07-302093.002094.002020.002074.00200406819
2010-07-292000.002099.001981.002099.0011422291544
2010-07-282005.002130.002002.002070.0014712977715
2010-07-272195.002195.002080.002154.00319671157
2010-07-262209.002209.002101.002195.00100217687
2010-07-232214.002214.002158.002209.00266587855
2010-07-222011.002208.002009.002208.008041730227
2010-07-212188.002188.002001.002099.00373776070
2010-07-202010.002360.002000.002188.0036857875095
2010-07-162100.002100.001951.001970.008431707505
2010-07-152162.002190.002088.002179.006461358395
2010-07-142095.002190.002051.002185.006551390125
2010-07-132296.002360.002000.002195.00734615527705
2010-07-122370.002370.002260.002295.00162373377
2010-07-092300.002370.002251.002370.0066151421
2010-07-082400.002400.002280.002360.00218501699
2010-07-072400.002490.002201.002400.0014743409733
2010-07-062300.002450.002200.002444.007101675269
2010-07-052200.002300.002200.002300.00326748548
2010-07-022150.002280.002150.002280.00231514131
2010-07-012285.002285.002100.002230.00301656989
2010-06-302125.002240.002065.002200.006331386204
2010-06-292048.002210.002048.002195.005231098794
2010-06-282170.002180.001900.002098.0021304344822
2010-06-252380.002380.002060.002120.0021154667435
2010-06-242450.002500.002400.002480.00161393880
2010-06-232630.002630.002332.002530.0011122791516
2010-06-222500.002710.002330.002600.0039349943377
2010-06-211900.002340.001900.002340.0025615234543
2010-06-182401.002425.001940.001940.005131134041
2010-06-172459.002459.002351.002440.004581096640
2010-06-162520.002520.002435.002460.00191470133
2010-06-152400.002640.002400.002520.008082024388
2010-06-142430.002505.002420.002420.007771905153
2010-06-112545.002550.002470.002520.00113282703
2010-06-102400.002535.002400.002500.00356874279
2010-06-092620.002630.002470.002520.005071273365
2010-06-082550.002710.002525.002620.007191862004
2010-06-072600.002600.002500.002580.004611169514
2010-06-042727.002790.002600.002650.006581791892
2010-06-032656.002779.002580.002777.006031657353
2010-06-022530.002700.002510.002680.006031576054
2010-06-012540.002760.002481.002503.007101819488
2010-05-312455.002575.002400.002500.00329819241
2010-05-282341.002509.002341.002455.00206494521
2010-05-272300.002375.002280.002340.003377062
2010-05-262369.002400.002270.002399.00208495942
2010-05-252390.002419.002280.002419.00216502542
2010-05-242445.002500.002250.002500.00330765034
2010-05-212253.002445.002200.002445.0014983449094
2010-05-202353.002555.002353.002503.00181440604
2010-05-192480.002510.002250.002503.006851584974
2010-05-182530.002560.002350.002520.0011102751417
2010-05-172600.002650.002510.002589.004241088996
2010-05-142600.002745.002600.002610.00354937557
2010-05-132621.002700.002580.002700.006031588333
2010-05-122790.002790.002650.002720.007912130564
2010-05-112900.002905.002800.002810.0013483887577
2010-05-102810.002900.002750.002840.003741062699
2010-05-072801.002900.002741.002810.007192002203
2010-05-063000.003015.002971.002999.008002387837
2010-04-303135.003135.003010.003045.0015184617155
2010-04-283300.003300.003000.003135.0015945017970
2010-04-273500.003565.003310.003350.008382828150
2010-04-263360.003820.003230.003565.00435015313730
2010-04-233740.003970.003440.003500.001197844749450
2010-04-222910.003390.002910.003390.001018033383182
2010-04-212845.002900.002750.002887.0020165731631
2010-04-202590.002935.002590.002749.00395010857370
2010-04-192620.002630.002587.002625.00196511311
2010-04-162680.002680.002555.002620.007161870103
2010-04-152601.002699.002600.002600.0015584078386
2010-04-142710.002710.002610.002693.009622554455
2010-04-132685.002698.002590.002680.0011242975504
2010-04-122650.002688.002597.002630.009142378276
2010-04-092601.002670.002601.002605.006511699887
2010-04-082640.002692.002580.002677.00288755113
2010-04-072570.002697.002506.002695.007081848198
2010-04-062548.002560.002490.002503.008992252013
2010-04-052611.002611.002490.002598.0023936064593
2010-04-022600.002699.002502.002601.0011863058483
2010-04-012765.002790.002601.002680.0011173055961
2010-03-312850.002870.002780.002800.004841367697
2010-03-302761.002839.002760.002761.003971102668
2010-03-292751.002873.002751.002840.008872494849
2010-03-262869.002887.002750.002851.004741330782
2010-03-252927.002940.002821.002902.008422446498
2010-03-242804.002930.002780.002915.0011453229307
2010-03-232800.002820.002761.002810.007071980764
2010-03-192725.002775.002701.002767.006031653259
2010-03-182702.002737.002700.002724.006301703875
2010-03-172750.002780.002700.002710.0013793781626
2010-03-162630.002719.002630.002719.006291682697
2010-03-152660.002719.002622.002627.005291411589
2010-03-122680.002730.002620.002623.00300799146
2010-03-112700.002750.002645.002645.006121630966
2010-03-102700.002775.002605.002770.0010662852402
2010-03-092550.002790.002500.002790.0025066513109
2010-03-082600.002684.002465.002555.0022785838372
2010-03-052740.002748.002650.002680.0016224359074
2010-03-042760.002805.002680.002743.0033079030842
2010-03-032820.002920.002710.002726.00365610067926
2010-03-022775.002819.002760.002810.005351490768
2010-03-012865.002889.002760.002760.005371526130
2010-02-262830.002865.002750.002865.005641581003
2010-02-253150.003150.002800.002830.0012553658509
2010-02-243000.003180.002950.003150.0010493228670
2010-02-232975.002975.002905.002970.00169498965
2010-02-222961.003025.002910.002980.00219650187
2010-02-193095.003095.002900.003060.008542553049
2010-02-183070.003140.003000.003085.006772055715
2010-02-173000.003170.003000.003140.004581419220
2010-02-163210.003290.002901.003030.0016805159231
2010-02-152951.003185.002950.003140.005321668223
2010-02-122950.002995.002770.002950.009112609509
2010-02-102725.002950.002675.002900.0013903947300
2010-02-092661.002745.002661.002697.004061088378
2010-02-082900.002900.002650.002725.0015964339356
2010-02-053000.003000.002600.002802.0020275602878
2010-02-043055.003055.002850.003005.0012023551900
2010-02-033000.003190.003000.003150.0011603592555
2010-02-023170.003185.003020.003040.005811810610
2010-02-013200.003200.003090.003170.008622691060
2010-01-293300.003300.003110.003115.0010783488060
2010-01-283225.003295.003120.003200.005121639535
2010-01-273170.003230.003115.003225.007382347295
2010-01-263180.003295.003090.003100.0017225470660
2010-01-253100.003295.003030.003275.0018725918015
2010-01-223450.003450.003265.003355.0012414123960
2010-01-213310.003680.003310.003440.0014635121845
2010-01-203325.003360.003255.003295.008372770345
2010-01-193420.003455.003215.003330.0026889009060
2010-01-183480.003480.003355.003475.0016735729100
2010-01-153490.003550.003350.003550.0018346333430
2010-01-143600.003650.003415.003425.0012174270715
2010-01-133600.003600.003350.003600.0027089384990
2010-01-123740.003755.003520.003650.0020307347970
2010-01-083970.003970.003720.003800.0016936507570
2010-01-073850.004000.003550.004000.00327012525390
2010-01-063455.003550.003340.003455.007982725085
2010-01-053450.003600.003400.003450.0012464298890
2010-01-043330.003800.003230.003500.00307610722230
2009-12-303300.003460.003220.003300.0012084007720
2009-12-293430.003440.003250.003400.006462148250
2009-12-283220.003590.003220.003260.0024108152770
2009-12-253670.003700.003320.003370.00372913109250
2009-12-243550.003950.003300.003770.00525818779760
2009-12-223660.003890.003540.003700.00353412985100
2009-12-214000.004090.003540.003850.00832531622150
2009-12-184320.004650.004160.004160.00732332502510
2009-12-173780.004360.003530.004320.001033742482790
2009-12-163720.003870.003290.003870.001099041175920
2009-12-153000.003370.002995.003370.001007432918060
2009-12-142940.003000.002840.002965.0010873179960
2009-12-112840.002950.002720.002900.0010853111365
2009-12-102505.002885.002505.002800.0011903192290
2009-12-092580.002610.002550.002610.006551688670
2009-12-082790.002790.002520.002620.005701472385
2009-12-072640.002750.002500.002750.0012523276180
2009-12-042790.002950.002600.002700.0013073566640
2009-12-032600.002900.002600.002790.0011413163500
2009-12-022400.002550.002350.002550.0016564029075
2009-12-012435.002480.002335.002455.0019744736495
2009-11-302500.002515.002320.002490.0020935030180
2009-11-273000.003000.002510.002595.00626016639290
2009-11-262570.003050.002460.003000.00655019202775
2009-11-252225.002700.002225.002645.0035499197880
2009-11-242360.002390.002300.002300.008371954745
2009-11-202115.002485.002055.002320.008992041165
2009-11-192055.002265.002000.002265.0016763486360
2009-11-182200.002210.002000.002095.0014342992005
2009-11-172255.002400.002190.002220.0021114756750
2009-11-162360.002600.002360.002415.0011732930365
2009-11-132530.002590.002415.002480.0013643402005
2009-11-122450.002600.002355.002370.0020965128950
2009-11-112440.002440.002320.002370.0010712526420
2009-11-102395.002460.002200.002400.0014613367295
2009-11-092200.002540.002170.002325.0023145481285
2009-11-062490.002490.002265.002270.0031677550765
2009-11-052470.002470.002205.002340.00659815442200
2009-11-042750.002835.002590.002600.00526314283870
2009-11-023260.003650.002870.002910.001248140023930
2009-10-303260.003260.003060.003260.001297942125160
2009-10-292460.002855.002055.002855.002728764969020
2009-10-282500.002500.002320.002455.00490711814530
2009-10-272750.002790.002550.002700.00480612706215
2009-10-263000.003040.002900.002945.0020736103255
2009-10-233460.003480.003000.003130.0018396056770
2009-10-223330.003610.003200.003360.00456415446780
2009-10-213310.003340.002970.003130.00464014792205
2009-10-203470.003580.003400.003460.0010923775280
2009-10-193710.003740.003320.003510.0016835905900
2009-10-163620.003810.003620.003660.007782879380
2009-10-153610.003750.003600.003700.0015245571030
2009-10-143940.003940.003600.003710.0015415755350
2009-10-133850.004000.003800.003870.0010323984060
2009-10-093790.004090.003770.003810.0014085522410
2009-10-083560.003750.003510.003750.0014555235430
2009-10-073740.003750.003500.003660.0017036113080
2009-10-063860.003950.003610.003740.0014555504870
2009-10-053850.004000.003850.003940.0011504521000
2009-10-023860.004180.003850.004100.0015836348680

   ※ 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