[2880 HCグロース] ミホウJPN 日足 時系列データ

[2880 HCグロース] ミホウJPN (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-31720.00720.00720.00720.007755440
2008-10-30550.00620.00530.00620.00316184899
2008-10-29530.00609.00520.00520.00363192459
2008-10-28689.00689.00579.00609.0012171712
2008-10-27730.00730.00679.00679.00332230320
2008-10-24959.00959.00779.00779.00741615307
2008-10-23861.00861.00821.00861.00892767420
2008-10-22751.00761.00751.00761.00437330104
2008-10-21555.00661.00555.00661.00337204705
2008-10-20600.00640.00561.00561.0014887812
2008-10-17554.00610.00554.00609.0011969618
2008-10-16545.00554.00544.00554.00319174513
2008-10-15555.00640.00530.00545.00420245024
2008-10-14485.00575.00485.00575.00413223767
2008-10-10495.00500.00495.00500.00802399189
2008-10-09590.00601.00590.00595.001570928019
2008-10-08700.00700.00690.00690.00823574143
2008-10-07890.00890.00890.00890.007465860
2008-10-061290.001290.001290.001290.00188242520
2008-10-032090.002090.002090.002090.002041800
2008-10-022490.002490.002490.002490.00512450
2008-10-012890.002890.002890.002890.0025780
2008-09-303490.003490.003190.003390.0041141790
2008-09-293400.003520.003350.003490.0078269250
2008-09-263390.003480.003390.003420.00264897460
2008-09-253890.003890.003890.003890.00415560
2008-09-244390.004390.004390.004390.001043900
2008-09-224440.004890.004390.004890.00188884980
2008-09-194390.004390.004390.004390.00193847270
2008-09-183890.003890.003790.003890.00224869460
2008-09-173390.003390.003390.003390.00413560
2008-09-162540.002990.002500.002990.00279717130
2008-09-122400.002700.002350.002700.00178436150
2008-09-112390.002530.002230.002310.0056132830
2008-09-102300.002320.002100.002100.0054122260
2008-09-092380.002380.002260.002300.003683080
2008-09-082600.002600.002350.002350.002048510
2008-09-052560.002680.002550.002560.002358990
2008-09-043080.003080.002800.002800.003086010
2008-09-033170.003170.003130.003130.002476040
2008-09-0200
2008-09-013050.003250.003050.003210.0033101850
2008-08-293210.003210.003000.003050.00311962470
2008-08-283650.003650.003200.003200.00138464700
2008-08-273700.003800.003700.003700.0030112000
2008-08-263800.003800.003800.003800.001038000
2008-08-253590.003800.003590.003800.0043161220
2008-08-224000.004000.003850.003990.0054215680
2008-08-213850.004200.003850.004000.00936050
2008-08-204000.004000.003900.003900.0071282000
2008-08-193850.004100.003800.004100.00936100
2008-08-184250.004250.004010.004010.00729030
2008-08-1500
2008-08-144160.004250.003710.004250.00101388030
2008-08-134280.004280.004210.004210.00521120
2008-08-1200
2008-08-114430.004780.004430.004430.001254860
2008-08-084530.004760.004430.004430.0040181640
2008-08-074770.004930.004270.004930.00113486100
2008-08-064900.005270.004900.005270.001996880
2008-08-054810.005200.004800.005000.0066320880
2008-08-044850.005000.004800.004810.0083400660
2008-08-015200.005600.004900.004900.00147748630
2008-07-315750.005750.005310.005700.0032180900
2008-07-305000.005750.005000.005750.0060318450
2008-07-295800.005900.005000.005400.00131688860
2008-07-285900.006000.005700.005700.0056330000
2008-07-257000.007000.006200.006500.003192082300
2008-07-246200.006200.005900.006200.0053320940
2008-07-235750.006000.005700.005700.00168978790
2008-07-225250.005650.005050.005650.00173954980
2008-07-185500.005550.005350.005550.00129694630
2008-07-175700.005700.005300.005600.002441365640
2008-07-165760.006000.005700.005800.002841642580
2008-07-156700.006700.006070.006200.003252023280
2008-07-147500.007800.006750.006750.001431028930
2008-07-117800.007880.007000.007000.002181611240
2008-07-108900.008900.008000.008000.002502054290
2008-07-099110.009110.009000.009000.0028253170
2008-07-089220.009220.009100.009100.0012110390
2008-07-079950.009950.009700.009700.0013128500
2008-07-049350.009560.009280.009550.0033309290
2008-07-039610.009750.009300.009350.001381314210
2008-07-0211010.0011010.009610.0010450.001181171740
2008-07-0111350.0011540.0011200.0011200.0023260400
2008-06-3011800.0012500.0011310.0012500.0013155040
2008-06-2711910.0011910.0011300.0011310.0010115830
2008-06-2612500.0012500.0012500.0012500.00450000
2008-06-2512500.0012500.0012500.0012500.00450000
2008-06-2412500.0012500.0012500.0012500.00337500
2008-06-2312400.0012500.0011900.0012200.0019232660
2008-06-2012700.0012700.0012110.0012110.00785770
2008-06-1912600.0013000.0012600.0013000.0023290300
2008-06-1813550.0013550.0012650.0013550.00811084150
2008-06-1712990.0013590.0011800.0013390.001912434170
2008-06-1613300.0013310.0011130.0011590.001391710530
2008-06-1311300.0011900.0011300.0011310.00557110
2008-06-1212150.0012150.0012100.0012100.00336400
2008-06-1112550.0012550.0012100.0012100.00787400
2008-06-1012550.0012550.0012550.0012550.00675300
2008-06-0912900.0012900.0012900.0012900.00112900
2008-06-0613000.0013000.0013000.0013000.00339000
2008-06-0512600.0012930.0012600.0012930.00450900
2008-06-0400
2008-06-0313600.0013600.0013600.0013600.00113600
2008-06-0213700.0013700.0013700.0013700.008109600
2008-05-3012990.0013500.0012750.0013300.0010131840
2008-05-2912320.0013990.0012320.0013390.0018237510
2008-05-2814500.0014500.0012510.0012510.0012160920
2008-05-2712100.0013000.0012100.0013000.0017217020
2008-05-2612500.0012600.0012100.0012500.009111400
2008-05-2313200.0013200.0012800.0012800.00677600
2008-05-2212900.0012900.0012900.0012900.00112900
2008-05-2112800.0013000.0012800.0012900.00677400
2008-05-2014200.0015000.0013100.0013200.001141589970
2008-05-1913750.0013750.0012600.0013000.0058761390
2008-05-1612100.0012970.0011800.0012970.0061767410
2008-05-1511200.0011680.0010510.0010970.0040437320
2008-05-1410900.0011500.0010900.0011500.00999100
2008-05-1312400.0012400.0010990.0011300.0033385560
2008-05-1214790.0014800.0011800.0012200.0065828030
2008-05-0912400.0012800.0012300.0012800.0022279200
2008-05-0810600.0012400.0010600.0012400.0053595300
2008-05-0710600.0010600.0010600.0010600.00110600
2008-05-0210200.0010200.0010200.0010200.00991800
2008-05-0110400.0010500.0010000.0010000.0043440400
2008-04-3011500.0011500.0010300.0010450.00981039450
2008-04-2811700.0011700.0011100.0011100.00446200
2008-04-2511700.0011700.0011700.0011700.00446800
2008-04-2411000.0011000.0011000.0011000.00333000
2008-04-2311000.0011000.0011000.0011000.00111000
2008-04-2210610.0011350.0010610.0011000.00776480
2008-04-2112000.0012000.0012000.0012000.0012144000
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1510700.0010700.0010700.0010700.0024256800
2008-04-1411900.0011900.0011900.0011900.00111900
2008-04-1110750.0010750.0010750.0010750.00110750
2008-04-1010600.0010890.0010500.0010890.0019201260
2008-04-0910810.0010810.0010810.0010810.00554050
2008-04-0800
2008-04-0711300.0011300.0011000.0011000.0026287800
2008-04-0411100.0011100.0011000.0011000.0026287200
2008-04-0300
2008-04-0200
2008-04-0111000.0012000.0011000.0011200.0010113200
2008-03-3112000.0012000.0012000.0012000.0025300000
2008-03-2800
2008-03-2711000.0011110.0011000.0011110.00888330
2008-03-2612000.0012000.0011900.0012000.0017203700
2008-03-2511200.0011200.0011200.0011200.00222400
2008-03-2410800.0012000.0010800.0010800.0021237600
2008-03-2112000.0012000.0012000.0012000.00112000
2008-03-1911800.0012000.0011800.0012000.0045538790
2008-03-1811800.0011800.0011800.0011800.00111800
2008-03-1712000.0012000.0011000.0011000.00445000
2008-03-1411000.0012000.0011000.0012000.0051590160
2008-03-1311990.0012000.0011000.0012000.0058684330
2008-03-1212000.0012000.0011790.0011790.0048575350
2008-03-1111700.0011700.0011700.0011700.00111700
2008-03-1011800.0011800.0011200.0011800.0019223600
2008-03-0711990.0011990.0011990.0011990.00223980
2008-03-0611990.0011990.0011990.0011990.00671940
2008-03-0500
2008-03-0411800.0012000.0011800.0012000.00335800
2008-03-0312400.0012400.0010200.0011800.0028297300
2008-02-2911990.0012000.0010790.0012000.0031370450
2008-02-2811920.0011990.0011920.0011990.0011131190
2008-02-2711900.0011940.0011900.0011900.0017202580
2008-02-2611790.0012000.0011790.0012000.00841007160
2008-02-2510800.0012000.0010800.0011790.0028315540
2008-02-2211200.0011200.0010030.0010490.0031326240
2008-02-2110400.0010500.0010400.0010500.0065682000
2008-02-2010400.0011000.0010400.0011000.00221400
2008-02-1910450.0010600.0010300.0010400.0022230100
2008-02-1810500.0010500.0010450.0010450.00773400
2008-02-1510000.0010450.0010000.0010250.00550750
2008-02-1410000.0010500.0010000.0010000.0048484400
2008-02-139850.0010200.009810.0010000.0012119210
2008-02-1210400.0010400.0010200.0010200.00331000
2008-02-089960.0010000.009960.0010000.00769920
2008-02-079900.009950.009820.009820.0054533750
2008-02-0611590.0011590.009800.009800.001041094090
2008-02-0510090.0010790.0010040.0010040.00661200
2008-02-0410650.0010950.0010650.0010950.0019207450
2008-02-019960.0010300.009710.009950.0073722230
2008-01-3112890.0012890.0010950.0010960.001021147590
2008-01-3012950.0012950.0012950.0012950.00225900
2008-01-2910550.0012980.0010500.0012980.001211413310
2008-01-2811000.0011200.0010500.0010990.001061160000
2008-01-2510900.0011700.0010500.0011700.0078858620
2008-01-2411500.0011740.0011100.0011100.0028317020
2008-01-2311400.0012000.0011000.0012000.0047548100
2008-01-2211850.0012000.0011000.0012000.0041471950
2008-01-2111500.0011850.0011050.0011520.0026291580
2008-01-1811500.0013050.0011100.0013050.0026316850
2008-01-1713500.0013500.0011030.0011050.0023287890
2008-01-1600
2008-01-1513500.0013500.0012500.0013000.0026334300
2008-01-1113800.0014300.0013700.0013900.0023318900
2008-01-1015000.0015000.0015000.0015000.00115000
2008-01-0915200.0015400.0015000.0015000.0033497600
2008-01-0815200.0015200.0015200.0015200.0010152000
2008-01-0700
2008-01-0415000.0015800.0015000.0015800.008120800
2007-12-2814820.0015100.0014820.0015000.0041615760
2007-12-2715020.0015020.0015020.0015020.0014210280
2007-12-2614100.0015510.0014100.0015020.0059896080
2007-12-2514000.0014200.0013700.0014100.0019266210
2007-12-2114450.0014450.0013800.0014100.009126450
2007-12-2016000.0016000.0014450.0014450.00801216200
2007-12-1916200.0016250.0015900.0016000.0022355550
2007-12-1816200.0016850.0016200.0016850.0013212300
2007-12-1718000.0018000.0016300.0017800.0026455000
2007-12-1417900.0017900.0017900.0017900.0014250600
2007-12-1318100.0018100.0017800.0018100.006108300
2007-12-1217800.0018100.0017500.0018100.0045800800
2007-12-1100
2007-12-1017600.0017700.0017500.0017500.0036635200
2007-12-0718000.0018200.0017600.0017600.00691230210
2007-12-0618100.0018100.0018050.0018050.0013235200
2007-12-0518800.0019000.0018700.0019000.0031584300
2007-12-0418230.0018500.0018030.0018200.0037670270
2007-12-0318030.0018030.0018030.0018030.006108180
2007-11-3018630.0019000.0018630.0018630.0010188520
2007-11-2918500.0018700.0018200.0018630.0020369950
2007-11-2819100.0019700.0019100.0019700.00358500
2007-11-2718100.0019000.0018100.0019000.00474200
2007-11-2618500.0018500.0018500.0018500.0025462500
2007-11-2219000.0019000.0018100.0018100.00473700
2007-11-2118200.0019130.0018100.0019130.008147790
2007-11-2019200.0019200.0019200.0019200.0015288000
2007-11-1918300.0018300.0018000.0018000.0018327000
2007-11-1618300.0020000.0018000.0020000.0031595700
2007-11-1519600.0019600.0018100.0018100.0020370120
2007-11-1419710.0019710.0019600.0019600.009176950
2007-11-1320500.0020500.0019500.0019510.0019378250
2007-11-1220000.0020600.0019700.0020500.0045910600
2007-11-0920400.0020400.0018600.0018600.008153000
2007-11-0819400.0021300.0018100.0018500.00551046320
2007-11-0719500.0019900.0019500.0019900.00239400
2007-11-0620000.0020500.0019510.0019510.0017338840
2007-11-0521200.0021200.0019900.0019900.005101150
2007-11-0220500.0020600.0020000.0020000.009182300
2007-11-0120800.0020800.0020660.0020660.0022454980
2007-10-3121000.0021000.0020800.0020800.0010209450
2007-10-3022000.0022000.0020800.0021000.0011235400
2007-10-2921230.0021900.0021230.0021900.006129690
2007-10-2600

   ※ 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