[3030 HCグロース] ハ ブ 日足 時系列データ

[3030 HCグロース] ハ ブ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08120000.00120000.00120000.00120000.002240000
2010-10-07121000.00121000.00119500.00119500.006723500
2010-10-06120100.00120500.00120100.00120500.007842300
2010-10-0500
2010-10-04122000.00122000.00122000.00122000.003366000
2010-10-01124500.00124500.00124500.00124500.001124500
2010-09-30124000.00124000.00124000.00124000.001124000
2010-09-2900
2010-09-2800
2010-09-27124700.00124700.00124000.00124000.006746800
2010-09-24122000.00124700.00122000.00124700.008982700
2010-09-2200
2010-09-21121500.00122000.00121500.00122000.005608500
2010-09-17120000.00120000.00120000.00120000.002240000
2010-09-16121000.00121000.00120400.00120400.006723200
2010-09-15119000.00120000.00119000.00120000.003358000
2010-09-14119500.00120000.00119500.00120000.004479000
2010-09-13124000.00124000.00120500.00120500.00111350200
2010-09-10118500.00118500.00118500.00118500.002237000
2010-09-09119100.00119100.00119100.00119100.002238200
2010-09-08119100.00119100.00119000.00119100.004476200
2010-09-07120000.00120400.00119000.00120300.005599900
2010-09-06120500.00120500.00120500.00120500.003361500
2010-09-0300
2010-09-02120700.00120700.00120700.00120700.002241400
2010-09-0100
2010-08-31120700.00120700.00120700.00120700.001120700
2010-08-30121000.00121000.00121000.00121000.002242000
2010-08-2700
2010-08-26119100.00119100.00117300.00118000.00121420100
2010-08-25122500.00122500.00121000.00121000.00111340100
2010-08-24123400.00123400.00121000.00121500.007858800
2010-08-2300
2010-08-20123900.00123900.00123900.00123900.002247800
2010-08-1900
2010-08-18120900.00122000.00120900.00122000.0091090200
2010-08-17120400.00120600.00120400.00120600.006722600
2010-08-16125000.00125000.00125000.00125000.002250000
2010-08-1300
2010-08-12125000.00125000.00125000.00125000.002250000
2010-08-11125000.00125000.00125000.00125000.003375000
2010-08-10126000.00126500.00126000.00126500.005630500
2010-08-09125200.00125200.00125100.00125100.003375400
2010-08-06125500.00125500.00125500.00125500.001125500
2010-08-05124700.00124700.00124700.00124700.002249400
2010-08-04126000.00126000.00125300.00125300.002251300
2010-08-03126000.00126000.00126000.00126000.007882000
2010-08-02125000.00126000.00125000.00126000.00162012800
2010-07-30125000.00125000.00125000.00125000.007875000
2010-07-29126000.00126000.00126000.00126000.002252000
2010-07-28127000.00127000.00127000.00127000.003381000
2010-07-27126900.00126900.00126900.00126900.002253800
2010-07-26128500.00128500.00125500.00125500.007890500
2010-07-23124500.00126000.00124500.00126000.00101251400
2010-07-2200
2010-07-21126000.00126000.00125100.00125100.004503100
2010-07-20127000.00129000.00126000.00129000.00263295000
2010-07-16129000.00129000.00125000.00125000.0081026000
2010-07-15127000.00127000.00122600.00124500.00101243400
2010-07-14125200.00128000.00125200.00127000.00253159800
2010-07-13123000.00123500.00123000.00123500.006740100
2010-07-12126000.00126000.00123000.00123000.00121500300
2010-07-09122500.00123000.00122500.00123000.003368000
2010-07-08124500.00125500.00124500.00125500.0091122100
2010-07-07121000.00121300.00121000.00121000.006726500
2010-07-06119500.00121000.00119500.00121000.00121442400
2010-07-05118000.00120000.00118000.00120000.008947500
2010-07-02119800.00120000.00116800.00120000.0091072000
2010-07-01123000.00123000.00113800.00116800.00172036200
2010-06-30123800.00123800.00121600.00123000.00161963600
2010-06-29126900.00128000.00125200.00126400.00182273400
2010-06-28126000.00128900.00125200.00126000.00232921500
2010-06-25128900.00129000.00126000.00127000.00405129200
2010-06-24123500.00125000.00123500.00125000.004497500
2010-06-2300
2010-06-22123000.00123000.00122500.00122500.00151843500
2010-06-21124100.00124300.00124000.00124000.00101241100
2010-06-18124500.00125800.00123600.00123600.006745300
2010-06-17123300.00125900.00123300.00125800.008999900
2010-06-16127000.00127000.00124000.00125000.00232880500
2010-06-15131000.00131000.00127000.00127000.00141797800
2010-06-14132000.00132000.00128400.00128400.007908900
2010-06-11132000.00132200.00130500.00130500.007922700
2010-06-10127500.00132000.00127500.00132000.0091169300
2010-06-09132400.00132800.00127000.00127000.00162086600
2010-06-08123900.00132000.00123900.00132000.00577282100
2010-06-07123000.00123900.00120300.00123900.008982200
2010-06-04121000.00122500.00121000.00122500.003364500
2010-06-03121300.00121300.00119000.00119100.003359400
2010-06-02121500.00121500.00121500.00121500.002243000
2010-06-01120800.00121500.00120500.00121500.008967600
2010-05-31118000.00118000.00118000.00118000.004472000
2010-05-2800
2010-05-27118700.00118700.00118700.00118700.001118700
2010-05-26113200.00113200.00113200.00113200.001113200
2010-05-25120000.00120000.00115500.00115500.006711500
2010-05-24118000.00118100.00117600.00117600.006708000
2010-05-21115000.00115000.00115000.00115000.001115000
2010-05-20120400.00120400.00120400.00120400.001120400
2010-05-19115000.00120000.00114600.00120000.00111297100
2010-05-18115600.00119100.00115600.00119100.003353700
2010-05-17119500.00119500.00118600.00118600.007834700
2010-05-14119100.00119100.00119100.00119100.001119100
2010-05-13120500.00120500.00120500.00120500.001120500
2010-05-12118100.00118500.00118100.00118500.006709400
2010-05-11119100.00119800.00118200.00118200.0091070200
2010-05-10123000.00123900.00118000.00118500.00202389400
2010-05-07119500.00119500.00118000.00118000.00151781500
2010-05-06120000.00120000.00118000.00119500.004477500
2010-04-30120900.00123500.00120700.00123500.00627549300
2010-04-28120900.00120900.00120900.00120900.002241800
2010-04-27122800.00123500.00122800.00123000.0091109200
2010-04-26124000.00125000.00119800.00119800.00202450400
2010-04-23120000.00124000.00119100.00119300.00222661200
2010-04-22120500.00121000.00120300.00121000.0091084300
2010-04-21123000.00123000.00120000.00120300.00121448700
2010-04-20118700.00123000.00118700.00120200.004482200
2010-04-19117000.00120000.00117000.00120000.002237000
2010-04-1600
2010-04-15124500.00124500.00119500.00120000.007850500
2010-04-14124000.00124000.00124000.00124000.001124000
2010-04-13121100.00124000.00121100.00124000.004489100
2010-04-12119400.00125000.00119400.00123100.00182200500
2010-04-09116700.00116700.00115000.00115100.004463300
2010-04-0800
2010-04-07114000.00116500.00114000.00116500.004462400
2010-04-06112500.00113000.00112500.00113000.003338500
2010-04-05112000.00120000.00112000.00113000.00111264300
2010-04-02114900.00114900.00112000.00112000.0091018700
2010-04-01112200.00112900.00111000.00112000.008894400
2010-03-31112000.00112000.00112000.00112000.001112000
2010-03-30111500.00112000.00109000.00112000.00101108900
2010-03-29111000.00111000.00111000.00111000.005555000
2010-03-26111000.00112000.00108500.00108500.00121330400
2010-03-25111000.00111000.00109000.00109000.00101108000
2010-03-24111500.00111500.00110000.00111500.004444000
2010-03-23107500.00109500.00107500.00109500.004434800
2010-03-1900
2010-03-18108000.00108900.00108000.00108900.002216900
2010-03-17108100.00108100.00107800.00108000.00596362900
2010-03-16108500.00110000.00108100.00110000.004435100
2010-03-15108400.00108400.00108400.00108400.001108400
2010-03-12107600.00107600.00107500.00107500.009967700
2010-03-11108000.00108000.00107600.00107600.004431300
2010-03-10108800.00108800.00107500.00107500.00181943300
2010-03-09110000.00110000.00109200.00109200.006659200
2010-03-08108500.00110000.00108500.00108500.005544000
2010-03-05111000.00111000.00108200.00108200.008880400
2010-03-04111800.00111800.00108500.00108500.00101102900
2010-03-0300
2010-03-02109900.00111000.00109900.00111000.006660500
2010-03-01109300.00109300.00109300.00109300.002218600
2010-02-26107500.00107600.00107500.00107600.003322600
2010-02-25112900.00112900.00108000.00108000.00161765000
2010-02-24112800.00112800.00108000.00111000.00111207600
2010-02-23118000.00118000.00114500.00114500.00161878000
2010-02-22115000.00115000.00115000.00115000.00283220000
2010-02-19109800.00110200.00109800.00110200.006660200
2010-02-18108000.00108000.00108000.00108000.005540000
2010-02-1700
2010-02-16109200.00109200.00109200.00109200.001109200
2010-02-15109200.00109200.00108500.00108500.006653400
2010-02-12109300.00109300.00109300.00109300.001109300
2010-02-10109000.00109900.00109000.00109900.003327900
2010-02-09108800.00108800.00108800.00108800.005544000
2010-02-08108200.00108300.00108200.00108300.002216500
2010-02-05108100.00108100.00108000.00108000.006648100
2010-02-04108600.00108600.00108600.00108600.001108600
2010-02-03108600.00108600.00108600.00108600.001108600
2010-02-02109000.00109000.00109000.00109000.002218000
2010-02-01108700.00108700.00108700.00108700.001108700
2010-01-29110000.00110000.00110000.00110000.00131430000
2010-01-28112100.00112100.00111500.00111500.003335100
2010-01-27114000.00114000.00112100.00112100.004454100
2010-01-26113000.00113000.00113000.00113000.001113000
2010-01-25115000.00115000.00115000.00115000.004460000
2010-01-22114000.00114000.00113500.00114000.00212393100
2010-01-21115000.00115000.00115000.00115000.003345000
2010-01-20111000.00114000.00111000.00114000.00151684000
2010-01-1900
2010-01-18111000.00111000.00111000.00111000.004444000
2010-01-15111900.00111900.00111000.00111000.007779300
2010-01-14111000.00111000.00111000.00111000.003333000
2010-01-13108200.00108200.00108200.00108200.001108200
2010-01-12111000.00112000.00110000.00110000.00242672100
2010-01-08109500.00109800.00108500.00109500.00111202700
2010-01-07107900.00108100.00107900.00108100.00101080200
2010-01-06106900.00106900.00106900.00106900.003320700
2010-01-05105100.00105100.00105100.00105100.002210200
2010-01-0400
2009-12-30106100.00106100.00106000.00106000.006636300
2009-12-29106000.00106000.00106000.00106000.001106000
2009-12-28105000.00105000.00105000.00105000.003315000
2009-12-25107000.00107000.00105000.00105000.008852000
2009-12-24105000.00107000.00104300.00104300.006632600
2009-12-22104500.00104500.00104200.00104200.002208700
2009-12-21103500.00103500.00103500.00103500.002207000
2009-12-18103000.00103000.00103000.00103000.002206000
2009-12-17103000.00103000.00103000.00103000.007721000
2009-12-16103000.00103000.00103000.00103000.005515000
2009-12-15103000.00103000.00103000.00103000.004412000
2009-12-14102600.00104000.00102600.00103000.00121237300
2009-12-11108000.00108000.00108000.00108000.009972000
2009-12-10102000.00102000.00102000.00102000.001102000
2009-12-0900
2009-12-08104000.00104000.00104000.00104000.002208000
2009-12-07105000.00105000.00103600.00103600.002208600
2009-12-04105000.00105000.00105000.00105000.002210000
2009-12-03105000.00105000.00105000.00105000.005525000
2009-12-02100000.00103000.00100000.00103000.007710500
2009-12-01100500.00100500.00100500.00100500.001100500
2009-11-30102000.00102000.00100000.00100000.004404000
2009-11-27100600.00100600.00100000.00100000.007701800
2009-11-26100400.00100500.00100400.00100500.006602800
2009-11-25106000.00106000.00106000.00106000.005530000
2009-11-2400
2009-11-20100000.00100000.00100000.00100000.002200000
2009-11-1996500.0098400.0096500.0098400.004387900
2009-11-1898000.00100000.0097000.0098000.00141373000
2009-11-17104000.00104000.00101000.00101000.00252560100
2009-11-1600
2009-11-13104000.00104000.00104000.00104000.005520000
2009-11-12105100.00105100.00105000.00105000.004420300
2009-11-11110000.00110000.00105000.00106000.00141485700
2009-11-10107100.00111000.00107100.00111000.003327100
2009-11-09109000.00109000.00107000.00107000.008870000
2009-11-0600
2009-11-0500
2009-11-04110000.00110000.00109100.00110000.006657300
2009-11-02109000.00110000.00109000.00110000.002219000
2009-10-30110100.00110100.00110000.00110000.003330200
2009-10-29108100.00112000.00108000.00112000.00131419300
2009-10-28112000.00112000.00112000.00112000.001112000
2009-10-27110000.00110000.00110000.00110000.005550000
2009-10-26111000.00112000.00110300.00110300.007777300
2009-10-23110500.00110500.00109500.00110000.00101101800
2009-10-22110000.00111000.00110000.00111000.00131431600
2009-10-21110000.00110000.00110000.00110000.002220000
2009-10-20106800.00108000.00106800.00108000.004430800
2009-10-19105000.00106000.00105000.00105000.007736100
2009-10-16110000.00110000.00108000.00108000.005548000
2009-10-15108000.00110000.00108000.00110000.00121315300
2009-10-14110200.00110200.00107000.00109500.00131418100
2009-10-13109900.00110000.00108500.00110000.00131426100
2009-10-09106500.00107300.00106500.00107300.006641800
2009-10-08105000.00105000.00102500.00102500.004415000
2009-10-07105500.00106500.00105500.00106500.004423500
2009-10-06105000.00106000.00104000.00106000.003315000
2009-10-05105000.00106000.00104000.00104000.009939100
2009-10-02105100.00107000.00105100.00107000.002212100

   ※ 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