[3037 HCグロース] スタイライフ 日足 時系列データ

[3037 HCグロース] スタイライフ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0862000.0062000.0061000.0061000.005307000
2010-10-0762000.0062000.0061500.0062000.007433100
2010-10-0662000.0062000.0062000.0062000.004248000
2010-10-0562800.0062900.0062700.0062800.0012753900
2010-10-0463000.0063000.0063000.0063000.002126000
2010-10-0162900.0063000.0062800.0063000.006377500
2010-09-3063500.0063500.0063000.0063500.0011697000
2010-09-2963200.0065000.0063200.0063500.0011703100
2010-09-2865100.0065200.0063100.0063100.00311994100
2010-09-2769900.0070900.0066800.0066800.00211460000
2010-09-2468900.0069000.0068100.0069000.003206000
2010-09-2268500.0068600.0068500.0068600.004274100
2010-09-2168000.0068000.0066700.0067000.006402900
2010-09-1767900.0067900.0067100.0067100.009608700
2010-09-1667000.0068000.0067000.0068000.008538000
2010-09-1567500.0067500.0065000.0065000.0012788900
2010-09-1467000.0067500.0067000.0067500.003201500
2010-09-1367500.0067500.0067400.0067400.002134900
2010-09-1066200.0067000.0066200.0067000.003199400
2010-09-0967200.0067200.0067200.0067200.00167200
2010-09-0866600.0066600.0065200.0065200.00181187300
2010-09-0767200.0067800.0067000.0067800.003202000
2010-09-0667500.0067500.0067200.0067200.002134700
2010-09-0367100.0067100.0066800.0067100.006402000
2010-09-0268000.0068000.0067800.0067800.008543700
2010-09-0169000.0069000.0069000.0069000.002138000
2010-08-3168900.0069000.0068900.0069000.008551600
2010-08-3068900.0068900.0068900.0068900.006413400
2010-08-2766700.0066900.0066700.0066900.009601700
2010-08-2666600.0066600.0065700.0065700.004263700
2010-08-2566900.0066900.0066800.0066800.004267400
2010-08-2465000.0065500.0065000.0065500.0011715500
2010-08-2367000.0067000.0066000.0066500.008530200
2010-08-2066500.0066500.0066400.0066400.003199400
2010-08-1966700.0068200.0066700.0068200.004269700
2010-08-1866600.0068500.0066600.0068500.007477100
2010-08-1766500.0067500.0066500.0066500.004267000
2010-08-1666000.0067900.0065500.0066500.00402657600
2010-08-1368300.0068300.0066500.0067900.007472900
2010-08-1268400.0068800.0065300.0065300.00151009500
2010-08-1170600.0070600.0069000.0069000.009627100
2010-08-1070600.0070600.0070600.0070600.00170600
2010-08-0969300.0070300.0069300.0070300.003208900
2010-08-0670800.0070800.0069300.0069300.0010700500
2010-08-0570000.0070000.0069800.0069800.002139800
2010-08-0471200.0071500.0069100.0070000.00251760700
2010-08-0372500.0072500.0072500.0072500.003217500
2010-08-0271400.0074000.0071400.0072500.009659600
2010-07-3073000.0073000.0071400.0072000.009646000
2010-07-2974900.0074900.0073100.0073100.002148000
2010-07-2872400.0075000.0072400.0074900.00221631700
2010-07-2771600.0072500.0071500.0072500.007501600
2010-07-2672700.0072900.0070700.0071100.00141009500
2010-07-2371600.0071600.0070500.0070500.004284300
2010-07-2270400.0070400.0067900.0069900.0011761000
2010-07-2100
2010-07-2074000.0074000.0073000.0073000.003221000
2010-07-1672200.0074900.0070200.0074900.00402868600
2010-07-1576100.0076100.0072000.0072500.00322363300
2010-07-1471900.0082300.0071900.0077500.00916984200
2010-07-1371900.0072000.0070500.0071000.0011784500
2010-07-1268400.0073000.0068400.0071500.00422989200
2010-07-0967900.0067900.0067900.0067900.005339500
2010-07-0867800.0068200.0067800.0067900.008543600
2010-07-0766700.0067700.0066300.0067600.00251669600
2010-07-0668900.0068900.0065600.0067600.00463097600
2010-07-0568000.0068000.0066100.0067900.00241600800
2010-07-0265400.0068600.0065400.0067000.0013862600
2010-07-0166200.0066200.0065300.0065400.0014921200
2010-06-3067400.0068000.0066100.0067000.00241605600
2010-06-2969600.0070500.0066600.0069500.00483278600
2010-06-2871100.0072000.0068600.0069600.00292046100
2010-06-2574100.0074900.0071000.0071000.00312252200
2010-06-2471900.0077000.0071900.0076000.00241795600
2010-06-2370800.0071400.0070200.0070400.009636600
2010-06-2270800.0071300.0070000.0070800.00402826200
2010-06-2173000.0074000.0070000.0071900.00362576900
2010-06-1875100.0075100.0070100.0070100.00282019000
2010-06-1774200.0075300.0072300.0075300.008584800
2010-06-1676600.0076900.0074100.0074200.00282112500
2010-06-1581100.0086500.0074100.0074100.0014111096200
2010-06-1471500.0079600.0071500.0079600.00745601900
2010-06-1168800.0071000.0068700.0069600.00191318700
2010-06-1067700.0070200.0067700.0068500.00261774100
2010-06-0967700.0068500.0067500.0068500.005338900
2010-06-0866100.0068500.0066100.0066800.00281876400
2010-06-0769100.0069100.0067100.0067100.00211433100
2010-06-0471800.0071800.0070600.0070600.004285100
2010-06-0370100.0071900.0070100.0071900.0013923300
2010-06-0268500.0071400.0068200.0070000.00483328500
2010-06-0170000.0072500.0070000.0072500.009636000
2010-05-3166700.0070000.0066600.0070000.00181234000
2010-05-2866500.0067500.0065400.0065700.00211391000
2010-05-2763000.0065000.0063000.0064700.00191215900
2010-05-2663500.0064000.0062000.0064000.00382377600
2010-05-2567700.0067700.0062100.0062200.00402522100
2010-05-2466000.0067500.0064100.0066000.00241580100
2010-05-2162000.0065000.0062000.0065000.00966071400
2010-05-2067500.0070000.0067000.0067000.00412791900
2010-05-1964400.0069500.0060300.0069500.001529656100
2010-05-1868900.0070500.0061000.0064400.001258310000
2010-05-1776300.0076500.0069100.0069100.00775648900
2010-05-1480500.0080500.0075200.0076000.00544172500
2010-05-1377200.0080000.0076500.0077500.00483733500
2010-05-1278900.0078900.0076700.0077800.00262010900
2010-05-1181000.0083800.0077900.0077900.00554390200
2010-05-1081000.0083000.0077700.0078500.00383065400
2010-05-0777000.0084000.0076000.0082500.001118863300
2010-05-0693100.0093100.0088300.0090000.00363249500
2010-04-3094500.0095900.0094000.0095000.00252372100
2010-04-2894300.0095200.0093600.0094500.00423961500
2010-04-2798300.0098300.0095000.0097300.00444264300
2010-04-26100000.00100300.0098200.0098300.00393869600
2010-04-23102700.00102900.0098300.0098400.009902700
2010-04-2298100.00100500.0095000.0098500.00545285300
2010-04-2196900.00100000.0094500.0098100.00868422800
2010-04-20102000.00103000.0093400.0093400.00979507800
2010-04-19101000.00103500.0099000.00100000.00939394200
2010-04-16108500.00112000.00102400.00106900.009610260500
2010-04-15112500.00114000.00107000.00112500.0018920972200
2010-04-14100700.00129900.00100000.00110300.0044651830900
2010-04-13106200.00112800.00100000.00101000.0040141614400
2010-04-12106000.00106000.00106000.00106000.0022223532000
2010-04-0991000.0091000.0091000.0091000.00575187000
2010-04-0865000.0076000.0065000.0076000.0015010928700
2010-04-0766000.0067400.0064800.0066000.00231527300
2010-04-0666000.0066000.0064700.0065900.00181174300
2010-04-0564100.0066000.0064100.0066000.0014918800
2010-04-0264800.0065000.0064800.0065000.0013844700
2010-04-0164900.0065000.0063600.0064800.009580000
2010-03-3164600.0064600.0064500.0064500.002129100
2010-03-3064800.0065300.0064500.0065300.007454900
2010-03-2965500.0065500.0062500.0064900.00613931300
2010-03-2667000.0068500.0065800.0067800.00624183200
2010-03-2566800.0067100.0066000.0067000.00342270800
2010-03-2468500.0068900.0066000.0066300.00483220500
2010-03-2366700.0069500.0066000.0069500.001107420900
2010-03-1964900.0068000.0063600.0066000.00573740700
2010-03-1862300.0064500.0062100.0064500.00472955300
2010-03-1760700.0063000.0060500.0061300.00482945500
2010-03-1661500.0061500.0061000.0061000.0015918700
2010-03-1560400.0061500.0060200.0061500.0010605500
2010-03-1260400.0060700.0060200.0060200.00241448600
2010-03-1160800.0061800.0060800.0061800.002122600
2010-03-1060500.0061000.0060500.0060800.007425400
2010-03-0960300.0061000.0060300.0061000.007423300
2010-03-0860300.0060300.0059800.0060300.0012721800
2010-03-0560400.0061600.0059300.0059300.00784713200
2010-03-0459400.0061400.0059400.0061400.00201198400
2010-03-0359500.0059500.0059500.0059500.004238000
2010-03-0260400.0060400.0060400.0060400.00160400
2010-03-0160500.0060500.0059000.0059800.00201198800
2010-02-2658300.0058500.0057900.0058500.0010581500
2010-02-2559000.0059300.0059000.0059300.007413500
2010-02-2458500.0059200.0058200.0058400.00211233600
2010-02-2358700.0058700.0058000.0058000.004232700
2010-02-2258000.0058700.0058000.0058700.0015876900
2010-02-1957800.0057800.0056800.0057800.009514300
2010-02-1857800.0058000.0056800.0057700.00402300400
2010-02-1760000.0060400.0052700.0058000.001377838100
2010-02-1600
2010-02-1561000.0061000.0061000.0061000.00161000
2010-02-1261000.0063000.0060000.0060000.00221332600
2010-02-1062000.0062000.0062000.0062000.004248000
2010-02-0961000.0061000.0060600.0061000.00231399500
2010-02-0861800.0062000.0061800.0062000.004247400
2010-02-0500
2010-02-0400
2010-02-0363300.0063300.0063300.0063300.00163300
2010-02-0200
2010-02-0163500.0063500.0063500.0063500.00163500
2010-01-2964000.0064000.0063800.0063800.003191600
2010-01-2864400.0065000.0064000.0064000.0014901000
2010-01-2762200.0062600.0062000.0062600.0014871400
2010-01-2663000.0064000.0062100.0062100.00392460000
2010-01-2562200.0062200.0061500.0062200.0010619200
2010-01-2260200.0060200.0060200.0060200.00160200
2010-01-2161200.0061200.0061200.0061200.004244800
2010-01-2060000.0060400.0059500.0059500.0015901100
2010-01-1900
2010-01-1860000.0060700.0060000.0060700.003180700
2010-01-1560000.0060000.0059300.0059300.005298700
2010-01-1460000.0060000.0060000.0060000.006360000
2010-01-1359500.0060000.0059500.0060000.009538000
2010-01-1200
2010-01-0861500.0061500.0061500.0061500.00161500
2010-01-0759100.0061500.0059100.0061500.0011665200
2010-01-0660100.0060800.0058100.0058100.007415200
2010-01-0561000.0061000.0061000.0061000.004244000
2010-01-0459300.0060800.0059300.0060000.0014844900
2009-12-3060200.0060200.0059800.0059800.0014838400
2009-12-2960600.0060600.0060000.0060000.002120600
2009-12-2860800.0060800.0060800.0060800.0010608000
2009-12-2560800.0060800.0059600.0060000.00211260300
2009-12-2459000.0059500.0059000.0059500.0011651600
2009-12-2257800.0061400.0057800.0059200.001116445300
2009-12-2161000.0061000.0060400.0060800.00281703300
2009-12-1861100.0062500.0061100.0062500.009552700
2009-12-1700
2009-12-1661700.0061700.0061100.0061100.004245900
2009-12-1563000.0063200.0063000.0063200.004252200
2009-12-1462500.0062500.0062500.0062500.00162500
2009-12-1100
2009-12-1063000.0063000.0062100.0062100.004251100
2009-12-0900
2009-12-0862500.0062500.0062500.0062500.00162500
2009-12-0763500.0063500.0062100.0062100.005316100
2009-12-0462500.0062500.0062000.0062100.004248700
2009-12-0362000.0062500.0061200.0062100.00332043900
2009-12-0264900.0065000.0064000.0065000.003193900
2009-12-0162000.0063900.0062000.0063900.002125900
2009-11-3065500.0065500.0065500.0065500.009589500
2009-11-2762500.0062500.0061500.0061500.002124000
2009-11-2662500.0063000.0062500.0063000.002125500
2009-11-2562400.0062400.0062400.0062400.002124800
2009-11-2461000.0061000.0060400.0060400.003181900
2009-11-2062500.0062500.0061000.0061000.004245500
2009-11-1962000.0063500.0060500.0060500.008491700
2009-11-1862000.0062000.0061100.0061100.0012739000
2009-11-1763000.0063000.0063000.0063000.002126000
2009-11-1665500.0065500.0063000.0063000.003192500
2009-11-1364900.0065000.0064900.0065000.002129900
2009-11-1263500.0064500.0063000.0064500.00191218700
2009-11-1161100.0061100.0059000.0059500.00291741900
2009-11-1062000.0063000.0060900.0060900.0016988900
2009-11-0961500.0061500.0061500.0061500.005307500
2009-11-0662000.0062000.0062000.0062000.007434000
2009-11-0563000.0063000.0063000.0063000.004252000
2009-11-0463000.0063000.0063000.0063000.00163000
2009-11-0264700.0064700.0064700.0064700.00164700
2009-10-3000
2009-10-2962300.0062700.0062300.0062700.005311900
2009-10-2866500.0066500.0064800.0064800.00161054400
2009-10-2700
2009-10-2666300.0066300.0063500.0064000.007452100
2009-10-2300
2009-10-2265000.0065000.0064800.0064800.009584400
2009-10-2100
2009-10-2064600.0065000.0064600.0065000.003194200
2009-10-1964600.0064600.0064600.0064600.00164600
2009-10-1666000.0066000.0065500.0065500.006394100
2009-10-1500
2009-10-1467500.0067500.0067500.0067500.00167500
2009-10-1367200.0067200.0065200.0066500.007467000
2009-10-0966000.0066700.0064500.0066700.0012794900
2009-10-0867000.0067000.0067000.0067000.002134000
2009-10-0766000.0066000.0066000.0066000.00166000
2009-10-0665500.0065500.0064100.0065000.004260100
2009-10-0565500.0066500.0065100.0065100.007460000
2009-10-0267500.0067500.0065100.0065100.00291910900

   ※ 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