[3042 HCグロース] セキュアヴェイ 日足 時系列データ

[3042 HCグロース] セキュアヴェイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0811340.0011380.0010930.0010930.00445000
2010-10-0711100.0011200.0011100.0011200.00555800
2010-10-0611390.0011400.0011000.0011100.0010111880
2010-10-0511010.0011280.0011000.0011000.0046506450
2010-10-0411300.0011390.0011060.0011390.0036402900
2010-10-0111900.0011900.0011900.0011900.00895200
2010-09-3012370.0012370.0012010.0012050.00784610
2010-09-2912370.0012370.0012370.0012370.00112370
2010-09-2812010.0012070.0012000.0012070.0035420260
2010-09-2713040.0013400.0012600.0012790.0038495240
2010-09-2412200.0012740.0012150.0012740.0014173320
2010-09-2212300.0012500.0012160.0012370.0017210130
2010-09-2112100.0012790.0011990.0012410.0018218110
2010-09-1712090.0012900.0012090.0012900.0026319730
2010-09-1612540.0012990.0012540.0012990.0015191310
2010-09-1511710.0012130.0011710.0011940.009106680
2010-09-1411980.0012600.0011410.0012300.0030362950
2010-09-1311970.0011990.0011970.0011990.00783850
2010-09-1011370.0011370.0011370.0011370.00111370
2010-09-0900
2010-09-0811320.0011320.0011320.0011320.00333960
2010-09-0712100.0012100.0011560.0011600.0014162930
2010-09-0611500.0011500.0011500.0011500.00669000
2010-09-0312000.0012000.0011470.0012000.00782870
2010-09-0211430.0012030.0011430.0012030.00223460
2010-09-0111460.0011460.0011410.0011410.0012137440
2010-08-3111980.0012360.0011980.0012360.0012146820
2010-08-3011100.0012180.0011000.0012180.0043481640
2010-08-2711110.0011110.0011110.0011110.00222220
2010-08-2612010.0012010.0011220.0011220.0021248260
2010-08-2511400.0011450.0011110.0011110.0010113150
2010-08-2411100.0011250.0011100.0011200.0020222950
2010-08-2300
2010-08-2000
2010-08-1912100.0012100.0011990.0012000.00336090
2010-08-1811410.0011500.0011410.0011500.00222910
2010-08-1711100.0011490.0011100.0011300.009100490
2010-08-1600
2010-08-1311800.0012000.0011410.0012000.0035416310
2010-08-1212450.0012450.0011990.0012000.0070850160
2010-08-1112480.0012480.0012470.0012470.00224950
2010-08-1012600.0012610.0012600.0012610.00675650
2010-08-0912550.0012800.0012550.0012800.008100650
2010-08-0612590.0012590.0012590.0012590.00562950
2010-08-0512650.0012650.0012540.0012540.00337740
2010-08-0413010.0013100.0013000.0013000.0027352100
2010-08-0313070.0013070.0013070.0013070.00565350
2010-08-0213410.0013410.0013050.0013050.00565790
2010-07-3013200.0013250.0013020.0013110.0026341000
2010-07-2913250.0013250.0013250.0013250.00226500
2010-07-2813060.0013320.0013010.0013280.0039514610
2010-07-2713400.0013740.0013030.0013060.001151522680
2010-07-2613110.0014000.0013000.0013700.003114130490
2010-07-2312310.0015300.0012310.0015300.004496788400
2010-07-2212000.0012300.0012000.0012300.004004833880
2010-07-2113650.0013650.0012200.0012200.0020258980
2010-07-2013730.0013730.0013700.0013700.00341140
2010-07-1614100.0014100.0013700.0013700.0015207800
2010-07-1513020.0014400.0013020.0014400.00811096550
2010-07-1415100.0015100.0014520.0014520.00459520
2010-07-1314500.0014800.0014400.0014800.009130620
2010-07-1216760.0016760.0016000.0016000.0014233520
2010-07-0915160.0015160.0015160.0015160.00345480
2010-07-0815510.0015510.0015100.0015100.00461220
2010-07-0716380.0016380.0016380.0016380.00116380
2010-07-0616300.0016300.0016300.0016300.00116300
2010-07-0500
2010-07-0215490.0015490.0015490.0015490.00115490
2010-07-0100
2010-06-3015200.0015200.0014800.0015000.0026389300
2010-06-2915000.0015100.0015000.0015100.0023345150
2010-06-2815660.0015660.0015000.0015000.0052796630
2010-06-2515000.0015490.0014800.0015010.0030449910
2010-06-2414900.0014910.0014900.0014910.00229810
2010-06-2314980.0015000.0014980.0015000.00459980
2010-06-2214850.0014850.0014830.0014830.00344510
2010-06-2114820.0014850.0014820.0014850.009133440
2010-06-1814810.0015000.0014810.0015000.00459430
2010-06-1700
2010-06-1615500.0015500.0015500.0015500.00231000
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1015000.0015900.0015000.0015900.00230900
2010-06-0914920.0014960.0014830.0014850.0014208330
2010-06-0814920.0014920.0014920.0014920.00114920
2010-06-0715130.0015130.0014930.0014930.00690580
2010-06-0415890.0016000.0015890.0016000.00579580
2010-06-0315520.0015990.0015520.0015990.00231510
2010-06-0215700.0015750.0015700.0015750.0014220000
2010-06-0116110.0016230.0016110.0016230.0012193440
2010-05-3115520.0016290.0015500.0016290.0023364460
2010-05-2816100.0016100.0015110.0015930.0012191040
2010-05-2714100.0014900.0014100.0014300.0016231700
2010-05-2615000.0015490.0014000.0015490.0034502440
2010-05-2515250.0015420.0015000.0015400.0021319970
2010-05-2400
2010-05-2115400.0015400.0015200.0015400.00346000
2010-05-2014400.0015400.0014400.0015400.00691400
2010-05-1914500.0014500.0014000.0014000.0028396810
2010-05-1815260.0015260.0015000.0015100.0024362150
2010-05-1715470.0016000.0015470.0016000.0015232920
2010-05-1416000.0016400.0015250.0016400.0048755060
2010-05-1317000.0017000.0016210.0016670.00583880
2010-05-1218170.0018170.0015880.0015880.00611046820
2010-05-1117500.0018200.0017000.0018200.0048833170
2010-05-1016610.0017500.0016500.0017500.0036601740
2010-05-0716710.0017000.0016300.0016600.00931544810
2010-05-0617200.0018000.0016950.0018000.00731271010
2010-04-3017500.0017800.0017250.0017750.00951658010
2010-04-2817370.0017990.0017210.0017490.002283968220
2010-04-2718000.0018070.0017200.0017770.002183863310
2010-04-2618000.0021300.0017000.0018600.00127926034030
2010-04-2316420.0017300.0016100.0017300.00851419860
2010-04-2216300.0016410.0014600.0016250.002203416210
2010-04-2116100.0016500.0015920.0016300.00741194690
2010-04-2017970.0018000.0016600.0016900.001141949140
2010-04-1916900.0018500.0016300.0017600.00871511470
2010-04-1618000.0018450.0017000.0018000.001512700370
2010-04-1516750.0018800.0016050.0016600.003285698160
2010-04-1415500.0016990.0015500.0016900.002473986940
2010-04-1315400.0015500.0015260.0015300.002183363470
2010-04-1215240.0015730.0015000.0015050.001732623170
2010-04-0915100.0015300.0014990.0014990.00701052610
2010-04-0814550.0015050.0014550.0015050.00711062650
2010-04-0714980.0014980.0014500.0014800.0031451740
2010-04-0615000.0015000.0014680.0014700.00771142420
2010-04-0515000.0015100.0014730.0015100.0035524860
2010-04-0215500.0015500.0014940.0014950.0042638440
2010-04-0115290.0015500.0014900.0014940.0047712900
2010-03-3115100.0015900.0014800.0015100.0050757320
2010-03-3015000.0015010.0014690.0015010.0031460170
2010-03-2915550.0016000.0015000.0015000.001332010260
2010-03-2615840.0017200.0015700.0015800.001432284220
2010-03-2517410.0017850.0016010.0016300.001181975610
2010-03-2422900.0022900.0017010.0017010.004939829380
2010-03-2316900.0019700.0016900.0019700.004007729290
2010-03-1914000.0015700.0014000.0015700.0062935600
2010-03-1814600.0014600.0014600.0014600.00114600
2010-03-1714780.0014780.0014780.0014780.00114780
2010-03-1614770.0014780.0014770.0014780.00344320
2010-03-1500
2010-03-1213900.0013900.0013900.0013900.00113900
2010-03-1100
2010-03-1014990.0014990.0014000.0014000.00571000
2010-03-0900
2010-03-0814650.0014650.0014650.0014650.00114650
2010-03-0514600.0014600.0014600.0014600.00114600
2010-03-0413900.0014000.0013900.0013900.0017237800
2010-03-0300
2010-03-0214050.0014050.0014050.0014050.00114050
2010-03-0114030.0014050.0014020.0014050.00456120
2010-02-2614790.0014790.0014790.0014790.0011162690
2010-02-2514330.0014800.0014330.0014800.009131680
2010-02-2400
2010-02-2314400.0014400.0014400.0014400.00228800
2010-02-2214780.0014900.0014780.0014900.00229680
2010-02-1900
2010-02-1800
2010-02-1713690.0014900.0013690.0014900.00228590
2010-02-1600
2010-02-1513110.0014890.0013110.0014890.00568530
2010-02-1200
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-2614970.0015000.0014030.0015000.0025372670
2010-01-2514860.0015100.0014860.0015000.0016240390
2010-01-2200
2010-01-2115000.0015000.0015000.0015000.00115000
2010-01-2000
2010-01-1914010.0015100.0014010.0015000.0015217080
2010-01-1800
2010-01-1500
2010-01-1414100.0014100.0014000.0014000.00684100
2010-01-1313100.0013100.0013100.0013100.00339300
2010-01-1200
2010-01-0814000.0014000.0014000.0014000.00114000
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-2900
2009-12-2815000.0015000.0015000.0015000.0012180000
2009-12-2513800.0014350.0013800.0014350.00798250
2009-12-2414210.0014210.0014200.0014200.00799420
2009-12-2214500.0014500.0014100.0014110.00457210
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1114910.0014910.0014910.0014910.0032477120
2009-12-1000
2009-12-0900
2009-12-0814110.0014110.0014110.0014110.008112880
2009-12-0700
2009-12-0400
2009-12-0300
2009-12-0213800.0013900.0013800.0013900.00341600
2009-12-0100
2009-11-3013500.0013890.0013300.0013690.00567690
2009-11-2700
2009-11-2615100.0015100.0015100.0015100.0013196300
2009-11-2515600.0016700.0015600.0016500.0017278900
2009-11-2415500.0015500.0015000.0015000.00230500
2009-11-2015000.0015500.0015000.0015500.00346000
2009-11-1915500.0015500.0015500.0015500.00693000
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1315000.0015000.0015000.0015000.0018270000
2009-11-1200
2009-11-1100
2009-11-1016000.0016000.0016000.0016000.0010160000
2009-11-0900
2009-11-0615540.0015540.0015540.0015540.00115540
2009-11-0515900.0015900.0015110.0015520.009138190
2009-11-0416400.0016700.0016400.0016700.0031516400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2817410.0017500.0016700.0016700.00468310
2009-10-2717210.0017210.0017210.0017210.00117210
2009-10-2618500.0018500.0016700.0016810.0025449810
2009-10-2318000.0018800.0018000.0018500.0023425900
2009-10-2218000.0018000.0018000.0018000.00118000
2009-10-2118000.0018000.0017600.0018000.0020359200
2009-10-2018000.0018200.0018000.0018000.0031559700
2009-10-1900
2009-10-1618000.0018000.0018000.0018000.00118000
2009-10-1517500.0017500.0017500.0017500.00117500
2009-10-1417050.0018300.0017050.0018300.00588350
2009-10-1317850.0017850.0017850.0017850.00117850
2009-10-0918000.0018100.0018000.0018050.0024433030
2009-10-0818500.0018500.0018000.0018000.0011198500
2009-10-0718500.0018500.0018500.0018500.0018333000
2009-10-0617000.0018500.0017000.0018500.00235500
2009-10-0518500.0018500.0018500.0018500.00118500
2009-10-0218100.0018500.0018000.0018500.008146700

   ※ 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