[3043 HCグロース] モジュレ 日足 時系列データ

[3043 HCグロース] モジュレ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-089600.009600.009600.009600.00548000
2010-10-0700
2010-10-069690.009690.009600.009600.00328980
2010-10-059700.009700.009700.009700.00219400
2010-10-0400
2010-10-0110000.0010000.0010000.0010000.00330000
2010-09-3000
2010-09-2911000.0011000.0011000.0011000.0011121000
2010-09-2810000.0010590.0010000.0010400.0017178540
2010-09-2710200.0010200.0010200.0010200.0025255000
2010-09-249850.009990.009850.009990.00769220
2010-09-229820.009820.009800.009800.0018176540
2010-09-2110200.0010200.0010150.0010150.00220350
2010-09-179760.0010190.009760.0010190.00330140
2010-09-169810.0010250.009800.0010250.00549880
2010-09-159850.0010000.009850.009850.00439550
2010-09-149750.009850.009750.009850.00439200
2010-09-1300
2010-09-109630.009630.009630.009630.0017163710
2010-09-0910230.0010230.0010230.0010230.0010102300
2010-09-0810100.0010220.0010010.0010220.00880980
2010-09-079320.009540.009320.009540.0069651660
2010-09-069400.009400.009250.009320.0084786700
2010-09-0310000.0010000.009250.009400.0046449400
2010-09-029390.0010000.009100.0010000.0028265180
2010-09-019300.009540.009000.009540.0030274900
2010-08-3110000.0010100.009300.0010100.0045444070
2010-08-3010300.0010300.0010300.0010300.0054556200
2010-08-278500.008800.008500.008800.00651300
2010-08-2600
2010-08-258500.008500.008500.008500.0018500
2010-08-2400
2010-08-238510.008510.008500.008500.001085010
2010-08-2000
2010-08-198700.008700.008700.008700.00217400
2010-08-188460.008570.008250.008570.00650550
2010-08-178560.008800.008560.008780.00326140
2010-08-1600
2010-08-139000.009000.008930.009000.00653930
2010-08-128800.008800.008470.008480.0037315960
2010-08-119100.009100.009100.009100.00218200
2010-08-108850.008850.008550.008550.00760550
2010-08-098600.009000.008560.009000.00869960
2010-08-069000.009500.009000.009500.0029273250
2010-08-058700.008720.008500.008500.001194330
2010-08-049020.009020.009000.009000.001199060
2010-08-039990.009990.009090.009090.00328170
2010-08-0200
2010-07-309710.0010000.009710.009790.00439290
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-2610000.0010000.0010000.0010000.00220000
2010-07-2310000.0010000.0010000.0010000.00770000
2010-07-229980.0010000.009980.0010000.00549980
2010-07-219890.009890.009890.009890.0019890
2010-07-2000
2010-07-169680.009680.009680.009680.0019680
2010-07-159800.009800.009670.009670.00329160
2010-07-149620.009620.009620.009620.0019620
2010-07-1300
2010-07-1200
2010-07-0910200.0010220.0010200.0010220.00440820
2010-07-0810500.0011500.0010500.0010770.0054599770
2010-07-0711500.0011500.009860.0010500.0090907860
2010-07-0611500.0011500.0011500.0011500.0010115000
2010-07-0511500.0011500.0010300.0010400.0028315590
2010-07-0211400.0011400.0011400.0011400.0032364800
2010-07-0100
2010-06-3010500.0010500.0010500.0010500.0030315000
2010-06-2910500.0010500.0010500.0010500.0031325500
2010-06-2810020.0011000.0010010.0011000.00551070
2010-06-2510100.0010100.0010000.0010000.0027270210
2010-06-2410300.0010470.0010100.0010190.0010102040
2010-06-2310510.0010600.0010320.0010600.0011115370
2010-06-2200
2010-06-2111100.0011400.0011100.0011400.0028315870
2010-06-1810700.0010700.0010100.0010100.0016170000
2010-06-1700
2010-06-1610200.0011000.0010200.0010900.0058634680
2010-06-1510870.0010870.0010010.0010500.0030316590
2010-06-1410500.0010890.0010000.0010000.0026273000
2010-06-119700.009990.009700.009990.0024235490
2010-06-109890.009890.009690.009690.0015147350
2010-06-099350.009390.009350.009390.0012112240
2010-06-0800
2010-06-078690.009240.008690.008900.0013115490
2010-06-049000.009000.008660.008660.0031275600
2010-06-039000.009270.009000.009270.00654760
2010-06-029010.009030.009000.009000.0087783100
2010-06-019150.009430.009120.009120.0063578970
2010-05-319990.009990.009900.009900.0020199490
2010-05-289750.009760.009180.009200.0057551730
2010-05-279040.009120.009040.009120.00327200
2010-05-269400.009450.009400.009450.00328300
2010-05-2510000.0010000.009700.009700.0018177900
2010-05-249840.0010000.009840.0010000.0012119840
2010-05-219800.009900.009510.009830.0045439400
2010-05-2011000.0011000.0010100.0010100.00996860
2010-05-1910200.0010990.009810.0010990.0069722010
2010-05-1810460.0010460.009700.0010000.001281303350
2010-05-1711510.0011510.0010200.0011000.001121258770
2010-05-1413700.0013900.0011560.0011880.003874814940
2010-05-1311700.0014500.0011600.0014500.002573291710
2010-05-1210810.0011500.0010640.0011500.0036395400
2010-05-1111000.0011100.0011000.0011000.0032352200
2010-05-1010700.0010700.0010510.0010510.0016170290
2010-05-0710420.0010680.0010420.0010680.0010105960
2010-05-0611390.0011390.0010710.0010710.0032351100
2010-04-3011300.0011300.0010820.0011090.00444210
2010-04-2810750.0011100.0010750.0011000.0031341860
2010-04-2711030.0011030.0010730.0010990.0059644240
2010-04-2611350.0011350.0011000.0011220.0032359000
2010-04-2310430.0011200.0010400.0011200.0094994290
2010-04-2211000.0011000.0010500.0010900.001101193180
2010-04-2111300.0011810.0011000.0011020.0055611430
2010-04-2012300.0012300.0011000.0011300.001301469010
2010-04-1911300.0012300.0011260.0011900.0018209210
2010-04-1612300.0012400.0011200.0011230.00871018300
2010-04-1512000.0012200.0011950.0012100.0052628550
2010-04-1411150.0012490.0011150.0012490.0037437630
2010-04-1311780.0012300.0011150.0011150.001571857180
2010-04-1211550.0012000.0011400.0011670.0064737620
2010-04-0911140.0012000.0011140.0011400.0030341690
2010-04-0811990.0011990.0011300.0011300.0014162890
2010-04-0711140.0012200.0011140.0011700.0036413280
2010-04-0612300.0012300.0011520.0012100.0053643820
2010-04-0511600.0012400.0011150.0012300.001181418550
2010-04-0211790.0011790.0011050.0011700.0055621120
2010-04-0111510.0012000.0011100.0011280.001291500830
2010-03-3111000.0011990.0011000.0011810.0060683570
2010-03-3010950.0011900.0010790.0011900.001681865360
2010-03-2912600.0013300.0011400.0011900.003984999880
2010-03-2612890.0013790.0011500.0013790.0084611338060
2010-03-2510250.0010790.009800.0010790.001411468480
2010-03-249000.009290.009000.009290.0037335530
2010-03-239000.009000.008610.009000.0021186810
2010-03-198800.009000.008750.009000.0032286490
2010-03-188500.008900.008500.008750.0025219640
2010-03-178800.008800.008260.008260.0018152120
2010-03-168770.008800.008440.008530.0036314800
2010-03-158620.008770.008200.008770.0057477550
2010-03-129360.009360.008550.008620.001301172020
2010-03-117700.009210.007700.009210.001641480620
2010-03-108060.008060.007710.007710.00215770
2010-03-098000.008000.007770.007770.0015117010
2010-03-088200.008400.007710.008000.001961582480
2010-03-057900.008090.007600.008090.0015118440
2010-03-047520.008090.007400.008090.0051390190
2010-03-037500.007610.007400.007500.0068507280
2010-03-027510.007930.007510.007930.00862420
2010-03-017550.007740.007430.007500.0042316110
2010-02-269300.009300.007500.008000.001501232010
2010-02-258340.009100.008340.008400.002221990370
2010-02-247500.007600.007300.007600.00537000
2010-02-237500.007500.007500.007500.00215000
2010-02-227490.007730.007490.007730.00215220
2010-02-197480.007480.007480.007480.001074800
2010-02-187320.007520.007200.007490.0023169340
2010-02-177850.007850.007850.007850.0015117750
2010-02-167950.008000.007820.007820.0021165460
2010-02-157900.007900.007900.007900.001079000
2010-02-128000.008000.008000.008000.0018000
2010-02-108300.008300.008000.008000.00756800
2010-02-098000.008750.008000.008000.0060497850
2010-02-087710.007710.007710.007710.00215420
2010-02-057700.007850.007050.007850.0021159190
2010-02-047900.008050.007900.008050.0016128200
2010-02-038500.008500.007790.007900.0075591240
2010-02-028460.008500.007500.008220.0028224500
2010-02-018540.008540.008460.008460.0033280750
2010-01-298760.008760.008690.008690.0030261350
2010-01-289000.009000.008910.009000.001771589690
2010-01-279100.009290.009000.009290.0051462690
2010-01-269150.009150.009020.009030.0055499920
2010-01-259330.009400.009330.009400.0032300380
2010-01-229100.009350.009010.009040.0057521450
2010-01-219350.009400.009350.009350.0033309160
2010-01-209430.009430.008900.008900.001431314420
2010-01-199410.009600.009400.009430.001271208410
2010-01-1810400.0010400.009350.009680.004644631310
2010-01-1510490.0010490.0010000.0010490.007487826810
2010-01-148990.008990.007330.008990.003462954060
2010-01-138250.009100.008210.008790.002582167920
2010-01-1211400.0011400.0011100.0011100.002843187450
2010-01-0800
2010-01-0713500.0014100.0013500.0014100.008108900
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3013400.0014200.0013400.0014200.0033450300
2009-12-2900
2009-12-2813600.0015000.0013600.0015000.0012166000
2009-12-2500
2009-12-2413550.0015300.0013550.0015300.0026359300
2009-12-2200
2009-12-2100
2009-12-1813980.0013980.0013980.0013980.00227960
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-0714500.0015000.0014500.0015000.0011164500
2009-12-0400
2009-12-0314000.0014000.0013600.0013800.00455200
2009-12-0213600.0014000.0013600.0014000.00455600
2009-12-0100
2009-11-3000
2009-11-2715000.0015000.0015000.0015000.00115000
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-2015000.0015000.0015000.0015000.00230000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1314500.0015100.0014500.0015000.00573600
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0615300.0015300.0015300.0015300.00115300
2009-11-0515450.0015450.0015450.0015450.00346350
2009-11-0400
2009-11-0215600.0015850.0015600.0015850.007110700
2009-10-3015850.0015850.0015850.0015850.00115850
2009-10-2916000.0016000.0015850.0015850.00463850
2009-10-2800
2009-10-2715550.0015550.0015210.0015210.0024370560
2009-10-2615700.0015700.0015700.0015700.00462800
2009-10-2315300.0015300.0015300.0015300.00230600
2009-10-2215700.0016890.0015210.0015210.0037585740
2009-10-2115300.0015700.0015300.0015400.0018276650
2009-10-2015000.0015600.0015000.0015200.0032489850
2009-10-1915450.0015450.0014950.0015000.009136000
2009-10-1615300.0016500.0015300.0015500.001652551890
2009-10-1516700.0017300.0016700.0017300.0063110863130
2009-10-1415300.0015300.0015300.0015300.0021321300
2009-10-1313400.0013400.0013300.0013300.0011147210
2009-10-0913310.0013310.0013310.0013310.00113310
2009-10-0814000.0014000.0014000.0014000.00228000
2009-10-0712800.0013200.0012800.0013200.00452000
2009-10-0600
2009-10-0500
2009-10-0214500.0014500.0014010.0014210.00456730

   ※ 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