[3070 HCグロース] アマガサ 日足 時系列データ (2007年)

[3070 HCグロース] アマガサ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28131000.00131000.00129000.00130000.00111432000
2007-12-27132000.00134000.00132000.00134000.00121587000
2007-12-26132000.00134000.00130000.00134000.00263433000
2007-12-25134000.00134000.00130000.00131000.00111445000
2007-12-21133000.00137000.00129000.00134000.00273615000
2007-12-20146000.00146000.00134000.00135000.00547559000
2007-12-19144000.00147000.00139000.00140000.00284008000
2007-12-18143000.00146000.00142000.00144000.00273865000
2007-12-17155000.00157000.00147000.00147000.00517761000
2007-12-14161000.00161000.00156000.00156000.00325092000
2007-12-13165000.00165000.00161000.00161000.00152446000
2007-12-12163000.00164000.00162000.00164000.0081306000
2007-12-11162000.00163000.00161000.00163000.0091457000
2007-12-10165000.00165000.00162000.00162000.00152443000
2007-12-07164000.00166000.00164000.00165000.00172794000
2007-12-06165000.00173000.00164000.00164000.009315566000
2007-12-05164000.00164000.00160000.00164000.00304850000
2007-12-04167000.00167000.00165000.00167000.00213489000
2007-12-03166000.00168000.00165000.00168000.00162671000
2007-11-30166000.00168000.00161000.00166000.00426888000
2007-11-29165000.00174000.00163000.00164000.0014023491000
2007-11-28162000.00164000.00157000.00160000.00467421000
2007-11-27156000.00160000.00156000.00159000.0091419000
2007-11-26162000.00163000.00160000.00160000.0071126000
2007-11-22159000.00160000.00155000.00160000.00213295000
2007-11-21162000.00164000.00158000.00162000.00416570000
2007-11-20167000.00167000.00157000.00163000.008613867000
2007-11-19172000.00174000.00168000.00168000.00396616000
2007-11-16171000.00174000.00170000.00172000.00284811000
2007-11-15176000.00178000.00171000.00171000.006511358000
2007-11-14181000.00185000.00178000.00179000.00559892000
2007-11-13175000.00183000.00174000.00178000.008615263000
2007-11-12177000.00186000.00175000.00186000.00325705000
2007-11-09176000.00181000.00176000.00180000.00295172000
2007-11-08177000.00180000.00176000.00179000.006110843000
2007-11-07188000.00188000.00178000.00181000.00488746000
2007-11-06194000.00194000.00187000.00187000.007213658000
2007-11-05192000.00204000.00190000.00194000.007314228000
2007-11-02189000.00192000.00187000.00192000.00254744000
2007-11-01191000.00195000.00190000.00191000.007514344000
2007-10-31192000.00192000.00189000.00190000.00173243000
2007-10-30193000.00193000.00189000.00192000.00458585000
2007-10-29195000.00198000.00189000.00192000.00316001000
2007-10-26186000.00196000.00186000.00192000.007714617000
2007-10-25199000.00201000.00188000.00189000.00509622000
2007-10-24203000.00203000.00197000.00199000.00326407000
2007-10-23207000.00209000.00202000.00202000.00224539000
2007-10-22203000.00204000.00198000.00204000.00397811000
2007-10-19212000.00213000.00204000.00208000.00285812000
2007-10-18197000.00213000.00197000.00207000.006914179000
2007-10-17193000.00204000.00190000.00199000.007915570000
2007-10-16207000.00207000.00195000.00196000.0011322353000
2007-10-15220000.00223000.00203000.00207000.0010722696000
2007-10-12218000.00218000.00210000.00212000.007616216000
2007-10-11223000.00223000.00217000.00218000.007316008000
2007-10-10231000.00231000.00215000.00225000.0011124831000
2007-10-09219000.00228000.00219000.00223000.0018441115000
2007-10-05215000.00223000.00212000.00215000.0027259170000
2007-10-04212000.00220000.00211000.00216000.0015533286000
2007-10-03211000.00218000.00211000.00212000.0018940486000
2007-10-02204000.00221000.00204000.00217000.00653141172000
2007-10-01208000.00208000.00200000.00203000.00438724000
2007-09-28210000.00213000.00201000.00207000.0012726275000
2007-09-27200000.00212000.00198000.00207000.0021744867000
2007-09-26186000.00194000.00186000.00192000.00244587000
2007-09-25182000.00193000.00176000.00189000.007814393000
2007-09-21188000.00188000.00180000.00185000.00458163000
2007-09-20191000.00191000.00184000.00187000.00438007000
2007-09-19193000.00193000.00189000.00191000.00112101000
2007-09-18185000.00195000.00181000.00184000.005310090000
2007-09-14184000.00185000.00183000.00185000.00162945000
2007-09-13180000.00185000.00180000.00184000.006211378000
2007-09-12186000.00192000.00180000.00180000.00468509000
2007-09-11185000.00195000.00183000.00189000.00519582000
2007-09-10184000.00187000.00182000.00184000.006011046000
2007-09-07200000.00200000.00189000.00192000.00234435000
2007-09-06192000.00199000.00186000.00197000.00519772000
2007-09-05201000.00201000.00194000.00201000.00387509000
2007-09-04205000.00208000.00199000.00202000.007715576000
2007-09-03214000.00215000.00204000.00205000.0012225524000
2007-08-31210000.00234000.00205000.00215000.001054234629000
2007-08-30190000.00205000.00190000.00202000.0025651036000
2007-08-29188000.00188000.00182000.00187000.00376836000
2007-08-28193000.00195000.00190000.00192000.00275198000
2007-08-27194000.00194000.00188000.00191000.00387252000
2007-08-24190000.00193000.00189000.00192000.007514272000
2007-08-23185000.00195000.00185000.00195000.008917093000
2007-08-22180000.00189000.00180000.00185000.00366598000
2007-08-21190000.00190000.00182000.00189000.005610399000
2007-08-20180000.00199000.00175000.00188000.0021139434000
2007-08-17187000.00187000.00170000.00170000.0013223809000
2007-08-16192000.00192000.00185000.00187000.006612329000
2007-08-15195000.00197000.00193000.00195000.005310343000
2007-08-14189000.00200000.00188000.00200000.005911507000
2007-08-13186000.00196000.00185000.00189000.009818586000
2007-08-10189000.00192000.00188000.00191000.006412118000
2007-08-09197000.00200000.00193000.00194000.008717028000
2007-08-08202000.00203000.00193000.00197000.0013526886000
2007-08-07209000.00211000.00201000.00201000.0010020531000
2007-08-06209000.00209000.00203000.00207000.008818110000
2007-08-03215000.00216000.00210000.00213000.007215230000
2007-08-02220000.00220000.00210000.00214000.0010221801000
2007-08-01223000.00223000.00214000.00215000.005612071000
2007-07-31227000.00227000.00220000.00224000.005512264000
2007-07-30211000.00224000.00210000.00224000.0011925885000
2007-07-27214000.00220000.00211000.00215000.0019040877000
2007-07-26227000.00237000.00218000.00222000.0036583253000
2007-07-25218000.00231000.00218000.00227000.0012628262000
2007-07-24217000.00235000.00213000.00230000.0034477649000
2007-07-23216000.00218000.00212000.00216000.0021546268000
2007-07-20240000.00243000.00219000.00224000.00729166385000
2007-07-19255000.00259000.00237000.00237000.001885478479000
2007-07-18215000.00219000.00212000.00219000.0012126091000
2007-07-17217000.00223000.00215000.00215000.0012326911000
2007-07-13226000.00226000.00216000.00218000.0013028541000
2007-07-12234000.00234000.00217000.00222000.0023152066000
2007-07-11240000.00241000.00232000.00234000.0013331360000
2007-07-10248000.00252000.00240000.00244000.0017141789000
2007-07-09249000.00253000.00247000.00247000.004511196000
2007-07-06253000.00254000.00244000.00248000.0015237724000
2007-07-05244000.00259000.00243000.00253000.0027669961000
2007-07-04265000.00265000.00250000.00251000.0032583162000
2007-07-03266000.00269000.00265000.00265000.007118903000
2007-07-02270000.00271000.00265000.00265000.008221901000
2007-06-29271000.00278000.00265000.00269000.0017346424000
2007-06-28265000.00275000.00263000.00275000.0028977732000
2007-06-27270000.00270000.00261000.00265000.0022860206000
2007-06-26276000.00292000.00263000.00269000.00971273474000
2007-06-25279000.00281000.00276000.00278000.0016846835000
2007-06-22284000.00286000.00278000.00280000.0020457237000
2007-06-21285000.00285000.00282000.00284000.0018251657000
2007-06-20289000.00292000.00282000.00287000.0028782437000
2007-06-19289000.00298000.00287000.00291000.00376109922000
2007-06-18295000.00296000.00289000.00290000.0031592427000
2007-06-15299000.00301000.00292000.00294000.00583172700000
2007-06-14286000.00303000.00284000.00295000.00884259950000
2007-06-13287000.00289000.00284000.00286000.0030085655000
2007-06-12290000.00294000.00286000.00287000.00356102919000
2007-06-11301000.00310000.00287000.00287000.001369410856000
2007-06-08291000.00316000.00286000.00295000.002575779078000
2007-06-07295000.00300000.00294000.00296000.00390115862000
2007-06-06294000.00306000.00293000.00301000.00530159115000
2007-06-05311000.00311000.00297000.00298000.00447134552000
2007-06-04315000.00320000.00302000.00306000.00750233612000
2007-06-01302000.00317000.00299000.00311000.001441446522000
2007-05-31295000.00303000.00291000.00301000.00501149318000
2007-05-30301000.00306000.00288000.00293000.00618183952000
2007-05-29296000.00304000.00292000.00301000.00665199424000
2007-05-28293000.00298000.00288000.00296000.00884260533000
2007-05-25285000.00292000.00280000.00290000.00500144318000
2007-05-24290000.00294000.00279000.00284000.00818234753000
2007-05-23296000.00303000.00288000.00290000.001258371017000
2007-05-22275000.00308000.00275000.00297000.003015882379000
2007-05-21284000.00288000.00271000.00274000.001130314010000
2007-05-18308000.00309000.00281000.00284000.001469426769000
2007-05-17320000.00329000.00300000.00310000.001572489876000
2007-05-16325000.00334000.00314000.00323000.001799581844000
2007-05-15318000.00341000.00304000.00310000.0043911435756000
2007-05-14345000.00347000.00307000.00319000.0036621191256000
2007-05-11305000.00345000.00298000.00340000.0065552160196000
2007-05-10311000.00318000.00297000.00304000.003106957329000
2007-05-09285000.00327000.00282000.00307000.0048371517735000
2007-05-08294000.00297000.00282000.00289000.001193343786000
2007-05-07285000.00299000.00279000.00294000.001110323801000
2007-05-02291000.00296000.00282000.00285000.001385400203000
2007-05-01273000.00304000.00263000.00295000.0041301181053000
2007-04-27284000.00286000.00261000.00268000.001496406219000
2007-04-26305000.00317000.00274000.00280000.0040861212782000
2007-04-25284000.00314000.00277000.00308000.0075612269352000
2007-04-24265000.00280000.00262000.00274000.002724744664000
2007-04-23281000.00290000.00266000.00268000.003491975379000
2007-04-20283000.00300000.00264000.00281000.0068791980222000
2007-04-19309000.00322000.00271000.00273000.0045711346831000
2007-04-18370000.00380000.00298000.00310000.0065202168377000
2007-04-17374000.00410000.00334000.00355000.00129314950505000
2007-04-16333000.00364000.00330000.00364000.0073212562768000
2007-04-13325000.00351000.00296000.00314000.0084402787697000
2007-04-12268000.00315000.00268000.00315000.0039491190484000
2007-04-11352000.00353000.00273000.00275000.0050671589673000
2007-04-10280000.00322000.00273000.00322000.0067172063152000
2007-04-09240000.00282000.00233000.00282000.0041401092689000
2007-04-06245000.00248000.00231000.00242000.001105264009000
2007-04-05251000.00262000.00241000.00241000.003098782388000
2007-04-04236000.00258000.00221000.00255000.003567868028000
2007-04-03214000.00235000.00209000.00232000.002291513569000
2007-04-02224000.00226000.00205000.00208000.00607130195000
2007-03-30238000.00238000.00218000.00220000.001096252347000
2007-03-29214000.00243000.00207000.00229000.003000680705000
2007-03-28196000.00216000.00192000.00206000.001553323610000
2007-03-27198000.00204000.00195000.00196000.0032464721000
2007-03-26196000.00205000.00192000.00199000.0043787073000
2007-03-23204000.00208000.00194000.00197000.0045891873000
2007-03-22200000.00215000.00197000.00204000.001277265276000
2007-03-20196000.00200000.00189000.00197000.0040077770000
2007-03-19196000.00201000.00190000.00194000.0028355198000
2007-03-16208000.00208000.00198000.00199000.0042284824000
2007-03-15213000.00214000.00205000.00206000.00561117631000
2007-03-14209000.00212000.00200000.00205000.001880388163000
2007-03-13203000.00244000.00200000.00225000.0059541345992000
2007-03-12202000.00205000.00192000.00205000.00520103333000
2007-03-09208000.00208000.00200000.00201000.0023347529000
2007-03-08204000.00208000.00200000.00207000.0022646097000
2007-03-07216000.00219000.00204000.00206000.0039683502000
2007-03-06201000.00215000.00200000.00214000.00694145256000
2007-03-05212000.00215000.00196000.00203000.00648134100000
2007-03-02216000.00225000.00212000.00216000.001120246464000
2007-03-01229000.00236000.00209000.00218000.001644369009000
2007-02-28212000.00234000.00212000.00225000.002565576182000
2007-02-27237000.00254000.00237000.00252000.002938721709000
2007-02-26233000.00240000.00230000.00235000.001082254710000
2007-02-23240000.00243000.00232000.00233000.00755179137000
2007-02-22240000.00250000.00234000.00237000.001884456232000
2007-02-21242000.00247000.00231000.00240000.001351323495000
2007-02-20237000.00257000.00233000.00242000.002657656153000
2007-02-19255000.00262000.00240000.00240000.001647412746000
2007-02-16267000.00273000.00261000.00265000.003341890438000
2007-02-15277000.00283000.00262000.00263000.0043211189234000
2007-02-14272000.00303000.00255000.00293000.0099382782090000
2007-02-13296000.00314000.00264000.00264000.0062811815700000
2007-02-09330000.00335000.00295000.00295000.0070682208413000
2007-02-08333000.00353000.00328000.00345000.00100633405234000
2007-02-07415000.00438000.00374000.00393000.0067892802680000

   ※ 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