[3070 HCグロース] アマガサ 日足 時系列データ (2010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 
2010-10-08192800.00192800.00192800.00192800.003578400
2010-10-0700
2010-10-06196800.00196800.00196800.00196800.003590400
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-2400
2010-09-2200
2010-09-21211800.00211800.00211800.00211800.004847200
2010-09-17210000.00210000.00210000.00210000.001210000
2010-09-1600
2010-09-1500
2010-09-14207100.00207200.00206000.00206000.00112268300
2010-09-13206200.00206200.00206200.00206200.003618600
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-03230000.00230000.00230000.00230000.001230000
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-25230000.00230000.00230000.00230000.001230000
2010-08-2400
2010-08-2300
2010-08-20238800.00238800.00238800.00238800.004955200
2010-08-19234500.00238900.00234500.00238900.002473400
2010-08-1800
2010-08-1700
2010-08-16220000.00220000.00220000.00220000.002440000
2010-08-13220300.00220300.00220300.00220300.001220300
2010-08-1200
2010-08-1100
2010-08-10240000.00240000.00240000.00240000.003720000
2010-08-09250000.00250000.00240000.00240000.002490000
2010-08-06240000.00250000.00240000.00250000.002490000
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-30225100.00233900.00225100.00233900.002459000
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-26225100.00225100.00225100.00225100.001225100
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-20234000.00234000.00234000.00234000.00133042000
2010-07-16225500.00225500.00225500.00225500.0051127500
2010-07-15224000.00224000.00224000.00224000.001224000
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-06223600.00223600.00223600.00223600.002447200
2010-07-0500
2010-07-0200
2010-07-0100
2010-06-30228600.00228600.00228600.00228600.001228600
2010-06-2900
2010-06-2800
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-21240000.00240000.00240000.00240000.004960000
2010-06-18239000.00239900.00239000.00239900.002478900
2010-06-1700
2010-06-1600
2010-06-15230000.00230000.00230000.00230000.003690000
2010-06-14228000.00228000.00220000.00220000.0051110000
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-02230000.00230000.00230000.00230000.001230000
2010-06-0100
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-26230000.00230000.00230000.00230000.001230000
2010-05-25230000.00230000.00230000.00230000.001230000
2010-05-24235000.00235000.00235000.00235000.002470000
2010-05-21243000.00243000.00243000.00243000.001243000
2010-05-20263500.00263500.00263500.00263500.0051317500
2010-05-19243500.00243500.00243500.00243500.002487000
2010-05-1800
2010-05-1700
2010-05-1400
2010-05-13240100.00240300.00240100.00240300.002480400
2010-05-12260000.00260000.00260000.00260000.001260000
2010-05-11260000.00260000.00260000.00260000.001260000
2010-05-10260000.00260000.00260000.00260000.001260000
2010-05-0700
2010-05-0600
2010-04-30260000.00260000.00260000.00260000.001260000
2010-04-2800
2010-04-2700
2010-04-2600
2010-04-23290000.00290000.00290000.00290000.00113190000
2010-04-22289900.00290000.00280000.00280000.00174888800
2010-04-21259900.00284000.00259900.00284000.00185087900
2010-04-20255000.00260000.00255000.00260000.0051280000
2010-04-19280000.00280000.00255000.00255000.004111375000
2010-04-1600
2010-04-15246500.00246500.00246500.00246500.001246500
2010-04-1400
2010-04-13246500.00246500.00246500.00246500.002493000
2010-04-1200
2010-04-09260000.00260000.00250100.00250100.002510100
2010-04-0800
2010-04-0700
2010-04-06285000.00285000.00275000.00275000.00113125000
2010-04-05270000.00289900.00269000.00269000.00215941900
2010-04-02266000.00280000.00266000.00279000.00297968000
2010-04-0100
2010-03-3100
2010-03-30260000.00260000.00260000.00260000.0051300000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-23235000.00235000.00235000.00235000.0051175000
2010-03-19233800.00233800.00233800.00233800.003701400
2010-03-18234000.00234000.00234000.00234000.001234000
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-12230000.00235000.00230000.00235000.002465000
2010-03-11235000.00235000.00235000.00235000.001235000
2010-03-1000
2010-03-0900
2010-03-08235000.00235000.00235000.00235000.001235000
2010-03-05217000.00217000.00217000.00217000.0051085000
2010-03-0400
2010-03-03221000.00221000.00221000.00221000.001221000
2010-03-02230000.00230000.00230000.00230000.001230000
2010-03-01230000.00235000.00230000.00235000.002465000
2010-02-2600
2010-02-25225000.00225000.00220000.00220000.002445000
2010-02-24245000.00245000.00245000.00245000.001245000
2010-02-23235100.00235100.00235100.00235100.001235100
2010-02-22249900.00249900.00249900.00249900.0061499400
2010-02-19227000.00231000.00227000.00231000.002458000
2010-02-1800
2010-02-17222600.00222700.00222600.00222700.002445300
2010-02-1600
2010-02-1500
2010-02-12222000.00222000.00222000.00222000.001222000
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-05225000.00225000.00225000.00225000.001225000
2010-02-0400
2010-02-0300
2010-02-02255000.00255000.00255000.00255000.002510000
2010-02-01250000.00250000.00250000.00250000.001250000
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-2600
2010-01-2500
2010-01-2200
2010-01-2100
2010-01-20260000.00265000.00259900.00265000.0092347800
2010-01-19264000.00264000.00250000.00250000.0082014600
2010-01-1800
2010-01-1500
2010-01-14245000.00245000.00245000.00245000.001245000
2010-01-13259000.00259000.00250000.00250000.00123009000
2010-01-12260000.00260000.00260000.00260000.0041040000
2010-01-0800
2010-01-0700
2010-01-06260000.00260000.00260000.00260000.002520000
2010-01-05255000.00255000.00255000.00255000.001255000
2010-01-0400

   ※ 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