[3073 HCグロース] ダイヤD 日足 時系列データ

[3073 HCグロース] ダイヤD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08275000.00275000.00257500.00258200.0036996941100
2010-10-07279000.00289900.00278100.00285000.007420963400
2010-10-06290600.00294700.00272000.00284000.0021259691200
2010-10-05291100.00298600.00291000.00291000.0010831729000
2010-10-04289000.00302000.00286100.00299900.00433126484900
2010-10-01349500.00354500.00346000.00350000.005920670500
2010-09-30360000.00360000.00351000.00354500.004616321000
2010-09-29354000.00364000.00354000.00363500.004215108000
2010-09-28360000.00360000.00353000.00354000.004114583500
2010-09-27366000.00366000.00354000.00364000.005519794000
2010-09-24385500.00388000.00368000.00368000.008030288000
2010-09-22378500.00399000.00378000.00391500.0017267196500
2010-09-21378000.00383500.00370000.00378000.006925969000
2010-09-17346500.00365500.00346500.00365000.004315292000
2010-09-16344500.00346500.00343500.00344500.00258623500
2010-09-15353000.00353000.00345500.00349500.00155235500
2010-09-14356500.00358000.00353000.00354500.004415649500
2010-09-13368000.00370000.00365500.00365500.004115079000
2010-09-10376500.00378000.00364500.00375000.003713702000
2010-09-09379500.00387500.00363000.00369500.008833283500
2010-09-08364000.00392500.00364000.00376500.008632645500
2010-09-07338500.00383000.00338000.00371000.00324118548000
2010-09-06337500.00341000.00337000.00338500.004615569500
2010-09-03339500.00339500.00333500.00335500.004615435000
2010-09-02345000.00350000.00338000.00339500.007927114500
2010-09-01341000.00343000.00339000.00341000.003812977000
2010-08-31346000.00347000.00339500.00341500.004816477500
2010-08-30355000.00371000.00353000.00353000.007527155500
2010-08-27341500.00359000.00339000.00355000.008429258000
2010-08-26351500.00358000.00337500.00339500.0010937671000
2010-08-25350500.00375000.00340000.00358000.0015856798500
2010-08-24387000.00393500.00355000.00356000.0017564291500
2010-08-23429500.00432000.00396500.00401000.0015865379000
2010-08-20384000.00429500.00380000.00422500.00342141898000
2010-08-19330500.00400000.00330500.00395500.00341127159500
2010-08-18329500.00337000.00321000.00330000.004013196000
2010-08-17302500.00338000.00297500.00332000.0016652379500
2010-08-16308000.00308000.00296000.00296500.003510501500
2010-08-13305000.00305000.00297500.00298800.003510508700
2010-08-12296000.00309000.00293000.00306000.007622815300
2010-08-11295000.00310000.00292000.00306000.008324852600
2010-08-10301500.00306000.00301000.00306000.00319385500
2010-08-09298000.00303000.00298000.00301000.00278141100
2010-08-06297600.00303000.00294000.00302500.006218534700
2010-08-05299300.00299400.00291000.00293800.007120950300
2010-08-04301000.00303000.00298000.00299400.0011033018800
2010-08-03320500.00321000.00305500.00306000.007623721500
2010-08-02318000.00321000.00316000.00320000.004614635500
2010-07-30338000.00338000.00322500.00325000.004414432500
2010-07-29340000.00341500.00335000.00337000.005117265500
2010-07-28319500.00338000.00319500.00336000.0010233704500
2010-07-27317500.00321000.00315000.00318000.004113019500
2010-07-26310000.00322000.00310000.00319000.007022244000
2010-07-23336000.00336000.00316000.00316000.0011336480000
2010-07-22341000.00341000.00322000.00322000.007022976500
2010-07-21350000.00359000.00341000.00344000.008027900000
2010-07-20350000.00350000.00334500.00345000.008629415000
2010-07-16358500.00365000.00350500.00352000.006121662000
2010-07-15371500.00372000.00358500.00360000.0010136865500
2010-07-14355000.00372000.00355000.00371000.0016660470500
2010-07-13372000.00372000.00348000.00352000.0022179265500
2010-07-12381500.00382000.00369000.00369500.00285106854500
2010-07-09414500.00418000.00409000.00409500.004016493500
2010-07-08427500.00429000.00411000.00417000.007732318000
2010-07-07423000.00425000.00420000.00424500.00239703500
2010-07-06418000.00418000.00413500.00418000.00239565000
2010-07-05412000.00418000.00412000.00418000.00239531500
2010-07-02404000.00415000.00402000.00409000.005924041500
2010-07-01413000.00413000.00394000.00401000.007228958000
2010-06-30402000.00413000.00401000.00413000.003012160500
2010-06-29402000.00412000.00401000.00407500.004217048500
2010-06-28414000.00416000.00403000.00403000.004417932000
2010-06-25427000.00427000.00415500.00421000.009539850000
2010-06-24439000.00444000.00431000.00435000.005825200500
2010-06-23426500.00435500.00426500.00435500.003414570000
2010-06-22446000.00446000.00438000.00439500.005926004500
2010-06-21451500.00458000.00447000.00451000.004018052500
2010-06-18464000.00464000.00457000.00458500.00219651500
2010-06-17465000.00470000.00465000.00466000.003013997000
2010-06-16476500.00482000.00467000.00467000.004420748000
2010-06-15483000.00483000.00468000.00470000.002612378500
2010-06-14479000.00487000.00477000.00477000.004019235500
2010-06-11466500.00472000.00459000.00465000.00198862500
2010-06-10462000.00466000.00455000.00466000.00167354500
2010-06-09488500.00491500.00460000.00465000.003416024000
2010-06-08454000.00482000.00454000.00482000.002310744000
2010-06-07457000.00465000.00454500.00461000.003315159000
2010-06-04498500.00500000.00473000.00478000.009244983000
2010-06-03487000.00497000.00485000.00493000.009848103500
2010-06-02452500.00470000.00452500.00466500.008238054000
2010-06-01443000.00458000.00443000.00452500.008337310000
2010-05-31422000.00439500.00422000.00439000.006026108000
2010-05-28416000.00430000.00416000.00418000.009339155000
2010-05-27395000.00412000.00395000.00408000.006526437000
2010-05-26398500.00399000.00381000.00394500.0015359941500
2010-05-25415000.00417000.00398000.00398500.009237218000
2010-05-24417500.00427000.00416500.00422000.004920561000
2010-05-21408000.00425000.00408000.00415000.006125460500
2010-05-20433000.00445000.00430500.00435000.004820940000
2010-05-19425000.00447000.00400500.00447000.0019982790500
2010-05-18470000.00470000.00438000.00439000.0012957823500
2010-05-17480000.00483500.00466000.00469000.007535543500
2010-05-14486000.00493000.00480500.00481500.004320796000
2010-05-13480000.00491500.00480000.00485500.006330553500
2010-05-12483000.00485000.00473000.00477000.009043149500
2010-05-11503000.00505000.00489000.00490000.0010652615000
2010-05-10513000.00513000.00495000.00503000.008241309000
2010-05-07485000.00507000.00482500.00503000.0016682506000
2010-05-06543000.00543000.00529000.00529000.0012265251000
2010-04-30545000.00549000.00545000.00546000.005127868000
2010-04-28546000.00550000.00543000.00548000.006736644000
2010-04-27555000.00556000.00548000.00550000.008245203000
2010-04-26556000.00562000.00554000.00557000.008245814000
2010-04-23555000.00558000.00551000.00553000.004323798000
2010-04-22563000.00563000.00555000.00555000.005128455000
2010-04-21552000.00560000.00551000.00559000.006536127000
2010-04-20553000.00557000.00548000.00548000.007239715000
2010-04-19556000.00560000.00550000.00553000.007441041000
2010-04-16570000.00570000.00562000.00562000.009352543000
2010-04-15568000.00568000.00561000.00563000.0010860985000
2010-04-14568000.00574000.00565000.00569000.00368209608000
2010-04-13604000.00605000.00595000.00598000.0012977272000
2010-04-12608000.00608000.00586000.00604000.00186111690000
2010-04-09602000.00618000.00598000.00608000.00276168098000
2010-04-08588000.00608000.00586000.00604000.00210125174000
2010-04-07600000.00608000.00580000.00599000.00519309065000
2010-04-06569000.00569000.00556000.00562000.009653886000
2010-04-05572000.00572000.00567000.00570000.003318796000
2010-04-02574000.00575000.00566000.00573000.006537125000
2010-04-01571000.00573000.00566000.00572000.009352887000
2010-03-31574000.00575000.00563000.00568000.008950675000
2010-03-30571000.00575000.00562000.00567000.0010358531000
2010-03-29555000.00578000.00553000.00571000.00218124111000
2010-03-26539000.00554000.00537000.00550000.008043621000
2010-03-25543000.00543000.00537000.00539000.003518873000
2010-03-24543000.00546000.00540000.00542000.003820607000
2010-03-23544000.00546000.00541000.00545000.002413041000
2010-03-19545000.00545000.00538000.00541000.006334075000
2010-03-18546000.00552000.00540000.00545000.006233783000
2010-03-17548000.00553000.00548000.00550000.002915969000
2010-03-16565000.00565000.00546000.00546000.008848626000
2010-03-15556000.00568000.00556000.00562000.0010659535000
2010-03-12548000.00556000.00545000.00555000.005831894000
2010-03-11549000.00555000.00544000.00548000.003820894000
2010-03-10540000.00556000.00537000.00549000.008948941000
2010-03-09543000.00543000.00538000.00538000.004524289000
2010-03-08542000.00544000.00539000.00543000.002211896000
2010-03-05537000.00543000.00536000.00542000.002412974000
2010-03-04535000.00540000.00534000.00540000.002312329000
2010-03-03546000.00546000.00535000.00539000.004825899000
2010-03-02554000.00555000.00541000.00546000.005228451000
2010-03-01547000.00559000.00547000.00554000.005832000000
2010-02-26537000.00545000.00529000.00545000.004323012000
2010-02-25550000.00550000.00529000.00537000.009752217000
2010-02-24551000.00558000.00548000.00551000.007340331000
2010-02-23558000.00564000.00556000.00559000.0011664879000
2010-02-22570000.00571000.00561000.00564000.009453038000
2010-02-19569000.00576000.00566000.00567000.005028454000
2010-02-18574000.00574000.00565000.00572000.004022784000
2010-02-17584000.00585000.00570000.00575000.006839201000
2010-02-16562000.00582000.00560000.00579000.0011163603000
2010-02-15559000.00563000.00556000.00563000.002413397000
2010-02-12569000.00572000.00561000.00562000.008548013000
2010-02-10580000.00584000.00565000.00569000.008045827000
2010-02-09561000.00561000.00544000.00555000.0010859468000
2010-02-08565000.00580000.00555000.00561000.009352568000
2010-02-05561000.00567000.00557000.00560000.0013877440000
2010-02-04594000.00598000.00575000.00577000.0015389449000
2010-02-03603000.00605000.00595000.00595000.006136487000
2010-02-02607000.00616000.00601000.00603000.009356351000
2010-02-01632000.00632000.00585000.00599000.00245148012000
2010-01-29628000.00642000.00626000.00632000.0011270916000
2010-01-28624000.00635000.00621000.00634000.0015597273000
2010-01-27631000.00639000.00623000.00627000.009962431000
2010-01-26655000.00662000.00625000.00625000.00466301642000
2010-01-25613000.00653000.00613000.00649000.00456291084000
2010-01-22597000.00620000.00592000.00610000.00280170118000
2010-01-21617000.00637000.00600000.00608000.00677415941000
2010-01-20588000.00647000.00579000.00633000.001139702832000
2010-01-19564000.00564000.00557000.00559000.005530815000
2010-01-18559000.00571000.00559000.00566000.005329844000
2010-01-15579000.00579000.00566000.00568000.0012068339000
2010-01-14588000.00589000.00576000.00579000.008650046000
2010-01-13570000.00588000.00567000.00588000.0014986404000
2010-01-12571000.00576000.00563000.00565000.008749501000
2010-01-08580000.00597000.00569000.00572000.00177102573000
2010-01-07597000.00605000.00576000.00585000.00614363845000
2010-01-06540000.00563000.00537000.00562000.00239131906000
2010-01-05542000.00565000.00532000.00537000.00309169521000
2010-01-04532000.00538000.00530000.00538000.004624555000
2009-12-30534000.00534000.00529000.00532000.004523869000
2009-12-29534000.00538000.00532000.00534000.004021370000
2009-12-28526000.00533000.00524000.00533000.005730161000
2009-12-25525000.00532000.00524000.00526000.009348950000
2009-12-24537000.00537000.00521000.00526000.009650738000
2009-12-22546000.00548000.00530000.00537000.0010556469000
2009-12-21527000.00554000.00525000.00540000.00187101348000
2009-12-18518000.00532000.00518000.00532000.0011057879000
2009-12-17528000.00535000.00513000.00525000.0011258620000
2009-12-16542000.00549000.00525000.00526000.00188100456000
2009-12-15566000.00566000.00541000.00551000.0014680809000
2009-12-14525000.00557000.00519000.00546000.00219118248000
2009-12-11520000.00522000.00506000.00522000.00225115121000
2009-12-10537000.00538000.00513000.00526000.009047334000
2009-12-09539000.00548000.00533000.00537000.007138367000
2009-12-08563000.00568000.00548000.00548000.008849006000
2009-12-07578000.00580000.00562000.00564000.008447991000
2009-12-04566000.00574000.00562000.00568000.009453273000
2009-12-03561000.00577000.00559000.00571000.0014381499000
2009-12-02565000.00584000.00555000.00562000.0017197181000
2009-12-01548000.00569000.00542000.00565000.0015385396000
2009-11-30544000.00553000.00535000.00550000.008043629000
2009-11-27560000.00571000.00528000.00528000.00276150372000
2009-11-26573000.00590000.00563000.00573000.007845105000
2009-11-25557000.00579000.00542000.00570000.006234683000
2009-11-24600000.00602000.00557000.00562000.0013578193000
2009-11-20576000.00619000.00575000.00594000.00267159700000
2009-11-19562000.00599000.00552000.00590000.00346199523000
2009-11-18517000.00566000.00502000.00565000.00294154607000
2009-11-17560000.00577000.00522000.00527000.00336182628000
2009-11-16611000.00611000.00555000.00556000.00344197261000
2009-11-13614000.00627000.00611000.00611000.009860498000
2009-11-12656000.00656000.00609000.00624000.00317199230000
2009-11-11652000.00681000.00648000.00657000.0014595829000
2009-11-10678000.00689000.00657000.00657000.00153103164000
2009-11-09688000.00703000.00672000.00676000.0011981259000
2009-11-06710000.00711000.00691000.00697000.009969227000
2009-11-05720000.00720000.00699000.00701000.0010070569000
2009-11-04700000.00730000.00696000.00722000.00227163540000
2009-11-02683000.00700000.00683000.00700000.0012787743000
2009-10-30724000.00728000.00700000.00712000.00200142298000
2009-10-29704000.00721000.00691000.00708000.00289203528000
2009-10-28729000.00730000.00702000.00726000.00432309711000
2009-10-27744000.00763000.00720000.00733000.00698518822000
2009-10-26694000.00747000.00693000.00738000.001099791786000
2009-10-23657000.00692000.00649000.00684000.00812549737000
2009-10-22646000.00651000.00639000.00648000.0010970221000
2009-10-21644000.00649000.00639000.00649000.009963725000
2009-10-20663000.00663000.00639000.00648000.0011977230000
2009-10-19651000.00665000.00646000.00658000.00271177779000
2009-10-16629000.00639000.00628000.00636000.006138641000
2009-10-15633000.00638000.00627000.00630000.008352326000
2009-10-14648000.00648000.00630000.00633000.0011170604000
2009-10-13653000.00661000.00645000.00649000.0011273234000
2009-10-09638000.00653000.00638000.00653000.0012681455000
2009-10-08636000.00644000.00635000.00640000.005031917000
2009-10-07633000.00650000.00623000.00646000.00195124209000
2009-10-06670000.00683000.00625000.00628000.00431282722000
2009-10-05648000.00663000.00640000.00657000.00204133044000
2009-10-02636000.00641000.00622000.00630000.0012579112000

   ※ 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