[3082 HCグロース] きちり 日足 時系列データ

[3082 HCグロース] きちり (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0862000.0062100.0060800.0062100.0010613400
2010-10-0761000.0061000.0061000.0061000.003183000
2010-10-0661600.0061600.0061000.0061000.002122600
2010-10-0561100.0062900.0060600.0060600.0010612100
2010-10-0462000.0062000.0061100.0061100.005307500
2010-10-0100
2010-09-3060000.0060000.0060000.0060000.00160000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-2464000.0064000.0064000.0064000.005320000
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1464000.0064000.0064000.0064000.00164000
2010-09-1365000.0065000.0065000.0065000.00181170000
2010-09-1061700.0063800.0061700.0063800.006377300
2010-09-0961500.0061600.0061500.0061600.004246200
2010-09-0800
2010-09-0700
2010-09-0661000.0061000.0061000.0061000.002122000
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3156800.0056800.0056800.0056800.00156800
2010-08-3000
2010-08-2756800.0056800.0056800.0056800.00156800
2010-08-2656500.0056600.0056500.0056600.003169600
2010-08-2559800.0059800.0056000.0056000.004233800
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-1858000.0058100.0058000.0058100.0013754300
2010-08-1758000.0058000.0058000.0058000.00211218000
2010-08-1600
2010-08-1300
2010-08-1263500.0063500.0062000.0062000.009564000
2010-08-1168000.0068000.0063600.0063600.00221487200
2010-08-1064000.0065000.0063500.0065000.005321000
2010-08-0965800.0065800.0063000.0064000.005318800
2010-08-0600
2010-08-0561000.0062000.0061000.0062000.002123000
2010-08-0400
2010-08-0300
2010-08-0260900.0060900.0060900.0060900.00160900
2010-07-3000
2010-07-2900
2010-07-2800
2010-07-2760500.0060500.0060500.0060500.002121000
2010-07-2660500.0060500.0060300.0060300.004241700
2010-07-2300
2010-07-2260900.0060900.0060900.0060900.00160900
2010-07-2160000.0060000.0060000.0060000.004240000
2010-07-2000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1365900.0065900.0065900.0065900.00165900
2010-07-1264900.0064900.0064900.0064900.00211362900
2010-07-0966800.0066900.0066800.0066900.006400900
2010-07-0865000.0065000.0065000.0065000.005325000
2010-07-0762300.0062300.0062300.0062300.00162300
2010-07-0600
2010-07-0560300.0060300.0060300.0060300.002120600
2010-07-0200
2010-07-0100
2010-06-3060000.0060000.0060000.0060000.008480000
2010-06-2960000.0061900.0060000.0061900.002121900
2010-06-2856400.0058000.0056400.0058000.002114400
2010-06-2561500.0061500.0060300.0060300.002121800
2010-06-2462000.0062000.0062000.0062000.00162000
2010-06-2363000.0063000.0063000.0063000.00163000
2010-06-2262000.0062000.0062000.0062000.00162000
2010-06-2162000.0062000.0062000.0062000.00162000
2010-06-1800
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-1400
2010-06-1168200.0068200.0061700.0061700.00201351500
2010-06-1061200.0065000.0061200.0065000.008505400
2010-06-0900
2010-06-0800
2010-06-0761000.0061000.0061000.0061000.00161000
2010-06-0462000.0062000.0062000.0062000.00162000
2010-06-0360000.0060000.0060000.0060000.002120000
2010-06-0260000.0060000.0060000.0060000.00160000
2010-06-0160000.0060000.0060000.0060000.00160000
2010-05-3160100.0060100.0060100.0060100.00160100
2010-05-2857000.0060000.0057000.0060000.006345000
2010-05-2700
2010-05-2656000.0056000.0055600.0055600.004223200
2010-05-2557800.0057800.0055500.0056000.0011615400
2010-05-2459000.0059000.0059000.0059000.00159000
2010-05-2159000.0059000.0059000.0059000.00159000
2010-05-2060000.0062000.0060000.0062000.002122000
2010-05-1962500.0062500.0061000.0061000.006372000
2010-05-1862000.0062000.0061500.0061500.006371000
2010-05-1766000.0066100.0063500.0063500.005325700
2010-05-1464100.0065000.0064000.0065000.004257100
2010-05-1365300.0065300.0065000.0065000.004260700
2010-05-1267000.0067000.0065300.0065300.004266300
2010-05-1173000.0073000.0068000.0068000.00312204400
2010-05-1069900.0073200.0065000.0070000.00523620000
2010-05-0763000.0066000.0060200.0064000.00211317000
2010-05-0662800.0067000.0062500.0067000.00503255200
2010-04-3060500.0061500.0060300.0061500.00332006500
2010-04-2858800.0058800.0058800.0058800.00158800
2010-04-2759800.0061000.0059000.0059000.0010603700
2010-04-2659000.0060000.0059000.0059600.004237600
2010-04-2358900.0059000.0058500.0058500.005293900
2010-04-2258300.0058300.0058300.0058300.00158300
2010-04-2159700.0059700.0059700.0059700.00159700
2010-04-2059800.0059800.0059800.0059800.002119600
2010-04-1959100.0059600.0058200.0058200.009532300
2010-04-1600
2010-04-1559600.0059600.0059100.0059100.004237400
2010-04-1459500.0059500.0059500.0059500.002119000
2010-04-1359600.0059600.0059500.0059500.009536300
2010-04-1259500.0059900.0059500.0059600.00301786200
2010-04-0959500.0059500.0058500.0058600.0013765500
2010-04-0860600.0060600.0057500.0059500.0014820200
2010-04-0755800.0061100.0055800.0061000.00683970900
2010-04-0654900.0059800.0052900.0059800.00563098900
2010-04-0553200.0054200.0053200.0054200.006322700
2010-04-0200
2010-04-0100
2010-03-3154500.0054700.0054500.0054700.002109200
2010-03-3054500.0054500.0054500.0054500.00154500
2010-03-2953500.0054000.0053500.0054000.002107500
2010-03-2654000.0054900.0054000.0054900.003162900
2010-03-2554800.0054900.0054800.0054900.002109700
2010-03-2453500.0053500.0053500.0053500.00153500
2010-03-2352000.0052000.0052000.0052000.005260000
2010-03-1951500.0052000.0051500.0052000.003155000
2010-03-1800
2010-03-1700
2010-03-1653000.0053000.0053000.0053000.005265000
2010-03-1500
2010-03-1253000.0053000.0053000.0053000.007371000
2010-03-1153000.0053000.0053000.0053000.00251325000
2010-03-1051000.0052000.0051000.0052000.00381941200
2010-03-0951000.0051000.0050500.0051000.0017866100
2010-03-0852000.0052500.0052000.0052500.002104500
2010-03-0551000.0051800.0051000.0051800.003153800
2010-03-0453000.0053000.0050100.0050100.009462200
2010-03-0352800.0053000.0052800.0053000.006317800
2010-03-0254800.0054800.0054800.0054800.002109600
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2251000.0052000.0051000.0052000.009460000
2010-02-1900
2010-02-1852000.0052000.0052000.0052000.00152000
2010-02-1750400.0052000.0050400.0052000.004204200
2010-02-1652400.0052400.0052400.0052400.00152400
2010-02-1552500.0052600.0052500.0052600.002105100
2010-02-1254000.0054000.0052300.0052300.00251348200
2010-02-1053200.0053700.0053000.0053700.0010531900
2010-02-0953000.0053000.0053000.0053000.00153000
2010-02-0852000.0052000.0052000.0052000.00152000
2010-02-0554000.0054000.0054000.0054000.003162000
2010-02-0451000.0052000.0051000.0052000.006308000
2010-02-0351000.0051000.0051000.0051000.00151000
2010-02-0251400.0051400.0051400.0051400.00151400
2010-02-0151900.0051900.0051900.0051900.002103800
2010-01-2952000.0052000.0051000.0051900.007358900
2010-01-2852600.0052600.0052600.0052600.002105200
2010-01-2700
2010-01-2652000.0052000.0051000.0051000.002103000
2010-01-2552000.0052000.0051000.0051000.007363000
2010-01-2252600.0052900.0052500.0052900.008420800
2010-01-2152900.0052900.0052900.0052900.00152900
2010-01-2052700.0056000.0052700.0053500.006330200
2010-01-1900
2010-01-1854500.0054500.0054500.0054500.00154500
2010-01-1500
2010-01-1454700.0054700.0052800.0052800.003161300
2010-01-1300
2010-01-1254700.0054700.0054000.0054000.00291582100
2010-01-0854500.0054700.0053500.0054700.006324100
2010-01-0753700.0054500.0053700.0054500.006324000
2010-01-0653400.0053400.0052500.0052500.005263900
2010-01-0553000.0054000.0052600.0052600.0012639800
2010-01-0453000.0053000.0053000.0053000.006318000
2009-12-3053100.0053100.0052800.0052800.008424100
2009-12-2953000.0053500.0053000.0053500.0014742500
2009-12-2854000.0054900.0053100.0054900.004216300
2009-12-2554100.0054100.0053000.0053500.00231226000
2009-12-2400
2009-12-2200
2009-12-2158000.0058000.0058000.0058000.00158000
2009-12-1855000.0059000.0055000.0058500.005286500
2009-12-1758000.0060000.0058000.0060000.004236000
2009-12-1655000.0058000.0055000.0058000.004223000
2009-12-1500
2009-12-1400
2009-12-1155000.0055000.0055000.0055000.00201100000
2009-12-1054500.0055000.0054500.0055000.0010548400
2009-12-0954000.0054500.0054000.0054500.002108500
2009-12-0855000.0055000.0055000.0055000.00155000
2009-12-0754500.0054500.0054500.0054500.00154500
2009-12-0453300.0055000.0053000.0055000.008427300
2009-12-0354000.0054000.0053000.0053000.006319000
2009-12-0200
2009-12-0100
2009-11-3053100.0053100.0053000.0053000.007371100
2009-11-2700
2009-11-2600
2009-11-2500
2009-11-2453100.0053100.0053100.0053100.00153100
2009-11-2053100.0053100.0053100.0053100.00153100
2009-11-1954100.0054100.0054000.0054000.002108100
2009-11-1855100.0055100.0055000.0055000.004220200
2009-11-1755100.0055100.0055000.0055100.003165200
2009-11-1656000.0056000.0056000.0056000.00156000
2009-11-1300
2009-11-1200
2009-11-1159800.0060000.0059800.0060000.00231375600
2009-11-1055000.0057000.0055000.0057000.009506800
2009-11-0953600.0054200.0053600.0054200.006322200
2009-11-0653600.0053600.0053600.0053600.00153600
2009-11-0554600.0054600.0054600.0054600.002109200
2009-11-0453600.0053600.0053600.0053600.00153600
2009-11-0254000.0054000.0053000.0053000.0012641100
2009-10-3057000.0057000.0057000.0057000.00157000
2009-10-2900
2009-10-2800
2009-10-2755000.0055000.0055000.0055000.0012660000
2009-10-2657000.0057500.0057000.0057500.002114500
2009-10-2300
2009-10-2256500.0056500.0056500.0056500.00156500
2009-10-2155500.0056500.0054000.0055000.00422306100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1559000.0059000.0059000.0059000.00159000
2009-10-1400
2009-10-1363800.0063800.0063800.0063800.00201276000
2009-10-0959700.0061000.0059700.0060800.00191154800
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0558000.0058000.0057300.0057500.007404800
2009-10-0254300.0054500.0052500.0054500.006321800

   ※ 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