[3089 HCグロース] テクノアルファ 日足 時系列データ

[3089 HCグロース] テクノアルファ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08127600.00127600.00126900.00126900.00293684300
2010-10-07128900.00128900.00127300.00127500.00324086400
2010-10-06127200.00129300.00127100.00129200.00182303200
2010-10-05128000.00128000.00126600.00127000.00324067900
2010-10-04128000.00130700.00127500.00128800.00374748500
2010-10-01132800.00132800.00126500.00129800.0014118151600
2010-09-30130000.00132500.00128500.00129800.00749659500
2010-09-29131100.00131100.00130000.00130800.007810160000
2010-09-28129600.00131500.00129600.00131100.00344439300
2010-09-27128500.00131000.00128500.00129900.00314016800
2010-09-24128500.00130500.00128000.00128500.00415306900
2010-09-22126900.00130000.00126900.00128500.00212697700
2010-09-21126300.00128700.00125000.00128700.00324024600
2010-09-17132000.00132000.00125000.00126300.0011414587100
2010-09-16136500.00136500.00130500.00133200.0015620729400
2010-09-15138500.00139000.00135500.00137800.0010814852300
2010-09-14134000.00139400.00132600.00138200.0021729724800
2010-09-13135500.00136900.00129000.00132000.0012316352800
2010-09-10133700.00134000.00132500.00134000.0012416515200
2010-09-09128100.00133500.00127800.00132700.0011314851200
2010-09-08128500.00128700.00127000.00127600.0010513420900
2010-09-07128000.00129300.00127100.00128300.0023630291500
2010-09-06130100.00131000.00126000.00126700.0027435254900
2010-09-03119900.00135000.00119900.00132000.0033943678000
2010-09-02122600.00122900.00117100.00119100.0012615024600
2010-09-01120000.00121300.00117000.00119600.009511276500
2010-08-31127900.00127900.00118000.00120000.0017221066000
2010-08-30130500.00132500.00129000.00130000.00729358500
2010-08-27135100.00136000.00128000.00130000.0013317291800
2010-08-26139100.00140000.00137000.00137000.00547475100
2010-08-25140000.00142100.00140000.00141500.00294093500
2010-08-24145000.00146000.00141600.00144000.00253595000
2010-08-23150100.00150100.00141000.00148500.00497072700
2010-08-20154000.00154000.00149000.00153000.00182716100
2010-08-19153000.00153000.00153000.00153000.002306000
2010-08-18150500.00151000.00150000.00151000.005753000
2010-08-17151000.00152500.00151000.00151100.00101519300
2010-08-16155500.00155500.00151000.00154000.00111683000
2010-08-13152100.00155000.00151000.00155000.006917400
2010-08-12154100.00156200.00153000.00155000.00121851900
2010-08-11156000.00157800.00155100.00155100.0081247800
2010-08-10156900.00157800.00155500.00157800.00101565800
2010-08-09155900.00155900.00155000.00155500.00101552800
2010-08-06156000.00156500.00156000.00156100.003468600
2010-08-05155000.00156000.00155000.00156000.00121865600
2010-08-04158000.00158000.00154100.00156000.00172648700
2010-08-03155000.00158000.00155000.00158000.00253894900
2010-08-02152300.00153000.00152100.00153000.00101524100
2010-07-30153000.00155000.00152800.00154000.00192915200
2010-07-29152000.00155000.00152000.00155000.0081230200
2010-07-28151500.00153000.00150000.00151400.00203015800
2010-07-27151500.00152000.00151500.00151500.006909500
2010-07-26151500.00152000.00151000.00151000.006909500
2010-07-23152000.00154000.00149800.00150700.00538021100
2010-07-22150500.00152000.00150500.00152000.0091366000
2010-07-21150200.00150900.00149000.00150500.00172550000
2010-07-20151000.00151500.00150000.00151000.00314667800
2010-07-16152000.00153200.00151500.00153200.00274115400
2010-07-15155000.00155000.00152600.00153200.00345237400
2010-07-14158000.00158500.00157200.00157200.00132053500
2010-07-13158000.00158000.00158000.00158000.004632000
2010-07-12155200.00158500.00155200.00157900.004629400
2010-07-09156000.00156000.00155200.00155200.002311200
2010-07-08159400.00159800.00159000.00159500.00355581100
2010-07-07159600.00159600.00153200.00159600.00426632900
2010-07-06159500.00159700.00155400.00159700.0071109000
2010-07-05152100.00159900.00150000.00159500.00528113200
2010-07-02152500.00155000.00152500.00153000.0081226300
2010-07-01155000.00159000.00153000.00159000.00609390200
2010-06-30166000.00169800.00158500.00159600.00457344600
2010-06-29164000.00170000.00162500.00170000.00355845400
2010-06-28170000.00170000.00165000.00166900.00203346800
2010-06-25167100.00167700.00167100.00167500.005837000
2010-06-24168000.00170300.00168000.00170000.0071185800
2010-06-23168600.00168600.00168000.00168500.0061009500
2010-06-22168500.00172000.00168500.00170500.00305117200
2010-06-21170000.00170000.00170000.00170000.00122040000
2010-06-18168000.00170000.00168000.00170000.00193213900
2010-06-17170000.00170000.00165000.00170000.0061008500
2010-06-16170000.00170000.00166000.00169500.00223717200
2010-06-15170000.00171000.00168500.00170000.00264420500
2010-06-14170000.00175000.00167000.00170000.00488206900
2010-06-11164500.00167400.00164500.00167400.00101654100
2010-06-10161800.00161800.00159800.00161000.00203213600
2010-06-09163700.00163700.00161500.00163500.0081297800
2010-06-08160900.00162500.00160000.00162500.00101613600
2010-06-07161900.00162000.00161000.00162000.0071132500
2010-06-04163900.00164000.00163900.00164000.006983700
2010-06-03162700.00163400.00161500.00163000.00101625900
2010-06-02162700.00162700.00162700.00162700.001162700
2010-06-01164300.00164300.00159400.00161000.00101613000
2010-05-31159900.00163000.00159900.00161100.00152413800
2010-05-28158100.00160000.00158100.00159500.00101592100
2010-05-27150800.00158000.00149400.00157900.00213226100
2010-05-26150500.00150500.00142100.00149400.00344998600
2010-05-25156000.00156000.00147600.00148000.00284190500
2010-05-24154800.00158800.00154800.00156000.004624400
2010-05-21148000.00156000.00145000.00156000.00416120700
2010-05-20163800.00163800.00155600.00156300.00142234000
2010-05-19155100.00159800.00148000.00159800.00375733700
2010-05-18168000.00168000.00155100.00155100.007712332900
2010-05-17156900.00179900.00156900.00164000.0015526250200
2010-05-14160000.00160000.00158000.00158300.00457145500
2010-05-13156100.00160100.00155400.00159700.00619608600
2010-05-12165000.00165000.00157200.00157200.008513619800
2010-05-11173100.00174000.00166500.00168000.00376310800
2010-05-10167700.00174000.00167700.00174000.00325451500
2010-05-07168000.00172000.00160000.00171700.006510913100
2010-05-06178200.00180000.00178100.00178200.00295184500
2010-04-30184900.00184900.00182200.00184800.00173118100
2010-04-28182000.00185900.00181500.00181500.00386958300
2010-04-27191500.00191500.00185500.00186700.00427890900
2010-04-26192500.00192500.00186500.00189400.005310071900
2010-04-23181100.00188100.00181100.00185000.005710488100
2010-04-22184500.00184500.00181100.00181100.00224018500
2010-04-21180000.00185000.00178000.00184500.00356386800
2010-04-20190000.00190000.00181800.00181800.0010419293100
2010-04-19178000.00192500.00173000.00188200.0018934832900
2010-04-16181400.00184500.00174500.00181600.0012622623200
2010-04-15168000.00184500.00168000.00183000.0032758185600
2010-04-14162700.00169900.00162500.00165000.006811327700
2010-04-13162500.00164300.00160300.00162100.00345508800
2010-04-12163300.00165000.00158900.00162500.006911159100
2010-04-09164800.00164800.00162000.00162000.0071143700
2010-04-08159900.00165000.00159900.00165000.00386169900
2010-04-07161000.00161000.00158200.00158200.00518157200
2010-04-06161500.00161500.00160100.00161000.00426755300
2010-04-05162100.00162900.00161500.00162000.00315016600
2010-04-02162900.00163000.00161000.00163000.00487767300
2010-04-01163500.00164000.00160000.00163000.00609747600
2010-03-31166500.00172000.00165000.00167500.008714644000
2010-03-30163900.00165500.00162500.00165000.00335421400
2010-03-29167400.00167400.00155600.00160500.008313389800
2010-03-26174000.00177000.00160500.00165400.0016127656400
2010-03-25168500.00173900.00166000.00173900.0010417608900
2010-03-24166400.00173000.00165000.00165000.0010116991800
2010-03-23164800.00167000.00162000.00165500.00457424300
2010-03-19162000.00162700.00158000.00161500.00325150500
2010-03-18154600.00162900.00152000.00160000.007011007500
2010-03-17161000.00161000.00153300.00154300.00619567800
2010-03-16164800.00167900.00159000.00161000.0011418615200
2010-03-15150000.00176000.00146000.00168800.0021334827800
2010-03-12149100.00152000.00145000.00146000.00497245000
2010-03-11146000.00156000.00145000.00146500.007310914200
2010-03-10139000.00143000.00139000.00143000.00344774500
2010-03-09138500.00139000.00138500.00139000.002277500
2010-03-08141600.00141600.00138100.00138100.00334630400
2010-03-05141500.00142000.00141000.00141000.00111555500
2010-03-04142000.00142500.00141500.00141500.0081136500
2010-03-03136600.00139000.00136600.00139000.004549500
2010-03-02138700.00138700.00136500.00136500.0091237400
2010-03-01138000.00139900.00138000.00138000.007975000
2010-02-26142400.00142400.00136500.00136500.00111532000
2010-02-25137200.00142900.00137200.00142900.003417300
2010-02-24140000.00140000.00137200.00137200.0081108000
2010-02-23143900.00143900.00139500.00142000.00212967400
2010-02-22139000.00144500.00139000.00143900.00141988300
2010-02-19132500.00136000.00132500.00136000.00121615300
2010-02-18134500.00134500.00132500.00134500.00283743100
2010-02-17139000.00139000.00133200.00135000.00253379100
2010-02-16140900.00140900.00138500.00138500.00101398800
2010-02-15138400.00140000.00135000.00140000.00162202100
2010-02-12136500.00136500.00135400.00135400.003408100
2010-02-10133000.00139000.00133000.00139000.00131775900
2010-02-09130000.00136000.00130000.00136000.004526000
2010-02-08130600.00130600.00130000.00130000.006782900
2010-02-05138000.00138000.00132000.00132100.00192525100
2010-02-04137000.00139000.00135000.00135000.00141925000
2010-02-03134000.00135000.00134000.00134000.00172290000
2010-02-02138000.00138000.00136500.00136500.007961500
2010-02-01140000.00140000.00131000.00139900.00283798400
2010-01-29145400.00145400.00138700.00138700.00172397700
2010-01-28138700.00143400.00138700.00143400.00314345100
2010-01-27139100.00140800.00137700.00138800.00283900100
2010-01-26152000.00152500.00142000.00142000.00598678700
2010-01-25150000.00150000.00147000.00150000.00284181200
2010-01-22158600.00158600.00150100.00150100.00213234300
2010-01-21157500.00158400.00157500.00158300.006947700
2010-01-20160000.00161400.00159000.00160000.00406400100
2010-01-19163000.00163000.00156100.00160000.007411841900
2010-01-18165000.00166500.00159500.00159500.0011118118200
2010-01-15159400.00160000.00154000.00157300.0011918833400
2010-01-14142600.00149500.00142200.00149000.0012017540000
2010-01-13148900.00149000.00145000.00147400.00284110000
2010-01-12142100.00149500.00142100.00149500.008512407100
2010-01-08138800.00144100.00138800.00141000.007110018300
2010-01-07140300.00140500.00138000.00138700.00415703900
2010-01-06147700.00147700.00141000.00143000.00152169900
2010-01-05139300.00147900.00139300.00147900.00527482700
2010-01-04141200.00142000.00139000.00139000.00263654400
2009-12-30141000.00141000.00137800.00138600.00253484400
2009-12-29145000.00146900.00140000.00142500.00344869800
2009-12-28141800.00147500.00140000.00143200.00557941800
2009-12-25141500.00141500.00137100.00139000.007410321200
2009-12-24144000.00145000.00142000.00143500.00355024900
2009-12-22149700.00150200.00143700.00144000.007911630000
2009-12-21145500.00153500.00144000.00150900.0015823360200
2009-12-18131000.00139500.00129000.00139500.008411269300
2009-12-17127000.00131000.00126000.00131000.00364603300
2009-12-16128100.00130000.00127000.00128500.00324135600
2009-12-15131800.00132000.00130000.00130000.00151965000
2009-12-14130000.00131000.00129000.00131000.00162079500
2009-12-11127000.00129300.00127000.00129300.00162044800
2009-12-10130000.00130000.00128000.00128000.00131675300
2009-12-09132000.00132000.00130000.00130000.00141836200
2009-12-08133800.00134000.00131500.00133900.00172257400
2009-12-07136800.00136800.00133000.00133300.00385148700
2009-12-04128300.00135000.00128300.00132000.00405289600
2009-12-03124900.00131000.00124900.00130000.00425395800
2009-12-02123500.00125000.00121200.00122900.00526403800
2009-12-01123500.00123500.00120000.00122200.00556672700
2009-11-30125000.00127500.00120100.00122500.00597241400
2009-11-27132000.00132000.00125000.00125000.00384846700
2009-11-26130000.00135000.00130000.00132000.00557220800
2009-11-25130100.00133000.00128200.00133000.0013417429200
2009-11-24135900.00139000.00132100.00132100.00506734800
2009-11-20128100.00137000.00126100.00136900.00638357000
2009-11-19125600.00128900.00120500.00128100.00728991000
2009-11-18129000.00129000.00114200.00123600.0019723504400
2009-11-17137000.00138000.00128000.00129800.0021829095000
2009-11-16160000.00160000.00128000.00129000.0060284169400
2009-11-13140000.00154600.00135000.00154600.0031145547300
2009-11-12150000.00150000.00134500.00134600.0021229565400
2009-11-11163000.00163500.00151100.00151500.0017226653800
2009-11-10169500.00169500.00162000.00165000.00345659700
2009-11-09170600.00172800.00168000.00170000.00355962200
2009-11-06171500.00175000.00170600.00170600.00417069200
2009-11-05170100.00172000.00170000.00171100.00559365300
2009-11-04175800.00176000.00170000.00171100.00376375600
2009-11-02173000.00177500.00172000.00172800.00447649500
2009-10-30181900.00184100.00181900.00181900.008615698400
2009-10-29181600.00185000.00180100.00180100.0037067566500
2009-10-28197500.00197500.00184500.00184500.0014628022800
2009-10-27204000.00204000.00199000.00199100.00408010400
2009-10-26207300.00207300.00203600.00203600.00336798200
2009-10-23205000.00209800.00202300.00202700.005110442900
2009-10-22213500.00215000.00210700.00210700.007916819200
2009-10-21222100.00222100.00220000.00221500.00275954000
2009-10-20224000.00226500.00223000.00223000.00235161800
2009-10-19231100.00232000.00231100.00232000.002463100
2009-10-16231000.00237000.00230400.00237000.00122806200
2009-10-15239900.00245500.00239900.00245500.00133180400
2009-10-14243000.00243000.00239000.00239900.0081931900
2009-10-13226000.00231400.00226000.00231400.003688800
2009-10-09224000.00238000.00224000.00238000.0071628100
2009-10-08221300.00225000.00213000.00225000.00449620100
2009-10-07230000.00230000.00226000.00228000.0071604000
2009-10-06227200.00227200.00226000.00226000.0061361300
2009-10-0500
2009-10-02232000.00232000.00226000.00232000.00194380500

   ※ 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