[3090 HCグロース] ミネルヴァHD 日足 時系列データ

[3090 HCグロース] ミネルヴァHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0840000.0040000.0040000.0040000.008320000
2010-10-0700
2010-10-0639950.0040500.0039950.0040500.007280200
2010-10-0540000.0040000.0039800.0039900.0022877900
2010-10-0440100.0040500.0040100.0040500.0014562450
2010-10-0141500.0041500.0040100.0040500.0024973550
2010-09-3042000.0042000.0042000.0042000.0010420000
2010-09-2941800.0041800.0041500.0041500.0022919000
2010-09-2843300.0043300.0040800.0041800.008339950
2010-09-2741700.0043100.0041700.0043050.0016682550
2010-09-2441700.0042100.0041700.0042100.0019793300
2010-09-2242100.0042100.0040000.0041000.00411694100
2010-09-2142300.0042300.0042150.0042150.0017718150
2010-09-1744500.0044800.0042500.0042800.00461994150
2010-09-1643100.0044000.0043100.0044000.004173300
2010-09-1543600.0043600.0042300.0043100.00622655600
2010-09-1447000.0047000.0044400.0045000.00974416250
2010-09-1352100.0052100.0047000.0047800.00834120100
2010-09-1052500.0055000.0052200.0052200.00221168700
2010-09-0952500.0052500.0052500.0052500.003157500
2010-09-0800
2010-09-0752200.0052200.0052100.0052100.003156500
2010-09-0653900.0053900.0053900.0053900.00153900
2010-09-0300
2010-09-0252000.0052100.0052000.0052100.0017884700
2010-09-0152800.0053000.0051200.0052200.006314000
2010-08-3152600.0053000.0052000.0053000.006314100
2010-08-3052100.0054100.0052100.0054100.0015785500
2010-08-2752600.0052600.0052500.0052600.00231209200
2010-08-2654900.0054900.0054900.0054900.00154900
2010-08-2554800.0054900.0054800.0054900.0015822300
2010-08-2454200.0054200.0052700.0052800.007370500
2010-08-2355400.0055400.0053800.0053800.005270600
2010-08-2055700.0055700.0055700.0055700.00155700
2010-08-1953000.0053000.0053000.0053000.00153000
2010-08-1855000.0055000.0053000.0053000.00291554300
2010-08-1755900.0056000.0054000.0054000.00241318500
2010-08-1654500.0055000.0054500.0055000.006329000
2010-08-1355000.0055000.0054500.0054500.0012655000
2010-08-1255100.0055500.0055000.0055200.00231267800
2010-08-1156000.0056000.0055200.0055200.0013722400
2010-08-1056300.0056300.0056300.0056300.00156300
2010-08-0900
2010-08-0659000.0059000.0059000.0059000.00159000
2010-08-0500
2010-08-0458000.0058000.0058000.0058000.003174000
2010-08-0358000.0058000.0058000.0058000.003174000
2010-08-0255000.0056000.0055000.0056000.0015826000
2010-07-3055100.0056800.0055100.0056800.00271495300
2010-07-2956100.0058000.0056100.0058000.006340400
2010-07-2857700.0058000.0057500.0058000.0013749500
2010-07-2758000.0058000.0057500.0058000.00281622600
2010-07-2658000.0058800.0057000.0057100.00352010500
2010-07-2359300.0059300.0057500.0057500.00372155600
2010-07-2259000.0059600.0058500.0058500.0016940900
2010-07-2159000.0059000.0058800.0058800.0014823700
2010-07-2059000.0059000.0059000.0059000.00171003000
2010-07-1659200.0059200.0059000.0059000.00201182000
2010-07-1560000.0060000.0059400.0059400.0012716000
2010-07-1459700.0059900.0059700.0059900.0014837400
2010-07-1359400.0059400.0059200.0059200.00301779700
2010-07-1259600.0060100.0059300.0059400.00231369400
2010-07-0959500.0059500.0059500.0059500.006357000
2010-07-0859700.0060000.0059500.0059500.00221312900
2010-07-0759500.0059900.0059400.0059900.009535700
2010-07-0659600.0059600.0059600.0059600.002119200
2010-07-0561300.0061300.0059600.0059600.00241446100
2010-07-0259100.0062000.0059100.0059600.008484900
2010-07-0161300.0061300.0059100.0059100.00291733100
2010-06-3059300.0061300.0059300.0061300.003181900
2010-06-2960100.0060100.0059500.0059500.0016955000
2010-06-2800
2010-06-2561900.0061900.0059900.0059900.00241457600
2010-06-2460000.0060100.0059900.0060100.009540000
2010-06-2360900.0060900.0060000.0060000.009546300
2010-06-2261000.0061000.0058800.0058800.00855073600
2010-06-2161000.0061600.0060300.0061500.00241455200
2010-06-1860500.0061100.0060000.0061000.00724340800
2010-06-1761300.0061300.0060600.0060600.0016976500
2010-06-1661500.0061500.0061500.0061500.003184500
2010-06-1564000.0064000.0060500.0060500.00452780600
2010-06-1463000.0063000.0061500.0062000.00332054700
2010-06-1164700.0064700.0064700.0064700.00164700
2010-06-1000
2010-06-0963100.0063100.0063000.0063000.007441400
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0364500.0065000.0064500.0065000.0012779100
2010-06-0200
2010-06-0100
2010-05-3164900.0064900.0064900.0064900.002129800
2010-05-2862600.0062600.0062600.0062600.00162600
2010-05-2764800.0064800.0064800.0064800.00164800
2010-05-2662000.0062000.0062000.0062000.008496000
2010-05-2565000.0065000.0065000.0065000.0010650000
2010-05-2461000.0064000.0061000.0064000.007440900
2010-05-2161200.0061500.0059500.0059700.00472845500
2010-05-2000
2010-05-1961900.0061900.0061500.0061500.005308600
2010-05-1862000.0062100.0062000.0062000.00171054400
2010-05-1764700.0064700.0062000.0062100.00171062400
2010-05-1463500.0063700.0063500.0063700.003190800
2010-05-1364500.0064500.0064500.0064500.00164500
2010-05-1264500.0064500.0064500.0064500.002129000
2010-05-1165600.0065600.0064500.0064500.006390900
2010-05-1065900.0065900.0065900.0065900.002131800
2010-05-0763100.0063500.0063000.0063500.008505700
2010-05-0664100.0065600.0064100.0065000.00281813000
2010-04-3066900.0066900.0066500.0066600.007467000
2010-04-2866000.0066500.0065000.0066500.00171115500
2010-04-2766700.0066900.0066600.0066900.00171136100
2010-04-2665700.0066500.0065700.0066500.005329300
2010-04-2366600.0066600.0065600.0065600.0011731000
2010-04-2265800.0065800.0065600.0065600.004262600
2010-04-2166500.0066500.0066500.0066500.00166500
2010-04-2067900.0067900.0065500.0065500.00151000900
2010-04-1965000.0065900.0065000.0065900.00241562900
2010-04-1665500.0067000.0065000.0067000.00181195300
2010-04-1564000.0067000.0064000.0065500.00452952500
2010-04-1462900.0064000.0062400.0064000.00694351600
2010-04-1362300.0062500.0062300.0062400.005311800
2010-04-1200
2010-04-0962000.0062800.0062000.0062800.005310800
2010-04-0862600.0062600.0062600.0062600.004250400
2010-04-0761300.0062600.0061300.0062600.002123900
2010-04-0661600.0062800.0061100.0062800.00382333000
2010-04-0562400.0063000.0061500.0061700.0016999200
2010-04-0262000.0062400.0062000.0062400.0011682400
2010-04-0161100.0061100.0061100.0061100.009549900
2010-03-3161800.0061800.0061000.0061100.0016980100
2010-03-3000
2010-03-2961200.0061700.0061200.0061700.008490600
2010-03-2663000.0064900.0061500.0062600.00211308400
2010-03-2563000.0065000.0061500.0063000.00221380800
2010-03-2464900.0064900.0064000.0064000.0013839100
2010-03-2361000.0063000.0061000.0063000.00211311900
2010-03-1962000.0062000.0060600.0061000.0016975600
2010-03-1865000.0065000.0062000.0062000.00503213700
2010-03-1761500.0061500.0060500.0060500.009546600
2010-03-1660400.0061600.0060400.0060900.007425300
2010-03-1560900.0060900.0060300.0060300.007424200
2010-03-1261000.0061000.0060700.0060700.006364800
2010-03-1161000.0061100.0061000.0061000.006366200
2010-03-1060900.0061000.0060900.0061000.009548300
2010-03-0962000.0062000.0060700.0060900.0014855600
2010-03-0862000.0062000.0062000.0062000.00162000
2010-03-0562800.0062800.0062800.0062800.00162800
2010-03-0462200.0062800.0060900.0060900.0013800400
2010-03-0360500.0062000.0060500.0062000.0016974200
2010-03-0261600.0061600.0061000.0061500.00181101400
2010-03-0161700.0062200.0061600.0062200.0011682100
2010-02-2664300.0064300.0061300.0061800.0015924000
2010-02-2564500.0064500.0064500.0064500.006387000
2010-02-2462000.0063000.0062000.0062500.005311500
2010-02-2361200.0061200.0061200.0061200.002122400
2010-02-2260700.0062500.0060700.0062500.007432100
2010-02-1961500.0062500.0060700.0060700.0011676600
2010-02-1864500.0066000.0060000.0061500.00613747400
2010-02-1765900.0065900.0065900.0065900.00165900
2010-02-1600
2010-02-1564000.0064000.0064000.0064000.00164000
2010-02-1267000.0067000.0066900.0067000.0010669900
2010-02-1000
2010-02-0962000.0067000.0062000.0067000.007439000
2010-02-0863000.0063000.0062500.0063000.007440500
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0264900.0064900.0064900.0064900.00164900
2010-02-0164000.0064000.0063100.0063100.002127100
2010-01-2965400.0067200.0064000.0064000.00211360100
2010-01-2868000.0068000.0065600.0068000.009601000
2010-01-2769800.0069800.0069800.0069800.00169800
2010-01-2600
2010-01-2569400.0070000.0068000.0070000.00382620200
2010-01-2266600.0067600.0066600.0067600.006401900
2010-01-2166200.0066200.0066200.0066200.0010662000
2010-01-2065000.0067000.0065000.0066900.0012787900
2010-01-1967500.0067500.0064000.0066900.00352322200
2010-01-1870000.0070000.0070000.0070000.002140000
2010-01-1566600.0070000.0066600.0070000.007477400
2010-01-1468000.0070000.0068000.0070000.005346000
2010-01-1367300.0069000.0067300.0069000.007481300
2010-01-1269000.0069800.0067300.0069800.0012828700
2010-01-0867000.0068500.0067000.0068500.009606200
2010-01-0766100.0066100.0066000.0066000.004264100
2010-01-0666100.0066100.0065100.0065500.0013851600
2010-01-0566000.0068000.0066000.0068000.002134000
2010-01-0466600.0068000.0065400.0067000.0014941300
2009-12-3000
2009-12-2900
2009-12-2863000.0066600.0063000.0066600.0014913000
2009-12-2564100.0064100.0062600.0062900.00161017200
2009-12-2462000.0062600.0062000.0062600.009560600
2009-12-2262000.0062000.0062000.0062000.006372000
2009-12-2162100.0062100.0062100.0062100.00162100
2009-12-1863000.0063000.0061600.0061600.0011685100
2009-12-1762500.0062600.0061100.0062100.00211306200
2009-12-1664000.0065000.0064000.0065000.005322000
2009-12-1564000.0065000.0064000.0065000.007449500
2009-12-1467000.0067000.0063000.0063500.00462957300
2009-12-1164900.0065000.0064100.0064100.0014901600
2009-12-1064200.0065000.0064200.0065000.009583600
2009-12-0965000.0065000.0064200.0064200.006388300
2009-12-0865500.0065500.0065000.0065100.00221431700
2009-12-0765600.0066000.0065500.0066000.0014919700
2009-12-0465100.0065600.0065100.0065600.006391600
2009-12-0365000.0066000.0065000.0066000.009592000
2009-12-0267000.0067000.0065000.0065000.00231508100
2009-12-0166000.0067200.0065200.0067200.00352315600
2009-11-3066000.0066100.0066000.0066100.002132100
2009-11-2766500.0068600.0066000.0066000.00271814400
2009-11-2667000.0067000.0067000.0067000.003201000
2009-11-2568000.0068000.0067000.0067000.0010678000
2009-11-2466500.0066500.0066500.0066500.005332500
2009-11-2066500.0066500.0066500.0066500.00166500
2009-11-1966000.0066500.0066000.0066500.002132500
2009-11-1866100.0069000.0066000.0069000.004270100
2009-11-1768000.0068000.0066100.0066100.00271823100
2009-11-1668400.0070000.0068000.0068100.00261781900
2009-11-1368500.0068600.0068500.0068500.005342600
2009-11-1268600.0069600.0068600.0069600.0011764600
2009-11-1170300.0070300.0068700.0068700.00171173700
2009-11-1068600.0069900.0068500.0069900.0014965800
2009-11-0968900.0068900.0068900.0068900.003206700
2009-11-0668700.0068700.0068600.0068700.008549300
2009-11-0568600.0068600.0068600.0068600.004274400
2009-11-0469000.0070900.0068700.0068800.00161115400
2009-11-0269200.0069200.0068000.0068200.00271846000
2009-10-3069600.0069600.0069200.0069200.007484800
2009-10-2970000.0070000.0069600.0069600.007489600
2009-10-2869900.0071000.0069900.0070000.0010705800
2009-10-2769900.0069900.0069900.0069900.00169900
2009-10-2669900.0070000.0069900.0069900.005349700
2009-10-2372000.0072000.0071900.0071900.007503900
2009-10-2200
2009-10-2170500.0071000.0070500.0071000.004282500
2009-10-2071100.0071100.0070500.0070500.002141600
2009-10-1971000.0072100.0070900.0072100.00231652700
2009-10-1669800.0071000.0068600.0071000.00191313600
2009-10-1500
2009-10-1470900.0070900.0070900.0070900.00170900
2009-10-1369700.0070900.0069700.0070900.003210300
2009-10-0971000.0071000.0068500.0069200.00201393700
2009-10-0868800.0068800.0068800.0068800.004275200
2009-10-0768900.0069200.0068900.0069200.0010690500
2009-10-0668800.0069300.0068800.0069000.0010690300
2009-10-0568900.0069400.0068600.0068600.0010689000
2009-10-0269000.0070500.0068000.0070500.00271852000

   ※ 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