[3140 HCグロース] イデアインター 日足 時系列データ

[3140 HCグロース] イデアインター (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0700
2010-10-0600
2010-10-0500
2010-10-04595.00595.00595.00595.00200119000
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-2400
2010-09-22585.00585.00585.00585.00700409500
2010-09-2100
2010-09-1700
2010-09-16585.00585.00585.00585.001100643500
2010-09-15560.00575.00560.00575.00200113500
2010-09-1400
2010-09-13550.00550.00550.00550.0010055000
2010-09-10530.00530.00530.00530.0010053000
2010-09-0900
2010-09-08570.00570.00550.00550.001100620500
2010-09-07610.00610.00610.00610.0010061000
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-31630.00630.00630.00630.0010063000
2010-08-3000
2010-08-2700
2010-08-26620.00620.00620.00620.0010062000
2010-08-2500
2010-08-24625.00625.00625.00625.0010062500
2010-08-23610.00610.00605.00605.00700426500
2010-08-2000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-16690.00690.00690.00690.00700483000
2010-08-13690.00690.00690.00690.0010069000
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-09610.00610.00610.00610.00500305000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-02620.00620.00600.00600.00300182100
2010-07-30630.00630.00600.00600.00500310000
2010-07-2900
2010-07-28640.00640.00640.00640.00500320000
2010-07-27650.00650.00640.00640.00900580000
2010-07-26660.00660.00660.00660.00600396000
2010-07-23660.00660.00640.00640.0028001802000
2010-07-2200
2010-07-2100
2010-07-20720.00720.00720.00720.00200144000
2010-07-16720.00720.00720.00720.00800576000
2010-07-15670.00700.00630.00700.001200797000
2010-07-14735.00735.00735.00735.00500367500
2010-07-13695.00695.00665.00665.00500344500
2010-07-12750.00750.00705.00705.00300220500
2010-07-0900
2010-07-0800
2010-07-07750.00750.00750.00750.00200150000
2010-07-06750.00750.00750.00750.00200150000
2010-07-0500
2010-07-0200
2010-07-01750.00750.00750.00750.0010075000
2010-06-3000
2010-06-29760.00760.00760.00760.0010076000
2010-06-28770.00770.00762.00762.00400306400
2010-06-2500
2010-06-24845.00845.00845.00845.0010084500
2010-06-2300
2010-06-2200
2010-06-2100
2010-06-1800
2010-06-1700
2010-06-16879.00879.00879.00879.00700615300
2010-06-15810.00810.00810.00810.0010081000
2010-06-14751.00751.00750.00750.00300225200
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-08732.00732.00732.00732.0010073200
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-2600
2010-05-2500
2010-05-2400
2010-05-2100
2010-05-20750.00750.00750.00750.00200150000
2010-05-19800.00800.00800.00800.00200160000
2010-05-1800
2010-05-17875.00875.00875.00875.00700612500
2010-05-14810.00810.00810.00810.0040003240000
2010-05-1300
2010-05-1200
2010-05-1100
2010-05-1000
2010-05-07819.00819.00819.00819.0010081900
2010-05-06879.00879.00879.00879.00200175800
2010-04-3000
2010-04-2800
2010-04-2700
2010-04-26880.00880.00880.00880.00200176000
2010-04-2300
2010-04-2200
2010-04-2100
2010-04-2000
2010-04-19880.00880.00880.00880.0010088000
2010-04-16890.00898.00890.00895.00800713800
2010-04-15870.00870.00870.00870.0010087000
2010-04-1400
2010-04-13845.00845.00845.00845.0010084500
2010-04-12800.00800.00800.00800.00500400000
2010-04-0900
2010-04-08876.00876.00803.00803.00200167900
2010-04-0700
2010-04-06820.00820.00820.00820.0010082000
2010-04-05830.00830.00830.00830.0010083000
2010-04-0200
2010-04-0100
2010-03-3100
2010-03-3000
2010-03-29820.00820.00820.00820.0010082000
2010-03-26773.00773.00772.00772.00700540600
2010-03-2500
2010-03-24770.00770.00770.00770.00500385000
2010-03-2300
2010-03-19773.00773.00770.00770.00400308600
2010-03-1800
2010-03-1700
2010-03-16870.00870.00870.00870.00700609000
2010-03-15785.00800.00785.00800.00300237000
2010-03-12790.00790.00790.00790.00400316000
2010-03-1100
2010-03-1000
2010-03-09750.00750.00750.00750.0010075000
2010-03-08770.00770.00770.00770.0021001617000
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-18725.00725.00725.00725.0010072500
2010-02-1700
2010-02-16800.00800.00800.00800.00800640000
2010-02-15710.00710.00710.00710.00200142000
2010-02-12710.00710.00710.00710.00300213000
2010-02-10710.00710.00710.00710.00300213000
2010-02-0900
2010-02-0800
2010-02-05730.00730.00730.00730.00600438000
2010-02-04730.00730.00720.00720.00200145000
2010-02-0300
2010-02-02720.00750.00720.00750.00200147000
2010-02-01750.00750.00730.00730.00300223000
2010-01-29700.00700.00700.00700.0010070000
2010-01-2800
2010-01-27709.00709.00700.00700.00300211800
2010-01-2600
2010-01-2500
2010-01-2200
2010-01-2100
2010-01-2000
2010-01-19700.00700.00700.00700.0010070000
2010-01-18720.00720.00720.00720.0015001080000
2010-01-1500
2010-01-14664.00664.00664.00664.0010066400
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-05664.00664.00664.00664.0010066400
2010-01-04621.00644.00620.00644.00500312700
2009-12-3000
2009-12-29631.00651.00631.00651.00700443700
2009-12-28657.00661.00657.00661.00500329200
2009-12-25630.00650.00630.00631.003610022751800
2009-12-24725.00725.00700.00700.00400285000
2009-12-22726.00726.00726.00726.0010072600
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-16790.00790.00790.00790.00900711000
2009-12-1500
2009-12-14735.00735.00730.00730.00400293000
2009-12-1100
2009-12-1000
2009-12-09750.00750.00750.00750.0010075000
2009-12-0800
2009-12-0700
2009-12-04740.00740.00740.00740.0010074000
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-30739.00780.00739.00780.001200919700
2009-11-27700.00700.00700.00700.00800560000
2009-11-2600
2009-11-2500
2009-11-24720.00720.00700.00700.00400282000
2009-11-20717.00720.00717.00720.00200143700
2009-11-19782.00782.00722.00722.00700513000
2009-11-1800
2009-11-17790.00800.00783.00800.00400316300
2009-11-16860.00860.00860.00860.001000860000
2009-11-13850.00850.00810.00810.00400333200
2009-11-12910.00910.00910.00910.0010091000
2009-11-11931.00932.00905.00905.00900833100
2009-11-10941.00941.00940.00940.00200188100
2009-11-09980.00980.00942.00942.00200192200
2009-11-0600
2009-11-05942.00942.00941.00941.00200188300
2009-11-0400
2009-11-02941.00941.00941.00941.0010094100
2009-10-30942.00960.00942.00960.00700668400
2009-10-2900
2009-10-28959.00959.00959.00959.00200191800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-20960.00960.00960.00960.0011001056000
2009-10-1900
2009-10-16985.00985.00985.00985.00700689500
2009-10-1500
2009-10-14980.00990.00980.00990.00500493000
2009-10-13980.00990.00980.00990.00200197000
2009-10-09935.00935.00935.00935.0010093500
2009-10-08950.00950.00950.00950.0010095000
2009-10-07970.00970.00970.00970.0010097000
2009-10-06990.00990.00990.00990.0010099000
2009-10-0500
2009-10-0200

   ※ 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