[3334 HCグロース] イーネットJPN 日足 時系列データ

[3334 HCグロース] イーネットJPN (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-2414800.0015400.0014800.0015400.001382054750
2008-09-2215000.0015100.0014600.0014960.00911362200
2008-09-1915000.0015100.0015000.0015000.0058870450
2008-09-1814810.0015150.0014600.0015000.0036537370
2008-09-1715000.0015200.0015000.0015200.0018270800
2008-09-1614660.0015100.0014660.0015010.0016238380
2008-09-1215160.0015180.0015060.0015060.0010151480
2008-09-1115220.0015500.0015220.0015230.0016244300
2008-09-1015400.0015400.0015200.0015220.0027411400
2008-09-0915260.0015600.0015260.0015600.0044681800
2008-09-0815200.0015500.0015180.0015500.0038583150
2008-09-0515200.0015300.0015150.0015160.0033501820
2008-09-0415400.0015400.0015200.0015200.0012183900
2008-09-0315200.0015600.0015200.0015600.0028434090
2008-09-0215200.0015510.0015200.0015300.0015230520
2008-09-0115250.0015800.0015110.0015270.0031474080
2008-08-2915450.0015500.0015250.0015500.0018276910
2008-08-2815440.0015440.0015240.0015240.0010153600
2008-08-2715410.0015800.0015410.0015440.0014218320
2008-08-2615420.0015500.0015420.0015500.009139100
2008-08-2515800.0015800.0015600.0015600.00462800
2008-08-2215310.0015400.0015310.0015400.00692040
2008-08-2115400.0015400.0015400.0015400.0015231000
2008-08-2015480.0015480.0015280.0015280.0012185160
2008-08-1915610.0015610.0015210.0015420.0012185530
2008-08-1816010.0016010.0015610.0015610.00579650
2008-08-1515550.0016010.0015150.0016010.0027420810
2008-08-1415530.0015530.0015010.0015100.0023351820
2008-08-1315530.0015600.0015530.0015600.0010155510
2008-08-1215600.0015800.0015530.0015530.0011172130
2008-08-1115540.0015700.0015520.0015540.0020310940
2008-08-0816000.0016000.0015510.0015510.0020317510
2008-08-0716300.0016480.0016000.0016000.00698200
2008-08-0615900.0015900.0015710.0015900.0015237310
2008-08-0515810.0015810.0015700.0015700.0017268450
2008-08-0416410.0016410.0015810.0015810.0011177750
2008-08-0116400.0016400.0016400.0016400.00116400
2008-07-3116500.0016800.0016400.0016410.0018296970
2008-07-3016510.0016800.0016510.0016800.00466620
2008-07-2916500.0017100.0016500.0017100.0011184730
2008-07-2816000.0017100.0016000.0017100.0015245800
2008-07-2500
2008-07-2416200.0016500.0016200.0016500.0017279900
2008-07-2316800.0016800.0016800.0016800.00233600
2008-07-2216000.0016700.0016000.0016600.0023375270
2008-07-1816290.0016290.0016280.0016280.007113970
2008-07-1716710.0016710.0016130.0016400.0010164490
2008-07-1617100.0017100.0016910.0016910.007119110
2008-07-1516980.0017500.0016980.0017300.0033569460
2008-07-1417500.0017500.0017180.0017180.009155850
2008-07-1117810.0017810.0017300.0017500.0014245850
2008-07-1017830.0017890.0017830.0017890.00353610
2008-07-0900
2008-07-0818000.0018000.0018000.0018000.0013234000
2008-07-0718600.0018600.0018400.0018400.0014260000
2008-07-0417840.0018400.0017840.0018400.0010180840
2008-07-0317810.0018500.0017600.0018500.0021378430
2008-07-0218010.0018600.0018010.0018210.0011201270
2008-07-0118000.0018400.0018000.0018010.008145410
2008-06-3000
2008-06-2718400.0018400.0018010.0018010.0021382930
2008-06-2618350.0018800.0018350.0018800.006112000
2008-06-2518300.0018500.0018300.0018500.006110400
2008-06-2418100.0018500.0018000.0018500.0021383900
2008-06-2318100.0018400.0017600.0018200.0043777360
2008-06-2018100.0018300.0017800.0018300.0039708400
2008-06-1918300.0018300.0018100.0018100.0013237300
2008-06-1818300.0018700.0018210.0018700.0035647520
2008-06-1718300.0018400.0018210.0018210.007128210
2008-06-1618000.0018700.0018000.0018700.0019347520
2008-06-1319210.0019210.0018620.0018620.008151110
2008-06-1219210.0019410.0019210.0019410.00477040
2008-06-1118950.0019270.0018800.0019010.009171270
2008-06-1019350.0019550.0019350.0019350.0011213670
2008-06-0919370.0019550.0019300.0019550.0033639940
2008-06-0620300.0020300.0019570.0019570.0040793180
2008-06-0519500.0020300.0019500.0020300.0016317400
2008-06-0419330.0019700.0019200.0019700.0029562790
2008-06-0319610.0019610.0019400.0019400.009175420
2008-06-0219500.0020100.0019500.0020100.009177900
2008-05-3020000.0020000.0019300.0019300.0030586020
2008-05-2919800.0019810.0019800.0019810.006118820
2008-05-2820000.0020300.0019900.0019900.008159900
2008-05-2719900.0020000.0019700.0019700.0014277000
2008-05-2620100.0020100.0019700.0019700.0020395000
2008-05-2320300.0020400.0020300.0020300.0010203280
2008-05-2219700.0020300.0019700.0020300.0030596700
2008-05-2120000.0020100.0019320.0020000.001122190850
2008-05-2020800.0020850.0019970.0020600.00521062450
2008-05-1924600.0024600.0021200.0021700.00741710400
2008-05-1623300.0024500.0023000.0023300.002886950200
2008-05-1520100.0021500.0020100.0021500.0026549290
2008-05-1420030.0020040.0019500.0019500.00599050
2008-05-1320130.0020500.0020000.0020030.0014281050
2008-05-1219900.0021990.0019800.0020210.00751543590
2008-05-0924000.0024000.0022500.0022600.002054895000
2008-05-0820500.0021000.0019700.0021000.00861774160
2008-05-0717200.0019000.0017200.0019000.00541004250
2008-05-0217000.0017200.0016500.0017000.0019318900
2008-05-0116750.0016750.0016700.0016700.0010167100
2008-04-3016500.0017700.0016500.0017000.0047791410
2008-04-2817400.0017500.0016400.0017500.0028483400
2008-04-2515720.0017600.0015720.0017600.0040685550
2008-04-2416400.0016410.0015600.0015600.0028455960
2008-04-2317290.0017400.0016800.0016800.0025422290
2008-04-2217200.0017490.0017200.0017490.00351890
2008-04-2117100.0017600.0017100.0017200.008138290
2008-04-1800
2008-04-1717200.0017390.0016700.0016900.0011187990
2008-04-1618500.0018500.0016650.0016650.001402409800
2008-04-1500
2008-04-1400
2008-04-1118000.0018500.0018000.0018100.00354600
2008-04-1018300.0018800.0017620.0018800.007127430
2008-04-0918800.0018800.0018800.0018800.00237600
2008-04-0820200.0020200.0018800.0019000.0017339580
2008-04-0718100.0018100.0017800.0017800.009161400
2008-04-0400
2008-04-0318900.0018900.0018100.0018700.0010184500
2008-04-0220400.0022800.0019300.0019900.0024503890
2008-04-0117900.0020100.0017900.0020100.0027520880
2008-03-3119100.0019100.0017220.0017220.0011197860
2008-03-2820790.0020800.0018900.0018900.0023446050
2008-03-2719500.0019500.0018800.0018800.00238300
2008-03-2619500.0019500.0019500.0019500.00478000
2008-03-2518200.0018200.0018200.0018200.00236400
2008-03-2418600.0019000.0018600.0019000.00475600
2008-03-2117600.0017600.0017600.0017600.00235200
2008-03-1917800.0017800.0017800.0017800.00235600
2008-03-1819000.0019000.0018400.0018400.00237400
2008-03-1718020.0018200.0018020.0018200.0015270480
2008-03-1420120.0020120.0020120.0020120.00240240
2008-03-1319900.0021000.0019900.0021000.007143800
2008-03-1220100.0020400.0020100.0020400.008162900
2008-03-1121950.0021950.0020000.0020000.0010213650
2008-03-1019900.0020100.0019900.0019950.0016319160
2008-03-0700
2008-03-0621600.0022490.0021590.0022000.007154260
2008-03-0523600.0023600.0023600.0023600.00123600
2008-03-0422530.0023000.0022530.0023000.00245530
2008-03-0322500.0022500.0022000.0022000.0012265000
2008-02-2922030.0022900.0022000.0022900.0013287980
2008-02-2823950.0023950.0023900.0023900.0022525950
2008-02-2721700.0023800.0021490.0023200.0020449200
2008-02-2621720.0022000.0021700.0022000.009196570
2008-02-2521400.0021700.0020210.0021700.0036741590
2008-02-2222200.0022250.0022000.0022000.0025554600
2008-02-2123470.0023500.0022600.0022600.008186320
2008-02-2028000.0028000.0024970.0024970.00391056880
2008-02-1922400.0025100.0022400.0025100.0032783850
2008-02-1821500.0022100.0021000.0022100.0011236700
2008-02-1519600.0020800.0019600.0020800.0010204500
2008-02-1420800.0021000.0019600.0019600.0014282800
2008-02-1321000.0021000.0020150.0020500.008163800
2008-02-1221000.0021100.0020700.0020700.008166900
2008-02-0822500.0022500.0022500.0022500.00245000
2008-02-0700
2008-02-0623300.0023300.0021500.0021500.007154200
2008-02-0500
2008-02-0424500.0024500.0024000.0024500.0025611200
2008-02-0100
2008-01-3121500.0021500.0021500.0021500.00121500
2008-01-3022000.0023100.0022000.0022000.0016356400
2008-01-2922300.0022300.0022000.0022000.006133500
2008-01-2822000.0022000.0021500.0021500.007152400
2008-01-2520300.0021400.0020300.0021400.0022449820
2008-01-2420690.0021000.0020390.0020700.008166470
2008-01-2321000.0021650.0021000.0021300.0010212250
2008-01-2221500.0021500.0020000.0020000.0019391250
2008-01-2123500.0023500.0023000.0023000.008186000
2008-01-1822600.0024000.0021300.0024000.0019438800
2008-01-1724100.0024100.0022300.0023400.0033785300
2008-01-1622800.0022800.0021100.0021100.00461016000
2008-01-1526000.0026000.0023400.0023400.0011263830
2008-01-1127300.0027300.0026000.0026000.0033862200
2008-01-1028500.0028800.0028500.0028800.00385800
2008-01-0930000.0030000.0027800.0028500.0012348400
2008-01-0830000.0030000.0030000.0030000.005150000
2008-01-0726530.0028200.0026530.0027000.0032861520
2008-01-0428400.0030200.0028400.0029900.0019555760
2007-12-2831000.0031900.0031000.0031900.009282600
2007-12-2731400.0031400.0030500.0031400.0014433150
2007-12-2631200.0031400.0029200.0031400.0026792050
2007-12-2532500.0032500.0030550.0030550.0021659250
2007-12-2133650.0034100.0032050.0032050.0026858600
2007-12-2033700.0033700.0032500.0033700.0012398350
2007-12-1935300.0035500.0034500.0034500.0012421200
2007-12-1835500.0036500.0035500.0035950.007251200
2007-12-1738000.0038000.0035700.0035800.0010362850
2007-12-1438000.0038500.0036900.0038200.0019724350
2007-12-1337500.0038300.0037050.0038300.0010377050
2007-12-1235500.0038200.0035500.0038200.00281019650
2007-12-1137450.0037500.0037450.0037500.003112400
2007-12-1037000.0037000.0037000.0037000.004148000
2007-12-0738650.0039400.0038100.0038200.0025962250
2007-12-0638800.0040000.0038650.0040000.0013512500
2007-12-0539100.0039200.0038200.0039200.005193700
2007-12-0439100.0039800.0038200.0039800.009351400
2007-12-0340400.0040400.0039100.0039100.008319700
2007-11-3039000.0039850.0038750.0039400.0011432400
2007-11-2938250.0039850.0038250.0039150.0014541350
2007-11-2839000.0039050.0037400.0039050.008307300
2007-11-2736900.0040000.0036600.0040000.0026974750
2007-11-2640000.0040000.0040000.0040000.003120000
2007-11-2241200.0041200.0041200.0041200.00141200
2007-11-2140000.0042800.0040000.0040400.00251015600
2007-11-2036500.0040000.0035700.0040000.0012452550
2007-11-1938000.0038800.0037000.0038800.0023868950
2007-11-1637500.0040000.0037500.0040000.0020777950
2007-11-1539800.0040300.0037500.0040300.0014548600
2007-11-1443550.0043550.0038800.0039700.0021869350
2007-11-1341150.0041150.0041150.0041150.0016658400
2007-11-1238000.0038800.0036750.0036750.008297700
2007-11-0939400.0040400.0039400.0040400.003119700
2007-11-0839450.0041000.0038600.0041000.0024955500
2007-11-0742100.0042100.0040200.0041800.00351434550
2007-11-0644600.0044600.0040900.0043500.00592502450
2007-11-0547850.0047850.0044600.0044600.00452050600
2007-11-0246700.0048400.0046700.0048400.0015707550
2007-11-0151200.0051200.0046400.0050000.00633032950
2007-10-3153400.0053900.0050500.0051400.00341791900
2007-10-3050000.0053400.0050000.0053400.00703702800
2007-10-2948400.0049100.0047200.0049000.00211020350
2007-10-2648700.0048800.0047100.0048800.00211012450
2007-10-2555000.0055900.0050600.0050900.00613293300
2007-10-2450600.0052100.0050000.0052100.001497689200
2007-10-2344600.0048100.0044600.0048100.00713343000
2007-10-2242100.0044100.0041700.0044100.00351497500
2007-10-1944800.0044900.0044000.0044900.0014623000
2007-10-1842700.0044800.0042700.0044800.00231004450
2007-10-1741900.0042700.0041500.0042200.00592457550
2007-10-1647650.0047650.0045500.0045500.00381748000
2007-10-1550000.0050500.0047700.0050500.00281358200
2007-10-1253400.0053400.0050500.0052500.00482497000
2007-10-1153100.0054000.0051300.0052400.00954979300
2007-10-1055100.0055100.0051000.0055100.001699168600
2007-10-0948500.0050100.0048000.0050100.00753683750
2007-10-0543000.0046500.0043000.0046500.00753471200
2007-10-0446400.0046500.0041700.0042500.00351580300
2007-10-0340800.0044400.0040800.0044400.00512228950
2007-10-0240000.0040000.0040000.0040000.00140000
2007-10-0141000.0041000.0040000.0040000.0015602900
2007-09-2843300.0043300.0040100.0042100.00331390500
2007-09-2738700.0041900.0038200.0040500.00783144350
2007-09-2634300.0038300.0034300.0037900.00301126300
2007-09-2535000.0035000.0034000.0034300.0018617300
2007-09-2135650.0035650.0032000.0034000.00571922850
2007-09-2039600.0039600.0035600.0035600.00692583150
2007-09-1938000.0039200.0038000.0039200.0014535800
2007-09-1839900.0039900.0038300.0038300.00311210300

   ※ 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