[3625 HCグロース] テックファーム 日足 時系列データ

[3625 HCグロース] テックファーム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08104000.00105500.0097000.00102000.001347136111700
2010-10-07103900.00111000.00100600.00105300.003179336039900
2010-10-0690500.00100000.0084800.0099600.002109200462500
2010-10-0587800.0099200.0084900.0089000.002453226020000
2010-10-0479700.0090900.0078500.0087600.002882252819800
2010-10-0172000.0079100.0069100.0075900.0091268378000
2010-09-3073500.0074900.0069000.0069500.0062244457200
2010-09-2969900.0076900.0068400.0075000.0068649478900
2010-09-2869200.0070700.0065400.0067500.0050033999300
2010-09-2772400.0079000.0065400.0067500.00105673847900
2010-09-2479200.0079700.0075000.0079700.0037028407100
2010-09-2281200.0084000.0079300.0079300.0034528007500
2010-09-2179200.0085000.0078000.0082000.0075661251300
2010-09-1782300.0083500.0076000.0078200.0085968109800
2010-09-1691700.0095700.0081100.0083800.002095184087900
2010-09-1585000.0090200.0080100.0090200.002856248577200
2010-09-1477100.0089400.0070300.0075200.004460368177600
2010-09-1370400.0074400.0069000.0074400.00137198822900
2010-09-1064400.0064400.0064400.0064400.001439209200
2010-09-0954400.0054400.0054400.0054400.0011598400
2010-09-0844700.0047400.0044700.0047400.0015696900
2010-09-0745500.0047300.0045500.0046100.00442042000
2010-09-0645000.0045400.0043100.0045400.00693014700
2010-09-0345600.0047000.0045100.0045300.0021961950
2010-09-0249500.0049500.0045000.0047850.00512436000
2010-09-0145000.0048300.0043200.0046200.00532396900
2010-08-3147100.0047100.0045000.0047000.00462108300
2010-08-3049500.0051200.0049100.0049100.00683427000
2010-08-2749000.0050000.0046100.0050000.001356550000
2010-08-2650000.0052800.0047400.0051000.0031115491200
2010-08-2540000.0046500.0039500.0046500.002019105700
2010-08-2440950.0040950.0038050.0039500.00291142900
2010-08-2341000.0041000.0039300.0039500.00411643350
2010-08-2041000.0041900.0041000.0041000.0023950000
2010-08-1938500.0041000.0038250.0040300.0021821900
2010-08-1840200.0040250.0037000.0037600.00261005750
2010-08-1741000.0041000.0040200.0040200.0010408450
2010-08-1641150.0041700.0040000.0040800.00391580350
2010-08-1344000.0044000.0042050.0043200.0017734950
2010-08-1245850.0046500.0041400.0043700.001154931300
2010-08-1147700.0047800.0045500.0047200.00371748900
2010-08-1049000.0049800.0049000.0049800.00298800
2010-08-0949600.0049600.0048050.0049400.009438950
2010-08-0649700.0049700.0048200.0049600.00371804050
2010-08-0549900.0049900.0049100.0049700.007345400
2010-08-0450300.0050300.0049000.0049300.009444200
2010-08-0351700.0051700.0049600.0050300.00231151700
2010-08-0252100.0052100.0050000.0051700.0017863200
2010-07-3052100.0053100.0052100.0053100.008417800
2010-07-2953300.0053300.0053300.0053300.00153300
2010-07-2855000.0055000.0054000.0054000.002109000
2010-07-2755500.0055500.0055500.0055500.00155500
2010-07-2656000.0056000.0056000.0056000.003168000
2010-07-2353000.0054000.0048500.0054000.00291489600
2010-07-2253000.0054000.0051700.0052500.0010525200
2010-07-2157000.0057000.0054000.0054500.0017932600
2010-07-2054500.0057500.0054500.0057500.00251413100
2010-07-1657000.0057000.0054000.0054500.00211172500
2010-07-1556800.0057000.0055000.0057000.00181012100
2010-07-1458000.0058200.0058000.0058200.005290600
2010-07-1356900.0058400.0056900.0058400.006345900
2010-07-1258600.0058600.0056800.0058400.0014816300
2010-07-0958800.0059100.0057000.0058600.00221275300
2010-07-0860000.0060700.0056600.0058800.00392289400
2010-07-0754500.0059500.0054500.0058000.00734229100
2010-07-0654500.0054500.0052000.0054500.00472477300
2010-07-0555000.0055000.0051100.0054500.00472490000
2010-07-0249000.0052900.0049000.0052400.00452247600
2010-07-0148150.0052400.0048150.0052400.00281381050
2010-06-3048800.0051500.0046600.0050000.00643116550
2010-06-2955700.0055700.0051400.0051500.001276741800
2010-06-2859000.0060000.0056200.0056200.00321844800
2010-06-2560000.0060900.0058000.0059000.00714201600
2010-06-2463300.0063300.0060000.0061000.00935648400
2010-06-2363500.0063500.0061500.0062700.00664125500
2010-06-2265400.0065400.0063000.0063500.00674321300
2010-06-2162700.0064000.0061600.0064000.00704417300
2010-06-1865600.0065600.0062000.0063000.00613884700
2010-06-1766500.0067000.0063600.0064600.0016410687100
2010-06-1664800.0068500.0063800.0066500.0016610966600
2010-06-1565500.0065500.0063600.0064600.00654214200
2010-06-1462100.0064600.0062000.0064500.001378721000
2010-06-1164200.0064500.0062000.0062600.00895611000
2010-06-1059900.0063000.0059000.0063000.001116648900
2010-06-0962000.0064300.0061100.0061400.00976084100
2010-06-0864000.0065900.0060400.0061000.0020512742400
2010-06-0765200.0065800.0063000.0064000.001489513500
2010-06-0466900.0069400.0066200.0069000.0027618709000
2010-06-0363800.0066500.0062300.0066000.0017911623000
2010-06-0262500.0063500.0060000.0062000.0017110531300
2010-06-0164700.0068000.0062500.0063000.0028818882900
2010-05-3159700.0064100.0058700.0062400.0024515253100
2010-05-2861000.0062900.0058200.0059700.0021713193800
2010-05-2753600.0060400.0050500.0059000.0022612802200
2010-05-2658500.0058500.0053000.0053000.0022612413400
2010-05-2562200.0062200.0054200.0058700.0022213089500
2010-05-2464300.0064500.0061300.0062800.00835208000
2010-05-2159200.0061500.0056700.0061500.0020812294500
2010-05-2064800.0068000.0061600.0061900.0020713275700
2010-05-1958600.0064900.0056300.0064000.0042425426600
2010-05-1871000.0077900.0060100.0062600.0064943777200
2010-05-1769500.0079600.0066600.0069000.00114283923200
2010-05-1469900.0075200.0066000.0068600.0092764767200
2010-05-1364500.0072500.0064000.0072500.00105074510700
2010-05-1270000.0070000.0060000.0062500.0025916698000
2010-05-1173400.0073400.0067500.0068400.0039628109300
2010-05-1072600.0076100.0070000.0070400.0052638001400
2010-05-0771000.0076400.0070000.0074800.0081959038500
2010-05-0699000.00100500.0078000.0079300.004445416872000
2010-04-3081000.0085500.0078700.0085500.0083968811600
2010-04-2861200.0070500.0059600.0070500.001500102104100
2010-04-2761000.0061500.0058400.0060500.001086413600
2010-04-2662700.0063000.0060600.0061000.00825089800
2010-04-2363000.0063000.0058800.0060700.001307855200
2010-04-2259000.0061000.0056600.0060500.00985731000
2010-04-2159000.0061000.0056500.0058600.0020111677100
2010-04-2062000.0068800.0057000.0057000.0040725954900
2010-04-1959100.0062000.0058500.0062000.0027516549500
2010-04-1664000.0064000.0060100.0062100.0025816067000
2010-04-1572900.0072900.0062900.0064800.00122885022000
2010-04-1456000.0063000.0053400.0063000.0037922563500
2010-04-1354800.0054800.0051000.0053000.001417422100
2010-04-1253000.0055800.0052800.0054800.0021411567200
2010-04-0959000.0061000.0055000.0055800.0082647972300
2010-04-0848500.0055000.0047700.0055000.0050727127250
2010-04-0747200.0047950.0046700.0047950.00592787900
2010-04-0647750.0047950.0046000.0047200.001346306350
2010-04-0544550.0045650.0043950.0045650.00522319900
2010-04-0243700.0045000.0043550.0044500.00753314500
2010-04-0142700.0043400.0042650.0042750.00461973200
2010-03-3143600.0044850.0042650.0043400.001265461250
2010-03-3045500.0045500.0042200.0044200.00773359750
2010-03-2944450.0045750.0043150.0045450.00401765350
2010-03-2645650.0045950.0043400.0044500.001406222150
2010-03-2550600.0050600.0045300.0047000.001788352950
2010-03-2454500.0054900.0048500.0050600.0043322302550
2010-03-2346000.0051500.0046000.0051500.0056127793050
2010-03-1943400.0045500.0042750.0044500.0028512630350
2010-03-1843000.0044500.0042500.0043400.00954144450
2010-03-1742750.0043350.0042300.0042500.00833538950
2010-03-1643550.0044200.0042400.0043000.00532289750
2010-03-1544800.0044800.0042700.0043550.001376012500
2010-03-1244300.0044400.0042100.0044300.00813493650
2010-03-1143300.0044200.0042200.0043300.001827844800
2010-03-1044350.0044600.0042550.0043900.001386004850
2010-03-0945000.0046300.0043450.0044350.0037516679300
2010-03-0850000.0050500.0048100.0049800.001326553000
2010-03-0548800.0052300.0047700.0051000.0034717389200
2010-03-0447450.0048900.0046200.0047400.001014784950
2010-03-0346750.0048400.0045300.0046500.00693207550
2010-03-0249700.0049700.0045100.0046750.001908874500
2010-03-0151800.0052200.0048200.0049600.001567831600
2010-02-2649600.0053000.0047000.0051800.0060029989050
2010-02-2558500.0058500.0045550.0047500.0064132027450
2010-02-2458000.0066400.0052400.0052500.00142288274300
2010-02-2354300.0056600.0050100.0056600.0069937909900
2010-02-2244600.0049600.0044150.0049600.0087142080150
2010-02-1940000.0042650.0037800.0042600.001345356900
2010-02-1838400.0045350.0038350.0040000.0044119111600
2010-02-1738000.0038350.0036550.0038350.0015566750
2010-02-1637900.0038800.0037900.0038700.00431635200
2010-02-1536000.0039950.0035500.0038000.00803022850
2010-02-1234300.0036000.0033900.0036000.00391341800
2010-02-1038350.0038350.0035000.0035000.00853010700
2010-02-0939500.0040900.0036200.0037650.001395383250
2010-02-0834500.0040200.0034500.0040200.0026710564150
2010-02-0533600.0034400.0033200.0033200.006201200
2010-02-0433600.0033600.0033600.0033600.004134400
2010-02-0334400.0034400.0033500.0034300.005170900
2010-02-0200
2010-02-0133350.0033400.0033300.0033400.006200000
2010-01-2933200.0033900.0033200.0033300.003100400
2010-01-2833100.0033100.0033100.0033100.00133100
2010-01-2733000.0033300.0033000.0033300.005165700
2010-01-2636000.0036000.0032750.0032750.008268950
2010-01-2535000.0036000.0034900.0036000.0023814250
2010-01-2234900.0035000.0034450.0034900.00351221900
2010-01-2134450.0034450.0034450.0034450.00134450
2010-01-2033350.0034500.0033300.0034450.004135600
2010-01-1935000.0035000.0035000.0035000.00135000
2010-01-1833500.0034200.0033500.0034200.00267700
2010-01-1535000.0035500.0033150.0033200.00341176250
2010-01-1432600.0033300.0032600.0033000.0025824900
2010-01-1333000.0033000.0033000.0033000.00399000
2010-01-1232700.0033300.0032700.0033300.0015495100
2010-01-0832900.0033300.0032800.0033300.006197800
2010-01-0732300.0033000.0032150.0033000.0019614450
2010-01-0632500.0032500.0032450.0032450.006194950
2010-01-0532000.0033700.0032000.0032750.008263300
2010-01-0433000.0033000.0031250.0031800.005158850
2009-12-3031800.0032100.0031000.0032100.0019593650
2009-12-2931850.0031850.0031600.0031600.008253650
2009-12-2831200.0032400.0031200.0031850.0022696400
2009-12-2531200.0031500.0031000.0031200.0011343400
2009-12-2432400.0032400.0029300.0030800.00942840100
2009-12-2234000.0034500.0031700.0032300.00441470500
2009-12-2100
2009-12-1833500.0034000.0033500.0034000.003101000
2009-12-1734000.0034100.0034000.0034100.00268100
2009-12-1634800.0034800.0034800.0034800.00269600
2009-12-1534400.0034800.0033700.0034800.009308650
2009-12-1434000.0034000.0034000.0034000.003102000
2009-12-1134100.0034100.0034000.0034000.00268100
2009-12-1036500.0036500.0033100.0034000.0012425700
2009-12-0933100.0034000.0033100.0034000.005168800
2009-12-0832750.0033850.0032750.0033850.003100450
2009-12-0734150.0034500.0033200.0033200.007237350
2009-12-0434700.0034700.0032400.0032550.008265150
2009-12-0300
2009-12-0232800.0032800.0032000.0032800.0013422000
2009-12-0132700.0032800.0032700.0032800.0012392600
2009-11-3031150.0032150.0031050.0031500.00521629200
2009-11-2733900.0033900.0033900.0033900.00133900
2009-11-2636200.0036200.0036200.0036200.00272400
2009-11-2534000.0035800.0034000.0035800.008281150
2009-11-2435800.0036900.0035800.0035800.0012433800
2009-11-2034800.0035800.0034800.0035800.006213800
2009-11-1933500.0033900.0032300.0033900.005165100
2009-11-1833800.0034700.0032300.0034700.0017573050
2009-11-1735300.0038500.0035000.0036200.0011392800
2009-11-1636500.0036500.0035300.0035300.0010362400
2009-11-1336500.0037000.0036500.0037000.003110000
2009-11-1238700.0041500.0038700.0041500.004161000
2009-11-1100
2009-11-1037000.0037900.0037000.0037100.0011410200
2009-11-0935600.0035600.0035600.0035600.00135600
2009-11-0637000.0037000.0035350.0035400.0014503750
2009-11-0537300.0038000.0037300.0038000.004149900
2009-11-0437300.0037300.0037300.0037300.00274600
2009-11-0236200.0037300.0036100.0036500.0013475000
2009-10-3040400.0040700.0039100.0039400.00271079700
2009-10-2939000.0039000.0038500.0038500.0015582500
2009-10-2840000.0040200.0039600.0040200.0019754600
2009-10-2740000.0040000.0040000.0040000.0016640000
2009-10-2640000.0040000.0040000.0040000.009360000
2009-10-2340500.0040500.0040500.0040500.009364500
2009-10-2241000.0041000.0040500.0040500.0018735000
2009-10-2141000.0041400.0041000.0041400.0017697800
2009-10-2041000.0041000.0040500.0041000.0023938500
2009-10-1941000.0041000.0041000.0041000.0016656000
2009-10-1641300.0041300.0041000.0041000.0011452500
2009-10-1541000.0041400.0041000.0041300.0011452000
2009-10-1441000.0041000.0040600.0040600.0021859000
2009-10-1341500.0042000.0041100.0041900.00241002200
2009-10-0941900.0042000.0041000.0042000.0013540700
2009-10-0840800.0041400.0038600.0041400.00301199600
2009-10-0741400.0042000.0039600.0040900.00803290550
2009-10-0638400.0038400.0038400.0038400.0019729600
2009-10-0531300.0034800.0031300.0034400.0024791300
2009-10-0232050.0032050.0031300.0031300.0014445050

   ※ 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