[3710 HCグロース] ジョルダン 日足 時系列データ

[3710 HCグロース] ジョルダン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08700.00700.00681.00681.0053003708100
2010-10-07698.00698.00690.00690.00200138800
2010-10-06700.00700.00698.00698.00300209700
2010-10-05673.00673.00673.00673.00400269200
2010-10-0400
2010-10-01700.00700.00673.00673.00800552600
2010-09-30705.00705.00705.00705.0040002820000
2010-09-29705.00705.00705.00705.0025001762500
2010-09-28728.00728.00705.00705.0082005876100
2010-09-27670.00685.00666.00672.0093006240300
2010-09-24715.00730.00700.00715.0048003402600
2010-09-22670.00672.00670.00670.0031002077200
2010-09-21685.00690.00680.00680.0019001301700
2010-09-17685.00690.00685.00690.00500343500
2010-09-16683.00683.00670.00675.00500338100
2010-09-15642.00665.00642.00665.00400261400
2010-09-1400
2010-09-13630.00640.00630.00640.0097006118200
2010-09-10632.00632.00630.00630.0020001261200
2010-09-09635.00635.00631.00631.0057003618700
2010-09-08662.00662.00640.00640.00700457800
2010-09-0700
2010-09-06650.00652.00650.00652.00600390200
2010-09-03650.00650.00650.00650.00300195000
2010-09-02649.00649.00649.00649.0010064900
2010-09-01648.00648.00648.00648.00300194400
2010-08-31645.00650.00645.00650.00400258600
2010-08-30621.00630.00621.00630.00400250200
2010-08-27624.00624.00621.00621.00400249100
2010-08-26642.00642.00590.00620.00900555300
2010-08-25668.00668.00660.00660.0030002000000
2010-08-24670.00670.00670.00670.00600402000
2010-08-23670.00671.00670.00671.00400268100
2010-08-20689.00689.00672.00672.00400272200
2010-08-19695.00695.00680.00680.001100757500
2010-08-1800
2010-08-17696.00696.00696.00696.0010069600
2010-08-16702.00702.00695.00695.00900629100
2010-08-1300
2010-08-1200
2010-08-11732.00732.00732.00732.0010073200
2010-08-10733.00733.00733.00733.0010073300
2010-08-09720.00739.00720.00720.00500361900
2010-08-06720.00720.00720.00720.00700504000
2010-08-0500
2010-08-04731.00731.00720.00730.00600437400
2010-08-0300
2010-08-02735.00736.00731.00731.00600440700
2010-07-30766.00766.00765.00765.00400306100
2010-07-2900
2010-07-28777.00777.00766.00767.00300231000
2010-07-27768.00777.00768.00777.00700538700
2010-07-26783.00783.00783.00783.0013001017900
2010-07-23761.00776.00761.00768.0018001377900
2010-07-22789.00789.00789.00789.0010078900
2010-07-21786.00786.00780.00780.00500390600
2010-07-20793.00793.00780.00780.00200157300
2010-07-16798.00798.00798.00798.0010079800
2010-07-15788.00788.00786.00786.00300236200
2010-07-1400
2010-07-13803.00803.00803.00803.0010080300
2010-07-12792.00795.00788.00788.00700554100
2010-07-09820.00820.00820.00820.0015001230000
2010-07-08808.00808.00783.00783.0023001837500
2010-07-07805.00805.00805.00805.00400322000
2010-07-06805.00805.00805.00805.00300241500
2010-07-05805.00805.00805.00805.00400322000
2010-07-02805.00805.00804.00805.0025002012400
2010-07-01802.00816.00802.00806.0033002654300
2010-06-30800.00802.00800.00802.0021001680200
2010-06-29809.00809.00805.00805.00400323200
2010-06-28811.00811.00810.00810.00500405100
2010-06-25810.00810.00810.00810.0023001863000
2010-06-24804.00810.00803.00810.0053004263700
2010-06-23777.00807.00777.00805.001100872500
2010-06-22807.00807.00807.00807.00300242100
2010-06-21807.00807.00805.00805.00300241700
2010-06-1800
2010-06-17800.00800.00800.00800.001000800000
2010-06-1600
2010-06-15758.00785.00758.00775.0049003746700
2010-06-14811.00818.00811.00818.00200162900
2010-06-11830.00844.00830.00840.00300251400
2010-06-10800.00810.00800.00810.00200161000
2010-06-09780.00780.00770.00780.00300233000
2010-06-08791.00793.00791.00793.00400316600
2010-06-0700
2010-06-04805.00805.00795.00795.00500398700
2010-06-0300
2010-06-02811.00811.00800.00805.00700561600
2010-06-01821.00821.00821.00821.0010082100
2010-05-31818.00818.00818.00818.00500409000
2010-05-28828.00853.00813.00853.001100906000
2010-05-27828.00829.00828.00828.0014001160400
2010-05-26828.00828.00828.00828.00400331200
2010-05-25859.00859.00830.00830.0043003666600
2010-05-24830.00832.00830.00831.00900747500
2010-05-21850.00850.00815.00815.0053004397500
2010-05-20807.00860.00807.00860.0020001693400
2010-05-19835.00835.00786.00800.0030002411800
2010-05-18835.00850.00835.00835.00700590600
2010-05-17841.00841.00820.00820.00600496200
2010-05-14868.00868.00850.00850.00600514200
2010-05-13869.00875.00868.00868.00300261200
2010-05-12865.00869.00857.00869.0051004409700
2010-05-11860.00860.00845.00845.0033002834000
2010-05-10816.00816.00815.00815.00400326100
2010-05-07845.00846.00820.00820.0015001262100
2010-05-06874.00874.00854.00854.00400345600
2010-04-30880.00880.00880.00880.00200176000
2010-04-28864.00875.00860.00875.00500432300
2010-04-27880.00880.00850.00854.0018001543300
2010-04-26930.00930.00895.00895.0028002591200
2010-04-23920.00925.00920.00925.0032002948200
2010-04-22918.00919.00918.00919.00400367300
2010-04-21912.00912.00910.00911.0013001184700
2010-04-20917.00930.00914.00914.0024002208300
2010-04-19914.00914.00904.00914.00700637600
2010-04-16905.00910.00891.00891.0030002688000
2010-04-15900.00900.00900.00900.00500450000
2010-04-14896.00914.00896.00905.00300271500
2010-04-13916.00916.00895.00895.0012001090400
2010-04-12912.00912.00911.00911.00400364700
2010-04-09915.00915.00915.00915.00500457500
2010-04-08915.00915.00915.00915.0010091500
2010-04-07888.00900.00888.00900.0012001077600
2010-04-06880.00880.00880.00880.00200176000
2010-04-05875.00890.00875.00881.00700614600
2010-04-02919.00919.00890.00890.0014001276600
2010-04-01901.00901.00900.00900.00400360200
2010-03-31891.00901.00891.00901.00500449300
2010-03-30901.00901.00901.00901.00300270300
2010-03-29899.00899.00880.00880.00300267800
2010-03-26899.00899.00899.00899.0014001258600
2010-03-25903.00903.00892.00903.0019001714600
2010-03-24915.00920.00908.00919.0012001096000
2010-03-23909.00910.00908.00910.001000909200
2010-03-19903.00905.00900.00900.001000903300
2010-03-18904.00904.00900.00900.00800720400
2010-03-17900.00905.00855.00905.0039003417000
2010-03-16900.00910.00900.00910.00300271000
2010-03-15890.00900.00880.00900.0012001075000
2010-03-12870.00900.00870.00890.0036003209100
2010-03-11899.00899.00888.00888.00400356500
2010-03-10900.00900.00880.00880.00500445000
2010-03-09905.00905.00905.00905.0024002172000
2010-03-08801.00916.00801.00916.0020001720400
2010-03-05845.00845.00820.00820.00200166500
2010-03-04840.00840.00840.00840.0010084000
2010-03-03823.00823.00823.00823.0010082300
2010-03-02820.00822.00811.00811.001100900900
2010-03-01819.00822.00810.00815.001000819000
2010-02-26824.00824.00820.00820.00300246400
2010-02-25806.00820.00806.00811.0028002270800
2010-02-24814.00820.00810.00812.0044003583400
2010-02-23809.00810.00805.00808.0067005421700
2010-02-22809.00809.00805.00805.0016001289200
2010-02-19800.00805.00800.00800.0035002810200
2010-02-18800.00800.00800.00800.00300240000
2010-02-17793.00800.00793.00800.00600479300
2010-02-16800.00800.00791.00793.00119009517400
2010-02-15795.00800.00792.00800.0035002780800
2010-02-12795.00797.00787.00787.0026002062400
2010-02-10797.00798.00789.00790.0053004191700
2010-02-09794.00800.00789.00789.0037002948700
2010-02-08795.00796.00793.00796.00500397400
2010-02-05798.00798.00798.00798.0015001197000
2010-02-04790.00790.00790.00790.0010079000
2010-02-0300
2010-02-02789.00789.00775.00775.00300235300
2010-02-0100
2010-01-29730.00770.00730.00770.00300227000
2010-01-28754.00754.00710.00735.0026001884100
2010-01-2700
2010-01-26781.00781.00780.00780.00500390400
2010-01-25780.00780.00770.00780.0050003894300
2010-01-22765.00766.00765.00765.001000765500
2010-01-21762.00762.00749.00749.001300976400
2010-01-20758.00758.00743.00750.0018001350500
2010-01-19746.00746.00746.00746.0010074600
2010-01-18745.00745.00741.00741.0021001562500
2010-01-15745.00750.00745.00750.00900671300
2010-01-14750.00775.00750.00775.0015001127500
2010-01-13777.00777.00776.00776.00300232900
2010-01-12778.00778.00778.00778.0010077800
2010-01-08780.00780.00780.00780.0010078000
2010-01-07780.00780.00780.00780.00200156000
2010-01-06780.00780.00780.00780.0010078000
2010-01-05800.00800.00780.00780.00400318000
2010-01-04800.00800.00780.00780.00300238000
2009-12-30790.00790.00790.00790.00200158000
2009-12-29800.00800.00790.00790.00300238000
2009-12-28800.00800.00800.00800.0053004240000
2009-12-25785.00790.00775.00790.0084006595500
2009-12-24780.00780.00775.00780.0099007721500
2009-12-22760.00765.00758.00765.0015001140800
2009-12-21752.00752.00751.00751.001000751500
2009-12-18758.00758.00750.00752.001000752900
2009-12-17760.00760.00760.00760.0010076000
2009-12-16760.00760.00760.00760.001200912000
2009-12-15772.00772.00755.00760.0034002586500
2009-12-14776.00776.00772.00772.00300232400
2009-12-11775.00782.00775.00776.00400310800
2009-12-10780.00780.00775.00775.0022001714900
2009-12-09752.00760.00752.00760.00300226400
2009-12-08740.00742.00731.00742.00700515800
2009-12-0700
2009-12-04760.00760.00760.00760.00200152000
2009-12-03751.00751.00751.00751.00200150200
2009-12-02730.00751.00730.00751.0014001046300
2009-12-01720.00720.00720.00720.00800576000
2009-11-30726.00726.00701.00726.0024001738900
2009-11-27744.00746.00726.00726.00300221600
2009-11-26750.00750.00746.00746.0023001724400
2009-11-25750.00750.00750.00750.0020001500000
2009-11-24750.00751.00740.00750.0043003223600
2009-11-20750.00750.00750.00750.0015001125000
2009-11-19750.00750.00748.00750.00900674700
2009-11-18720.00720.00720.00720.00300216000
2009-11-17764.00764.00720.00720.00900661900
2009-11-16782.00782.00770.00775.0044003431300
2009-11-13782.00782.00780.00780.00500390300
2009-11-12790.00790.00782.00782.00600472300
2009-11-11794.00794.00785.00785.00200157900
2009-11-10788.00790.00788.00790.00800631800
2009-11-09790.00790.00775.00780.001100859400
2009-11-06785.00785.00784.00784.00400313900
2009-11-05780.00780.00780.00780.0010078000
2009-11-04780.00780.00762.00780.00900697200
2009-11-02771.00780.00771.00780.00300232200
2009-10-30765.00765.00761.00761.00300228700
2009-10-29769.00769.00760.00765.00400305400
2009-10-28772.00772.00770.00770.00400308200
2009-10-27776.00776.00765.00768.001300999400
2009-10-26774.00774.00756.00756.0026002008300
2009-10-23746.00755.00745.00745.0018001346000
2009-10-22774.00774.00765.00774.0013001000800
2009-10-21774.00774.00761.00764.001100843300
2009-10-20755.00774.00755.00763.00800611600
2009-10-19750.00750.00750.00750.00300225000
2009-10-16750.00750.00750.00750.00300225000
2009-10-15730.00730.00727.00727.00500364400
2009-10-14729.00729.00729.00729.0010072900
2009-10-13735.00735.00735.00735.0010073500
2009-10-09725.00725.00725.00725.0010072500
2009-10-08734.00734.00734.00734.00300220200
2009-10-07734.00734.00734.00734.00200146800
2009-10-06740.00740.00732.00732.00300220400
2009-10-05757.00757.00740.00740.00800596900
2009-10-02757.00758.00747.00758.001100829000

   ※ 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