[3760 HCグロース] ケイブ 日足 時系列データ

[3760 HCグロース] ケイブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08193500.00195500.00192000.00195000.009017462400
2010-10-07195000.00197900.00192500.00193500.005911464700
2010-10-06198400.00199000.00194000.00198300.007114021100
2010-10-05204000.00204000.00196000.00198300.0024649225200
2010-10-04203500.00207000.00202000.00204000.0025852652400
2010-10-01204000.00215000.00204000.00208000.0034071098100
2010-09-30200300.00204900.00198600.00200000.0019338964500
2010-09-29203000.00205000.00198500.00200000.0017435255000
2010-09-28196700.00206100.00196700.00203000.0025752088600
2010-09-27211000.00211000.00193500.00201700.0021642876400
2010-09-24199000.00207900.00198800.00207900.0019940402000
2010-09-22210000.00210000.00199500.00200000.00808164556000
2010-09-21207700.00223900.00206300.00215000.0038683084400
2010-09-17195600.00207100.00195000.00203000.0036072452200
2010-09-16200000.00203100.00190000.00191600.0020039016900
2010-09-15186500.00190000.00183000.00185900.00529662800
2010-09-14190400.00190400.00185600.00189700.00213942900
2010-09-13187300.00190000.00187300.00187700.00183399200
2010-09-10187500.00191900.00187500.00189000.00234358200
2010-09-09196900.00198800.00189500.00191500.00193665800
2010-09-0800
2010-09-07199300.00199500.00195000.00196900.00346690500
2010-09-06196600.00202000.00196500.00200000.006112172400
2010-09-03188200.00199600.00183200.00195500.007614408700
2010-09-02194200.00195000.00188100.00188200.00529948300
2010-09-01194500.00201500.00194100.00194100.00285481100
2010-08-31197600.00204000.00190100.00198500.009218184900
2010-08-30204000.00207000.00197100.00202600.007014209500
2010-08-27196100.00203100.00194000.00199600.008817438000
2010-08-26188000.00209700.00185000.00201000.00494100032000
2010-08-25170000.00178000.00168000.00176000.0015126096700
2010-08-24173200.00179600.00171500.00172500.008414702200
2010-08-23185800.00188800.00176000.00181000.0017431745000
2010-08-20192000.00200000.00188000.00189800.0017533650500
2010-08-19201400.00204500.00198000.00199500.0011723431000
2010-08-18202200.00210000.00202200.00205000.008818161200
2010-08-17224500.00228000.00198000.00205500.0014530017000
2010-08-16205900.00220800.00205000.00220800.006513814600
2010-08-13197000.00215900.00197000.00215900.0012325353800
2010-08-12188700.00202000.00187800.00202000.0016832422400
2010-08-11208100.00210000.00190800.00198400.0025451006200
2010-08-10220000.00220000.00217000.00218000.0010522918400
2010-08-09225000.00225000.00207100.00212000.005812503600
2010-08-06228000.00228000.00214500.00218000.0021547696800
2010-08-05234500.00235700.00226000.00229500.006615235300
2010-08-04230000.00237500.00225000.00230000.0015435369500
2010-08-03238000.00241000.00220100.00234500.009822939500
2010-08-02220000.00234500.00220000.00230000.0011225506500
2010-07-30220000.00234000.00218000.00225000.0018441154900
2010-07-29224400.00244000.00216000.00217200.00465108808500
2010-07-28201300.00226500.00201300.00224400.00477103966200
2010-07-27200100.00205000.00196500.00201300.0011723538000
2010-07-26201500.00212000.00195500.00200000.0031263463500
2010-07-23179400.00214000.00179400.00200000.001155230480000
2010-07-22160200.00175000.00160200.00174000.00579758200
2010-07-21160000.00161000.00157000.00161000.0091432000
2010-07-20156000.00164000.00151000.00160000.0010216026100
2010-07-16166800.00167500.00157000.00160000.0016626699900
2010-07-15180000.00183000.00169000.00169000.0013222924500
2010-07-14178100.00180000.00173000.00175800.0012722382800
2010-07-13182000.00187200.00178000.00180000.009717541600
2010-07-12185000.00190000.00182500.00188000.005935500
2010-07-09188500.00190000.00186000.00190000.00285293700
2010-07-08188000.00191000.00188000.00190000.00438148600
2010-07-07193000.00193000.00188000.00188000.004767000
2010-07-06190500.00193000.00189000.00192400.007414138800
2010-07-05180000.00191200.00176000.00190500.009617940200
2010-07-02173100.00189100.00173100.00180200.00417459700
2010-07-01181900.00181900.00175000.00179000.009416874500
2010-06-30179000.00183400.00176700.00181900.008415017500
2010-06-29180000.00189000.00180000.00186000.0012523013000
2010-06-28192000.00192000.00180000.00180000.006311546700
2010-06-25193100.00193100.00191000.00192000.00448461600
2010-06-24192000.00196900.00191000.00195300.00397556700
2010-06-23191600.00198500.00191600.00197300.0016933171900
2010-06-22196500.00196500.00188000.00191500.008015334700
2010-06-21188500.00198000.00184500.00197700.009518307200
2010-06-18186900.00189000.00184000.00188500.009116933100
2010-06-17194000.00194000.00186500.00188400.00417750300
2010-06-16185000.00204000.00183000.00194000.0025349132500
2010-06-15185000.00185000.00172000.00184000.008114744200
2010-06-14182000.00185000.00181200.00184500.007213208400
2010-06-11178000.00182000.00177000.00180500.0023442050700
2010-06-10172500.00172500.00167700.00171400.00427089300
2010-06-09174800.00174800.00166800.00169700.00457645300
2010-06-08167800.00174800.00167800.00174800.006411030700
2010-06-07165100.00169500.00165000.00167800.007813022000
2010-06-04168800.00173000.00165100.00172000.0010918444500
2010-06-03162500.00169900.00158000.00168800.0029548642500
2010-06-02137100.00159000.00133300.00154500.0028242209900
2010-06-01137200.00138500.00133000.00137100.008811914500
2010-05-31132100.00140000.00132100.00139000.0010314151200
2010-05-28128700.00146500.00128700.00135000.0067090230300
2010-05-27131000.00144500.00131000.00143600.0012517409300
2010-05-26133000.00137000.00129300.00137000.00516808100
2010-05-25132400.00134900.00123700.00129000.0015820299600
2010-05-24137000.00137500.00131700.00133700.0017924072200
2010-05-21134500.00139000.00129000.00131300.0040954639400
2010-05-20126000.00162000.00121700.00150000.0065393645500
2010-05-19134900.00138500.00131000.00136500.0033144664900
2010-05-18155000.00159900.00128000.00135000.0048266856300
2010-05-17169000.00172000.00158000.00160700.0015725910500
2010-05-14166200.00173000.00164400.00172300.008414270700
2010-05-13172000.00172000.00160000.00166200.008914803600
2010-05-12181000.00181000.00155000.00160000.0027445676300
2010-05-11195000.00197000.00165100.00170000.0031155291200
2010-05-10195000.00197300.00182000.00191800.0020939613900
2010-05-07188000.00206000.00161500.00199000.001172208546900
2010-05-06200000.00207400.00195000.00200000.0041683974500
2010-04-30195000.00212000.00191500.00208000.001398284916300
2010-04-28179500.00192000.00179000.00187000.0047287469000
2010-04-27180000.00190000.00180000.00183500.00571104725000
2010-04-26179000.00179900.00175600.00179000.0020736836800
2010-04-23179900.00180000.00171500.00173400.0048083825700
2010-04-22186900.00186900.00179100.00179100.0037367462600
2010-04-21186000.00188500.00180000.00185000.0029454449000
2010-04-20196300.00217500.00180000.00189900.001800349074000
2010-04-19171000.00200800.00171000.00189000.001631306852800
2010-04-16160100.00190000.00160100.00183000.001948354741000
2010-04-15134500.00153900.00134000.00150000.00875126395100
2010-04-14135000.00140000.00132000.00134100.0037951523900
2010-04-13132500.00134900.00129200.00131900.0034144734300
2010-04-12123800.00136000.00123800.00135200.0050867346400
2010-04-09122500.00124700.00121800.00124700.0021225990700
2010-04-08121200.00124800.00121200.00122700.0024029434500
2010-04-07127900.00127900.00120100.00122200.0043453189000
2010-04-06140000.00140000.00126500.00128100.0031240525600
2010-04-05143200.00144700.00138000.00140000.0016022402100
2010-04-02146000.00146000.00143100.00145500.00497071200
2010-04-01148000.00148000.00145800.00148000.00233392800
2010-03-31144600.00148500.00144600.00147900.00426127500
2010-03-30146300.00148700.00145600.00146500.00152196500
2010-03-29143500.00149800.00143100.00146200.00507364200
2010-03-26149000.00149700.00146400.00146400.00487159000
2010-03-25148000.00148000.00145000.00148000.00446479200
2010-03-24150000.00150000.00143000.00148000.00263840200
2010-03-23147000.00149800.00141000.00148000.0015722810900
2010-03-19140500.00148000.00140200.00147900.007811369800
2010-03-18144900.00148000.00141500.00145200.0015422259900
2010-03-17151700.00152000.00136100.00141500.0034348862400
2010-03-16150600.00151000.00142000.00149000.0036052499800
2010-03-15145000.00154000.00139000.00150500.0033449429400
2010-03-12153000.00154000.00146000.00151000.0025938989900
2010-03-11148000.00154000.00146000.00152500.0044366624800
2010-03-10140300.00146900.00139000.00146800.0053877521900
2010-03-09132000.00143300.00131500.00139700.0050570117000
2010-03-08128000.00136000.00120600.00135400.0052669444900
2010-03-05118500.00132000.00115000.00126100.0073692719800
2010-03-04104500.00118500.00103500.00114000.0019121006000
2010-03-03109000.00109000.00106100.00107500.0012913840600
2010-03-02121000.00122000.00106500.00109500.0046152360200
2010-03-01115000.00122000.00115000.00121000.0045854430900
2010-02-26110000.00121400.00110000.00113000.00997115145400
2010-02-25105200.00109900.0099200.00108100.0038339826400
2010-02-24100700.00113700.0098200.00108900.0070073013800
2010-02-2389000.00103700.0089000.00103700.001340133775500
2010-02-2288000.0091000.0086600.0088700.00736453200
2010-02-1989000.0092000.0086100.0088700.00988722100
2010-02-1889000.0091500.0089000.0091500.00322878600
2010-02-1792000.0092000.0086000.0092000.0021719498800
2010-02-1693300.0094700.0090000.0092300.0060755934200
2010-02-1580100.0095900.0078500.0095900.001792162317100
2010-02-1272800.0080900.0072500.0080900.0057544254000
2010-02-1073100.0073300.0071500.0073300.001198639400
2010-02-0973000.0074900.0070000.0071600.0026018805200
2010-02-0874200.0076300.0072500.0074800.0030022358900
2010-02-0572700.0076500.0070000.0072700.0063746180200
2010-02-0470900.0076500.0070000.0073100.0039629282400
2010-02-0370700.0070900.0070000.0070900.00986891800
2010-02-0270000.0071000.0069300.0071000.00966716400
2010-02-0171000.0071000.0069000.0069800.00674676800
2010-01-2971000.0071900.0070500.0071200.0019613943000
2010-01-2871500.0072000.0070500.0071500.00765441500
2010-01-2771500.0072000.0070700.0071000.001087691600
2010-01-2672500.0073200.0071300.0071300.001238917200
2010-01-2573800.0074000.0072100.0072500.0017913074000
2010-01-2276900.0076900.0074200.0074200.0026119625800
2010-01-2178200.0078600.0077000.0077100.0017913930900
2010-01-2080000.0080000.0078100.0078500.001068341100
2010-01-1981200.0083000.0078700.0080000.0023518893500
2010-01-1877200.0089000.0075800.0084200.0033427239200
2010-01-1573900.0076000.0072500.0074100.0022716818500
2010-01-1477000.0078000.0076600.0076600.0047636631400
2010-01-1390800.0092500.0090800.0091600.00494468800
2010-01-1295000.0095800.0091100.0091800.0011010260100
2010-01-0890500.0094000.0090000.0094000.00777068700
2010-01-0791200.0092700.0089600.0090500.00827435100
2010-01-0695500.0095500.0092400.0092700.00918541300
2010-01-05101000.00101000.0094500.0096800.0031430751600
2010-01-0488800.0098000.0088800.0098000.0025723895800
2009-12-3088900.0091600.0085900.0088800.0022519984300
2009-12-2980000.0089000.0080000.0088000.0022719468900
2009-12-2879200.0081500.0079200.0080300.00423375600
2009-12-2578500.0079500.0078000.0078500.0014211184400
2009-12-2484500.0085000.0079000.0080500.0020516728500
2009-12-2283000.0085500.0082800.0084300.0019016000500
2009-12-2185600.0086800.0083000.0085000.00968129700
2009-12-1888800.0088800.0085000.0088000.00282411800
2009-12-1789000.0090900.0089000.0089900.00776901700
2009-12-1688800.0090500.0087600.0089000.001018990900
2009-12-1584000.0087000.0084000.0087000.00554704400
2009-12-1486000.0086000.0084000.0086000.00756335600
2009-12-1184000.0085000.0082300.0084000.001159600700
2009-12-1093000.0093000.0086400.0086600.0012511053100
2009-12-0998500.0098500.0090000.0094000.0014413551300
2009-12-0897900.00101000.0096000.00100000.0014714467600
2009-12-0794500.0096800.0093000.0096800.0014513713100
2009-12-0491000.0093300.0087500.0091600.0016414857000
2009-12-0384400.0088800.0084400.0088000.0018115692500
2009-12-0280000.0084000.0080000.0083400.0016113266900
2009-12-0177300.0079800.0077000.0079800.00544224100
2009-11-3077400.0077400.0073000.0077000.00392958400
2009-11-2777000.0077000.0074400.0074400.00675062400
2009-11-2674000.0078000.0073000.0076800.00785920600
2009-11-2570600.0075000.0070300.0075000.001299224100
2009-11-2474600.0079700.0074500.0074500.0025919865400
2009-11-2066200.0070500.0066200.0070500.001107682800
2009-11-1964100.0065500.0062700.0065500.00493145500
2009-11-1865600.0066000.0061000.0064800.0018011370500
2009-11-1770000.0070100.0063500.0064900.0018912720400
2009-11-1669900.0070600.0068000.0068400.0018212621100
2009-11-1378100.0078100.0072000.0073900.0017012735300
2009-11-1277000.0080600.0076600.0077100.0017413535700
2009-11-1176000.0077000.0074100.0076800.001269568600
2009-11-1079000.0079000.0076500.0077000.001118644100
2009-11-0980000.0080800.0075300.0077500.0029522917400
2009-11-0687500.0087600.0083400.0083500.0015012741400
2009-11-0589400.0090500.0087200.0087400.00988680600
2009-11-0487700.0090900.0087700.0089400.0014012502400
2009-11-0290100.0090100.0087000.0089000.0012210811600
2009-10-3092700.0092700.0090000.0090800.00615527600
2009-10-2991000.0092800.0089700.0091800.0014413072200
2009-10-2894000.0094500.0090100.0091200.0019117476400
2009-10-27100600.00102500.0094000.0095700.0025525170600
2009-10-26103000.00103900.00102500.00102500.00585983500
2009-10-23102300.00105400.0099000.00105400.0017918210100
2009-10-22102500.00104400.0098500.00104300.0047347735100
2009-10-21108000.00108800.00101500.00104500.0044647121800
2009-10-20109200.00113000.00107300.00110000.0044749012200
2009-10-19107000.00111800.00106500.00109100.0071877833300
2009-10-16115000.00115000.00115000.00115000.0053561525000
2009-10-15137000.00138000.00132100.00135000.008110940600
2009-10-14135000.00138500.00134000.00136000.00719688900
2009-10-13131900.00134900.00131000.00134900.008611479600
2009-10-09129800.00129800.00125200.00129800.009912704000
2009-10-08122500.00128400.00121900.00128000.00698578700
2009-10-07124900.00130000.00123200.00123500.0011714747600
2009-10-06118000.00123800.00116400.00121800.009611483500
2009-10-05120000.00122000.00116100.00116300.0010612633900
2009-10-02123400.00123500.00116000.00118400.0045153555000

   ※ 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