[3776 HCグロース] ブロバンタワ 日足 時系列データ

[3776 HCグロース] ブロバンタワ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0854000.0063800.0054000.0060900.003286199373600
2010-10-0753000.0054000.0053000.0054000.001095808300
2010-10-0654500.0054500.0053200.0053500.001668927500
2010-10-0552300.0055300.0052200.0052600.0034018204300
2010-10-0452000.0053900.0052000.0052900.0023612470700
2010-10-0153800.0053800.0052100.0052300.0029115296500
2010-09-3053800.0054400.0053000.0054200.001699087000
2010-09-2954900.0055100.0053800.0055100.00723928500
2010-09-2853100.0055500.0053100.0054600.001347311300
2010-09-2755000.0055100.0053000.0053100.0018710043000
2010-09-2456000.0056600.0054400.0055000.001427857400
2010-09-2255900.0056500.0055500.0055900.0020311326500
2010-09-2157900.0058000.0055500.0056900.0024113656400
2010-09-1758200.0058200.0057400.0057600.00593408000
2010-09-1659000.0060200.0057600.0057800.0019911664200
2010-09-1558200.0059300.0057500.0058900.001508771900
2010-09-1458900.0059700.0057200.0059400.0026215330800
2010-09-1360300.0061500.0058400.0058400.0032919775300
2010-09-1059500.0060700.0058600.0059100.0037722563800
2010-09-0957600.0059300.0057500.0059300.0033019246400
2010-09-0857200.0057900.0057000.0057400.0027115516800
2010-09-0760300.0060500.0059000.0059000.0029917828700
2010-09-0658000.0060800.0058000.0060800.0044526485200
2010-09-0357000.0059500.0056700.0057000.0038622292100
2010-09-0256500.0058900.0054400.0058000.0077343226500
2010-09-0157600.0058400.0056200.0056700.0063936520800
2010-08-3160100.0060700.0058900.0059000.0046227575000
2010-08-3062500.0063900.0062000.0062000.0042026344600
2010-08-2761500.0062200.0060500.0061600.0029318026200
2010-08-2661000.0062800.0060600.0061200.0025215490300
2010-08-2559000.0063500.0058800.0060800.0059636613300
2010-08-2462700.0065900.0060000.0060300.00157699177200
2010-08-2358900.0064700.0058600.0063700.0064839352400
2010-08-2060100.0062300.0059800.0059900.0080949012800
2010-08-1960000.0063900.0058200.0062900.00125476999900
2010-08-1863500.0063500.0059200.0060000.0056234364300
2010-08-1762500.0064400.0060200.0060900.0068042011200
2010-08-1665000.0065000.0060400.0061500.00118673610200
2010-08-1368700.0069100.0065100.0066500.0093862786000
2010-08-1273200.0074600.0067600.0068700.002433172794000
2010-08-1180500.0083600.0079500.0082200.0077463608200
2010-08-1083300.0083300.0080000.0080900.0032526426400
2010-08-0984600.0084600.0080300.0082000.0040633725100
2010-08-0680900.0083700.0079400.0083700.0029824435200
2010-08-0581200.0083000.0079400.0080900.0045236651800
2010-08-0482400.0083500.0079000.0081000.0049840151100
2010-08-0386600.0088500.0081000.0082400.0082769264200
2010-08-0285700.0089900.0083700.0086700.001661144063600
2010-07-3083200.0083200.0080700.0082700.0031826097100
2010-07-2981600.0084800.0080500.0083200.0049441092700
2010-07-2882900.0083900.0080000.0081600.0045637399200
2010-07-2779000.0084000.0079000.0082200.0064853045100
2010-07-2675000.0078000.0074600.0078000.0017113065300
2010-07-2373800.0074600.0072700.0074000.0027920527400
2010-07-2276900.0076900.0071000.0071200.0056641374500
2010-07-2179500.0079700.0077200.0077200.0027021244300
2010-07-2079100.0080000.0078200.0078200.0028222291300
2010-07-1684100.0084400.0078500.0080900.0063651155600
2010-07-1586100.0087100.0081800.0082600.00108290974800
2010-07-1491000.0093500.0085500.0087800.002482221381000
2010-07-1382000.0092300.0081000.0088600.004152364256600
2010-07-1275100.0083300.0075100.0079000.0042733992600
2010-07-0976100.0077000.0075100.0075500.001188952100
2010-07-0878800.0079000.0075100.0077500.0028121762600
2010-07-0778800.0078800.0073000.0076900.0032024125200
2010-07-0677900.0079500.0076000.0077500.0055442901000
2010-07-0570000.0078700.0070000.0076600.00104279217300
2010-07-0267500.0070500.0067100.0069100.0037825964700
2010-07-0170500.0072700.0067300.0067900.0035124333000
2010-06-3068000.0072800.0068000.0072000.0041228677200
2010-06-2970400.0075900.0069500.0072000.0076054207300
2010-06-2880900.0081000.0072000.0073400.0079560284500
2010-06-2581000.0082000.0080000.0081100.0035728808700
2010-06-2481900.0083600.0080400.0082300.0016013185500
2010-06-2382500.0083500.0081100.0081700.0019215731300
2010-06-2285000.0086700.0083500.0084700.0035830409800
2010-06-2183000.0086200.0082700.0086100.0026822847500
2010-06-1882600.0084700.0080100.0083600.0041233943400
2010-06-1786200.0086500.0083000.0083200.0052344266900
2010-06-1688600.0088800.0085300.0086200.0060252247000
2010-06-1588500.0088500.0086300.0086300.0028624932300
2010-06-1487900.0088500.0086600.0087500.0051344816600
2010-06-1189000.0089400.0085400.0086600.0058851512800
2010-06-1087400.0087500.0084000.0086200.0039633861300
2010-06-0989800.0089800.0084100.0086400.0047540988100
2010-06-0885000.0091500.0084200.0088500.0078369451400
2010-06-0789000.0089500.0086500.0086600.00106093019000
2010-06-0492100.0095900.0091200.0093500.001392131165300
2010-06-0392900.0093000.0090300.0092100.0094787126700
2010-06-0288000.0091500.0085500.0088600.001342119513700
2010-06-0190700.0091200.0086800.0089200.001341119459500
2010-05-3186600.0092300.0086600.0090600.001780160666100
2010-05-2888200.0089500.0084000.0086000.002157187479600
2010-05-2776000.0088300.0074500.0085200.002901241178600
2010-05-2674600.0077300.0067800.0074500.001647119611400
2010-05-2582000.0082000.0071200.0072300.00126695375400
2010-05-2485000.0086300.0080300.0082500.0046338684200
2010-05-2181100.0083700.0080700.0083000.001559127543000
2010-05-2087500.0093500.0087000.0087100.001224109580800
2010-05-1985200.0094200.0082400.0091500.001595140503700
2010-05-1897000.0097500.0085300.0086700.002736244347500
2010-05-17106600.00107400.0092800.0094000.002602257766600
2010-05-14108000.00113400.00105200.00108200.002103230262100
2010-05-13119000.00123300.00109000.00109100.006269732343100
2010-05-12115000.00120000.00113000.00114100.001775208383000
2010-05-11118500.00121200.00111800.00112600.001274147990300
2010-05-10109800.00119700.00107800.00116100.001880212930300
2010-05-07103000.00108000.00102200.00107100.001168122954200
2010-05-06111000.00120300.00110300.00114800.001240143849900
2010-04-30116900.00117200.00114000.00115000.00916105875900
2010-04-28115200.00118300.00114100.00115200.001132131436700
2010-04-27117400.00119500.00115100.00118300.001197140124600
2010-04-26122400.00124200.00117000.00118400.003657441555800
2010-04-23117300.00122200.00113300.00119900.006400760615000
2010-04-22109800.00115800.00109100.00114800.002719307010500
2010-04-21105000.00114800.00105000.00112800.002818311078700
2010-04-20114000.00115900.00100500.00102000.003379373201800
2010-04-19105200.00116300.00103600.00109400.002810311912700
2010-04-16113700.00114700.00110000.00111200.001734195184700
2010-04-15118500.00118700.00114500.00115700.002543295234100
2010-04-14115000.00125000.00114100.00117900.006280750568000
2010-04-13117000.00117400.00108500.00113000.003253366629800
2010-04-12116200.00123200.00113300.00115000.008322984524200
2010-04-09112200.00114200.00105500.00106200.005943646122800
2010-04-0892700.00109200.0092700.00109200.00120261278129500
2010-04-0794000.0098500.0091200.0094200.002128202936900
2010-04-0699300.00100800.0093200.0094400.003233311875600
2010-04-0595000.00103000.0094500.0098100.009785992314800
2010-04-0286600.0088900.0082500.0088000.001327114307900
2010-04-0188300.0089600.0085000.0085900.001342116269200
2010-03-3193000.0095000.0088300.0089700.001927176037500
2010-03-3090100.0092000.0087200.0091200.001635146371100
2010-03-2987700.0093600.0084800.0088000.001366123165500
2010-03-2691600.0095600.0084200.0088500.001890168743800
2010-03-2596000.0097100.0088500.0093000.002926270147400
2010-03-24102000.00105000.0092100.0095600.008056799766600
2010-03-2383000.0095600.0081200.0095600.005563504589800
2010-03-1979800.0084900.0078800.0080600.002466201100700
2010-03-1878100.0080300.0077100.0078100.001508117652200
2010-03-1781500.0084800.0078000.0079000.002078167220500
2010-03-1675000.0089000.0074000.0083000.006780562752400
2010-03-1575500.0075500.0073000.0074200.00110281629600
2010-03-1276000.0078600.0075000.0076000.00125595730000
2010-03-1177600.0080000.0076000.0076000.0099677197000
2010-03-1077400.0080300.0076300.0077500.001531119289800
2010-03-0977000.0081900.0075400.0080300.002869223936500
2010-03-0883000.0085100.0077100.0080000.004355353789700
2010-03-0574100.0085000.0073200.0080000.007694613510700
2010-03-0467300.0075300.0065700.0072700.007448543650500
2010-03-0368500.0071000.0064900.0065300.001729116262000
2010-03-0267200.0068700.0063700.0065500.002432160930300
2010-03-0172600.0076000.0069000.0069200.004298308328600
2010-02-2671200.0079000.0069000.0071500.009208701157300
2010-02-2581500.0081800.0065000.0069000.006337449354200
2010-02-2483700.0089000.0077700.0080000.004113336798500
2010-02-2376000.0085000.0072000.0084000.0010745873678600
2010-02-2270000.0070000.0069300.0070000.002238156646500
2010-02-1958300.0065700.0054100.0060000.008243491574500
2010-02-1861000.0061300.0060500.0061300.002222135786000
2010-02-1746300.0051300.0046100.0051300.003485171766400
2010-02-1638000.0044250.0038000.0044250.00197884805750
2010-02-1537450.0038200.0037150.0037250.001816851150
2010-02-1239000.0039700.0036500.0036850.0059722717950
2010-02-1033000.0034600.0032550.0034600.00682284050
2010-02-0934250.0035000.0032900.0033100.001725819500
2010-02-0833500.0036500.0033500.0034700.002639318600
2010-02-0534000.0034900.0033300.0034000.00802700050
2010-02-0435200.0035300.0034000.0035300.00973387000
2010-02-0335000.0035050.0034000.0035050.00692404100
2010-02-0232100.0035100.0032100.0034800.001374687300
2010-02-0132400.0033000.0031900.0032000.00812601000
2010-01-2933300.0033900.0032400.0032400.00752487400
2010-01-2832400.0033800.0032400.0033500.001384547050
2010-01-2731100.0032300.0031100.0032300.0050616313550
2010-01-2632100.0032100.0031300.0031400.001274033050
2010-01-2531000.0032400.0030600.0032000.001645179550
2010-01-2231350.0032000.0031100.0032000.00611917500
2010-01-2131350.0032000.0031350.0032000.0010318500
2010-01-2032550.0032600.0031300.0031500.00501590100
2010-01-1931100.0032500.0031100.0032250.00571799050
2010-01-1831000.0032000.0030700.0031400.001314114350
2010-01-1530650.0031700.0030550.0030950.001103408000
2010-01-1431450.0031450.0029300.0030500.001514568950
2010-01-1331900.0031900.0031100.0031100.00983080600
2010-01-1230800.0031900.0030800.0031900.0032998700
2010-01-0832700.0032700.0031650.0032000.00812596100
2010-01-0732900.0032900.0032400.0032500.00581895900
2010-01-0632950.0033000.0032100.0032900.001083523700
2010-01-0533300.0033300.0031700.0032500.00882863150
2010-01-0433700.0035500.0033700.0034000.001264336850
2009-12-3033000.0036500.0033000.0033750.0050817534600
2009-12-2932000.0033000.0032000.0032900.001254074250
2009-12-2831300.0032100.0031300.0032000.00441398300
2009-12-2532000.0032200.0031000.0031900.001183704500
2009-12-2430600.0032000.0030450.0032000.001063304800
2009-12-2230900.0031100.0030450.0030600.00401229750
2009-12-2131700.0031700.0030100.0030700.00832558450
2009-12-1831500.0031500.0030500.0030700.00822528100
2009-12-1731900.0032000.0031000.0031500.00772408450
2009-12-1632500.0033000.0031250.0032300.001093490400
2009-12-1531550.0032900.0031100.0032900.00882826700
2009-12-1430000.0031900.0030000.0031600.00521613300
2009-12-1130500.0031800.0030500.0030550.00581778250
2009-12-1032300.0032800.0030800.0031450.00621958300
2009-12-0932950.0032950.0031050.0032700.00902842550
2009-12-0833050.0033200.0032500.0032500.00361180400
2009-12-0734000.0034100.0033000.0033000.001153853250
2009-12-0430000.0033900.0030000.0033900.002728925650
2009-12-0330700.0030900.0029400.0030800.00802423100
2009-12-0228800.0030500.0028660.0030400.001845422680
2009-12-0127000.0029000.0026500.0028200.001263579100
2009-11-3027410.0027500.0026950.0027200.00431174980
2009-11-2727990.0027990.0026000.0027710.00731974710
2009-11-2627350.0028000.0027350.0027810.0010277210
2009-11-2527650.0028570.0027500.0027650.00371023060
2009-11-2428100.0028630.0027600.0027620.001283584570
2009-11-2026000.0029000.0025700.0029000.0039710802470
2009-11-1926640.0026800.0025100.0026000.001092807040
2009-11-1827200.0027200.0024200.0026500.0065516118580
2009-11-1728150.0029000.0026600.0027200.002948072890
2009-11-1631400.0031400.0029600.0029600.00772306130
2009-11-1331000.0031000.0029660.0030850.001524588780
2009-11-1232200.0032700.0031000.0031000.002136778650
2009-11-1134100.0034350.0033500.0034200.00381292850
2009-11-1033000.0033900.0033000.0033700.00662214500
2009-11-0933050.0033800.0031800.0033300.002116990150
2009-11-0633850.0033850.0033000.0033700.00311031400
2009-11-0534000.0034100.0032700.0033300.001424729700
2009-11-0434500.0034500.0034100.0034100.0028959300
2009-11-0234850.0034900.0034100.0034500.00391347350
2009-10-3034800.0035550.0034750.0035400.00461608600
2009-10-2935250.0035650.0035000.0035650.00301055550
2009-10-2836050.0036050.0035600.0036050.0019679650
2009-10-2735500.0037300.0035500.0035650.001033735450
2009-10-2636500.0036900.0035900.0035900.00481741150
2009-10-2335700.0036500.0035600.0036500.00431545450
2009-10-2236350.0036350.0035700.0035750.00401437000
2009-10-2135800.0036200.0035600.0035850.00361287450
2009-10-2036500.0036600.0035700.0036600.001023683950
2009-10-1935800.0036600.0035800.0036050.00511835900
2009-10-1637200.0037200.0035900.0036400.00823011500
2009-10-1538850.0038900.0036250.0037000.001485640250
2009-10-1437900.0037900.0036200.0037300.00602221850
2009-10-1338900.0039000.0036500.0037600.00883341850
2009-10-0935000.0038300.0035000.0038300.002478980350
2009-10-0833200.0035200.0033200.0034400.002729183650
2009-10-0734050.0035200.0034050.0035200.00612111800
2009-10-0633500.0034750.0033500.0034750.0016544600
2009-10-0533900.0034500.0033800.0034450.00903061850
2009-10-0236000.0036000.0034600.0035500.001675917500

   ※ 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