[3801 HCグロース] アスキーソリュ 日足 時系列データ

[3801 HCグロース] アスキーソリュ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-223390.003400.003040.003180.0018345750220
2008-05-213050.003540.003040.003540.0011513719390
2008-05-203030.003330.003010.003040.006572044580
2008-05-193520.003520.003060.003080.0012504106880
2008-05-163620.003670.003520.003520.009073225460
2008-05-154100.004300.004000.004020.006812787990
2008-05-145080.005080.004100.004500.0020609657060
2008-05-134480.004580.004230.004580.0013386031940
2008-05-123560.003980.003160.003980.0017455801770
2008-05-093660.003750.003660.003660.0011814325960
2008-05-084690.004710.004160.004160.0018818175040
2008-05-074850.005500.004650.004660.00266713204850
2008-05-026120.006250.005420.005550.00287216749210
2008-05-014970.005320.004770.005320.00343217546570
2008-04-304820.004820.004820.004820.005492646180
2008-04-284000.004320.004000.004320.0014025731150
2008-04-254690.005000.003550.003770.00491722535200
2008-04-2400
2008-04-2318990.0018990.0018990.0018990.00356970
2008-04-2221460.0021990.0021360.0021990.00601305880
2008-04-2121100.0022000.0021100.0021360.0042892800
2008-04-1822600.0022950.0021500.0021650.0026569650
2008-04-1723350.0023400.0020500.0023200.001282864210
2008-04-1622650.0022800.0021800.0022700.00571274280
2008-04-1521700.0022950.0021200.0022950.00631409920
2008-04-1421300.0022000.0020000.0021400.001152389200
2008-04-1122700.0022700.0020600.0021000.001052255050
2008-04-1023000.0023000.0020670.0023000.002645702640
2008-04-0924000.0027300.0023000.0024200.0043811111850
2008-04-0821200.0024410.0020050.0024410.001413099240
2008-04-0723700.0023700.0021300.0021410.001603449200
2008-04-0426900.0026900.0024200.0024200.002796858190
2008-04-0326100.0028500.0025500.0027200.0084722473060
2008-04-0233300.0033300.0033300.0033300.0016532800
2008-04-0137300.0037300.0037300.0037300.0010373000
2008-03-3141300.0041300.0041300.0041300.00733014900
2008-03-2844750.0047300.0043950.0045300.001737784650
2008-03-2745000.0048200.0045000.0047950.001436650700
2008-03-2641500.0045800.0041500.0045000.0043119113500
2008-03-2539250.0042200.0035000.0041000.0042516417200
2008-03-2438300.0038300.0036300.0038300.0050119025500
2008-03-2129400.0034300.0026900.0034300.0054117401100
2008-03-1927900.0030300.0024300.0030300.0063117823510
2008-03-1827300.0027300.0027300.0027300.0010273000
2008-03-1724300.0024300.0024300.0024300.00551336500
2008-03-1419500.0021300.0018700.0021300.00961967400
2008-03-1319100.0020000.0018700.0018700.0019363200
2008-03-1218500.0020000.0018500.0020000.001152279350
2008-03-1117220.0018300.0017220.0018000.00931619290
2008-03-1019110.0019360.0018620.0019020.00641224150
2008-03-0720200.0020690.0020200.0020600.001292608850
2008-03-0623900.0024000.0023000.0023200.001593805700
2008-03-0522400.0022400.0021000.0021000.00551173730
2008-03-0423030.0024000.0022150.0024000.0043984420
2008-03-0328430.0028430.0024530.0024530.002636862290
2008-02-2927530.0027530.0027530.0027530.001373771610
2008-02-2824000.0024530.0024000.0024530.00962336980
2008-02-2720100.0022120.0020000.0021530.00621300990
2008-02-2620100.0020250.0020000.0020250.0023460450
2008-02-2520300.0020300.0019500.0020000.0024478650
2008-02-2219700.0020000.0019700.0019950.0027537300
2008-02-2119100.0019700.0019100.0019700.0038733340
2008-02-2019000.0019700.0019000.0019700.0025477900
2008-02-1918300.0019100.0018300.0018900.0020370950
2008-02-1818350.0019200.0018000.0019100.0021394950
2008-02-1517950.0018750.0017950.0018750.0045822250
2008-02-1417750.0018150.0017750.0018150.0018320300
2008-02-1319000.0019000.0018100.0018150.0037689860
2008-02-1218100.0019100.0018100.0019100.001041938700
2008-02-0818500.0019500.0017100.0017100.0028517100
2008-02-0720000.0020200.0019900.0020000.0011220090
2008-02-0618100.0020000.0018100.0020000.0047882210
2008-02-0519000.0020800.0017200.0020500.001522854450
2008-02-0419400.0019500.0019000.0019200.0019368500
2008-02-0117600.0019200.0017500.0019200.002654680680
2008-01-3119300.0020000.0019300.0019500.0051990000
2008-01-3019300.0021100.0019300.0021100.001583188300
2008-01-2921500.0021510.0019100.0019100.001452884980
2008-01-2824000.0024000.0022100.0022100.0037884500
2008-01-2523100.0023100.0021500.0023100.00611363700
2008-01-2420700.0022000.0020330.0021000.0035743430
2008-01-2320700.0022200.0020000.0021900.0043895200
2008-01-2219910.0020500.0019900.0020400.001242474180
2008-01-2123300.0023500.0022900.0022900.0019441010
2008-01-1822850.0024950.0022850.0024000.0033795010
2008-01-1725300.0025300.0023000.0024950.0037917480
2008-01-1625000.0025000.0022300.0022300.00952185150
2008-01-1526950.0026950.0024000.0025000.001834820740
2008-01-1126330.0026330.0023500.0023950.001784286520
2008-01-1026400.0026800.0026110.0026500.00832185590
2008-01-0930000.0030600.0027200.0027200.002737721010
2008-01-0830050.0032400.0029500.0031200.001795566950
2008-01-0729590.0030000.0028990.0029400.001173439830
2008-01-0428550.0028990.0028550.0028990.001865312990
2007-12-2832550.0032550.0032550.0032550.00732376150
2007-12-2741000.0041000.0036500.0036550.0058921747000
2007-12-2641000.0041000.0039500.0040500.00491983150
2007-12-2541450.0042000.0040500.0041000.00632603200
2007-12-2143000.0043000.0040000.0041500.00632639900
2007-12-2044500.0044500.0043000.0043500.00592599900
2007-12-1943500.0044150.0043000.0044150.0010437250
2007-12-1843700.0043700.0042500.0043500.00823542800
2007-12-1747000.0047100.0045300.0045300.00833877600
2007-12-1446500.0047700.0046200.0047000.001155408700
2007-12-1348000.0048000.0046350.0047000.00703280200
2007-12-1247000.0047900.0046650.0047900.00512395950
2007-12-1148600.0049300.0047200.0048500.00813911800
2007-12-1050000.0050000.0046100.0047300.0023110912600
2007-12-0750300.0050800.0049300.0050000.0028614281900
2007-12-0654300.0055500.0053800.0053800.001648877000
2007-12-0560300.0060300.0057400.0058300.0038322896300
2007-12-0455300.0055300.0055300.0055300.00311714300
2007-12-0350300.0050300.0050300.0050300.00221106600
2007-11-3046200.0047700.0046200.0046300.00381777350
2007-11-2946500.0047200.0046250.0046500.00371728000
2007-11-2847700.0048000.0046000.0046100.00853969900
2007-11-2749500.0049500.0046100.0046500.00331606800
2007-11-2649500.0049500.0048300.0049500.0014686900
2007-11-2252000.0052000.0047650.0049500.00281371750
2007-11-2152000.0052900.0052000.0052000.00231198300
2007-11-2050800.0052600.0050000.0052600.00351784300
2007-11-1955800.0057000.0054800.0054800.001186530400
2007-11-1660100.0060300.0059800.0059800.00281680200
2007-11-1560700.0061000.0060100.0060100.0017410516900
2007-11-1460300.0061200.0060200.0061200.0011665100
2007-11-1360100.0060300.0059600.0060100.00201197700
2007-11-1261500.0061500.0058500.0058600.00462741000
2007-11-0963500.0063500.0061000.0062500.00523231600
2007-11-0865000.0065000.0062700.0063500.001398864100
2007-11-0775000.0075000.0066100.0067600.0027618851200
2007-11-0681000.0081000.0072600.0075700.0053242148500
2007-11-0571000.0071000.0071000.0071000.0015811218000
2007-11-0262900.0066000.0061600.0066000.0055435830300
2007-11-0161000.0061000.0061000.0061000.0016976000
2007-10-3157200.0063800.0057100.0063000.00593611400
2007-10-3063500.0063500.0059200.0059200.001066479900
2007-10-2964400.0064400.0060300.0062600.00553450700
2007-10-2662500.0066000.0058600.0063400.0029718673200
2007-10-2558300.0062500.0058000.0061500.0038023213200
2007-10-2455400.0058700.0055400.0057500.00492801600
2007-10-2353000.0055400.0052000.0055400.00201087300
2007-10-2252700.0053700.0052700.0053000.00301582400
2007-10-1953000.0053900.0053000.0053900.0011590200
2007-10-1853900.0053900.0051900.0053900.0018964900
2007-10-1751100.0053800.0051100.0053700.0011579600
2007-10-1654000.0054000.0050500.0051000.00301532000
2007-10-1555200.0055300.0053000.0054500.00422303100
2007-10-1259500.0059500.0057200.0057200.007409400
2007-10-1154600.0059000.0054600.0059000.00633542300
2007-10-1059000.0060500.0056100.0057100.001186784600
2007-10-0954100.0058700.0052600.0058600.001367620200
2007-10-0552300.0054200.0051800.0054200.00311653900
2007-10-0451500.0054000.0051100.0052600.00412151800
2007-10-0351000.0053000.0051000.0053000.00613164100
2007-10-0249500.0050500.0048300.0050500.0017842600
2007-10-0149400.0049400.0047000.0048400.00271304500
2007-09-2848000.0048800.0046000.0047400.0019901200
2007-09-2744300.0046000.0043600.0046000.00301350100
2007-09-2641000.0043900.0041000.0043500.00241016600
2007-09-2542600.0042700.0041000.0041000.00251046900
2007-09-2142200.0044000.0041000.0042000.00391638100
2007-09-2044100.0044100.0042250.0043000.008345600
2007-09-1944800.0046900.0042500.0043700.0022984100
2007-09-1844500.0046300.0043900.0046000.0013581200
2007-09-1445600.0048700.0044750.0047200.0015688050
2007-09-1347000.0049000.0046900.0048000.009427600
2007-09-1250100.0050200.0048100.0049300.008397800
2007-09-1150000.0050000.0048900.0050000.0012590200
2007-09-1051000.0052000.0048600.0049800.00221126500
2007-09-0751000.0051500.0051000.0051500.003153500
2007-09-0650400.0052200.0050000.0051000.00361823600
2007-09-0551600.0054000.0051400.0052900.0016829500
2007-09-0452500.0052900.0051300.0052900.0018933100
2007-09-0352200.0053800.0051800.0053500.00894678300
2007-08-3151600.0054500.0051200.0054500.00271426000
2007-08-3053800.0056000.0053100.0053100.00201103700
2007-08-2952200.0055000.0051300.0053300.00824298600
2007-08-2860000.0060000.0056100.0056200.00462633000
2007-08-2759000.0061300.0055500.0059500.0018911203000
2007-08-2461000.0061300.0057800.0058500.0038222431000
2007-08-2363100.0063100.0059500.0062800.00112070188100
2007-08-2253100.0053100.0053100.0053100.00321699200
2007-08-2149100.0049100.0049100.0049100.00149100
2007-08-2045100.0045100.0045100.0045100.009405900
2007-08-1745500.0045500.0041100.0041100.00763190600
2007-08-1646950.0046950.0042550.0045100.001285550600
2007-08-1547900.0047900.0046250.0046550.00582728100
2007-08-1449550.0049550.0048450.0049500.0015738550
2007-08-1350700.0051000.0050000.0051000.00241213000
2007-08-1049600.0050000.0048100.0048600.00602918300
2007-08-0951600.0053500.0050400.0051000.00492525700
2007-08-0852000.0056500.0050000.0056000.00331734100
2007-08-0755000.0055000.0054000.0054000.0013710500
2007-08-0655900.0056600.0055000.0055000.00653610800
2007-08-0355500.0058000.0055500.0057900.0015847400
2007-08-0200
2007-08-0159300.0059300.0057300.0058500.0015868200
2007-07-3159800.0059800.0057400.0059500.0013763500
2007-07-3056100.0060000.0056100.0060000.00231304100
2007-07-2757000.0058000.0057000.0057500.0015861400
2007-07-2658700.0059300.0058000.0059300.0013758700
2007-07-2558200.0058800.0058000.0058200.006349400
2007-07-2458100.0059500.0058100.0058700.00301755400
2007-07-2359800.0061000.0057100.0061000.00865048000
2007-07-2063200.0063300.0061000.0061300.00976025000
2007-07-1965700.0065700.0063100.0063300.00412622500
2007-07-1866500.0066500.0063500.0064200.00473065400
2007-07-1770000.0070600.0066900.0067000.00523549400
2007-07-1367900.0070000.0066500.0069500.00684607300
2007-07-1270600.0070600.0067000.0068400.00402744600
2007-07-1170700.0070700.0069200.0070000.00191328200
2007-07-1071300.0073500.0070300.0071300.00775524300
2007-07-0969900.0070300.0068100.0070300.00684689000
2007-07-0668500.0071900.0067000.0071900.00896124100
2007-07-0568900.0069000.0067900.0067900.00533621600
2007-07-0470300.0070300.0068000.0068900.001439824500
2007-07-0373200.0073200.0071600.0071600.00412969100
2007-07-0274800.0074800.0073000.0074800.00533889600
2007-06-2975300.0075900.0074800.0075800.00453389000
2007-06-2880400.0080400.0075400.0077300.00947219800
2007-06-2777300.0079200.0077200.0078400.00372887900
2007-06-2685000.0085000.0079000.0079000.0012210007500
2007-06-2581000.0083200.0080200.0083000.0015212459200
2007-06-2280200.0082900.0077000.0082800.0023118617300
2007-06-2176800.0082400.0074600.0080000.0022517522200
2007-06-2077200.0077200.0074000.0076800.001078088900
2007-06-1976300.0078000.0075500.0077500.0013910656900
2007-06-1873000.0075800.0072000.0075000.0027019858600
2007-06-1570500.0079800.0070100.0073800.0041431198100
2007-06-1469000.0070000.0067700.0070000.00644403900
2007-06-1368200.0068500.0066900.0067900.00654416200
2007-06-1269600.0069600.0068100.0068600.00191303500
2007-06-1168000.0070000.0067900.0069500.001117645900
2007-06-0867400.0068000.0067300.0067400.00352367500
2007-06-0768300.0068600.0067100.0067300.00996710700
2007-06-0668900.0069500.0067500.0068300.001097462700
2007-06-0571400.0071900.0068000.0069800.001087484700
2007-06-0473000.0074000.0070700.0071100.0035825884500
2007-06-0169100.0073400.0066100.0071500.0045231751500
2007-05-3169800.0070400.0068600.0069000.001077398600
2007-05-3071300.0071300.0068900.0070000.00402804100
2007-05-2969900.0072000.0067800.0071500.0017412113700
2007-05-2871400.0072800.0069100.0071400.001208484200
2007-05-2572500.0072500.0068100.0071400.0014810405700
2007-05-2474000.0075000.0072900.0073300.0018413539800
2007-05-2374200.0083800.0071300.0078500.0050338356200
2007-05-2271200.0074800.0071200.0073800.0075954573400
2007-05-2181200.0081200.0081200.0081200.00161299200
2007-05-18100000.00100000.0084000.0091200.0041837170000
2007-05-17102000.00106000.00100000.00104000.00303071000

   ※ 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