[3803 HCグロース] イメージINF 日足 時系列データ

[3803 HCグロース] イメージINF (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0881000.0090000.0078100.0090000.003249100
2010-10-0781000.0081000.0081000.0081000.00181000
2010-10-0690000.0090000.0079500.0079500.002169500
2010-10-0593000.0093000.0093000.0093000.00193000
2010-10-0493000.0095000.0093000.0095000.005469000
2010-10-0100
2010-09-3094900.0094900.0094900.0094900.00194900
2010-09-2900
2010-09-2800
2010-09-2780000.0080000.0080000.0080000.00180000
2010-09-2490000.0095000.0090000.0095000.00211940000
2010-09-2281500.0081500.0080000.0080000.00413281500
2010-09-2169000.0075000.0069000.0075000.0010732000
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0271500.0071500.0071500.0071500.00171500
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-2570000.0070000.0070000.0070000.002140000
2010-08-2400
2010-08-2365500.0069500.0065500.0069500.002135000
2010-08-2068500.0068500.0068500.0068500.002137000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-1671000.0071000.0071000.0071000.00171000
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-2677400.0077400.0077400.0077400.00177400
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-2000
2010-07-1600
2010-07-1571400.0071400.0071400.0071400.00171400
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0971500.0071500.0071500.0071500.00171500
2010-07-0800
2010-07-0770500.0076000.0070500.0076000.003221500
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0175000.0075000.0075000.0075000.002150000
2010-06-3072000.0074400.0072000.0074400.003218400
2010-06-2900
2010-06-2800
2010-06-2578000.0078000.0078000.0078000.00178000
2010-06-2481000.0081000.0078000.0078000.003237000
2010-06-2300
2010-06-2200
2010-06-2179000.0079000.0079000.0079000.002158000
2010-06-1800
2010-06-1700
2010-06-1676000.0076000.0076000.0076000.00176000
2010-06-1500
2010-06-1475000.0075000.0075000.0075000.003225000
2010-06-1100
2010-06-1000
2010-06-0970000.0070000.0069800.0069800.003209800
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0375000.0075000.0075000.0075000.003225000
2010-06-0200
2010-06-0100
2010-05-3176300.0076400.0076300.0076400.002152700
2010-05-2876500.0076500.0076500.0076500.00176500
2010-05-2772000.0072000.0072000.0072000.002144000
2010-05-2672800.0072800.0072600.0072600.003218200
2010-05-2581500.0081500.0074000.0074000.002155500
2010-05-2481500.0081500.0081500.0081500.00181500
2010-05-2100
2010-05-2083000.0083000.0083000.0083000.005415000
2010-05-1900
2010-05-1883000.0083000.0083000.0083000.00183000
2010-05-1783200.0083200.0083100.0083100.005415900
2010-05-1400
2010-05-1387500.0087500.0087500.0087500.002175000
2010-05-1283200.0087500.0083200.0084500.007592300
2010-05-1100
2010-05-1085200.0085200.0085200.0085200.00185200
2010-05-0787300.0087300.0086500.0086500.005434900
2010-05-0600
2010-04-3000
2010-04-2800
2010-04-2793400.0094800.0093400.0094800.005472100
2010-04-2694500.0094900.0094500.0094900.003284300
2010-04-2300
2010-04-2288500.0088500.0088500.0088500.002177000
2010-04-2190000.0091000.0090000.0091000.002181000
2010-04-2088500.0088500.0088500.0088500.003265500
2010-04-1995000.0096000.0095000.0096000.002191000
2010-04-16100100.00100100.0087000.0093500.00403719300
2010-04-1588000.0099000.0088000.0098000.00545142700
2010-04-1484000.0084000.0084000.0084000.00184000
2010-04-1379800.0079800.0079800.0079800.002159600
2010-04-1282800.0082800.0082800.0082800.00182800
2010-04-0981000.0081000.0081000.0081000.00181000
2010-04-0878300.0079500.0078300.0079500.004314600
2010-04-0778900.0078900.0078900.0078900.003236700
2010-04-0680400.0080400.0080400.0080400.00180400
2010-04-0575700.0079400.0075700.0079400.0010782300
2010-04-0277100.0080800.0074500.0075300.00564243200
2010-04-0182500.0085500.0077500.0080100.00806329200
2010-03-3187500.0090000.0087500.0090000.002177500
2010-03-3000
2010-03-2900
2010-03-2690000.0090000.0090000.0090000.00190000
2010-03-2590000.0090000.0090000.0090000.00190000
2010-03-2400
2010-03-2300
2010-03-1990000.0090000.0090000.0090000.00190000
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1190000.0090000.0090000.0090000.003270000
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-0590000.0090000.0090000.0090000.00190000
2010-03-0485500.0093000.0085500.0093000.003264000
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-2600
2010-02-2598000.0098000.0098000.0098000.002196000
2010-02-2400
2010-02-2388500.0088500.0084100.0088000.00151306700
2010-02-2288500.0088500.0088500.0088500.003265500
2010-02-1990000.0090000.0090000.0090000.005450000
2010-02-1890900.0090900.0090900.0090900.002181800
2010-02-1700
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-1000
2010-02-0900
2010-02-0896900.0099900.0096900.0099900.002196800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0199900.0099900.0099900.0099900.002199800
2010-01-2991600.0096100.0091600.0096100.003282300
2010-01-2893000.0093000.0090000.0090100.008729100
2010-01-2700
2010-01-2600
2010-01-25105000.00105000.00105000.00105000.001105000
2010-01-22106000.00106000.00105000.00105000.003316000
2010-01-2100
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-1500
2010-01-1400
2010-01-1300
2010-01-12119000.00119000.00119000.00119000.002238000
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-05119000.00119000.00119000.00119000.002238000
2010-01-0400
2009-12-3000
2009-12-2900
2009-12-2800
2009-12-25122300.00122300.00122300.00122300.001122300
2009-12-2400
2009-12-2200
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-11108300.00108300.00108300.00108300.004433200
2009-12-1000
2009-12-0998300.0098300.0098300.0098300.00198300
2009-12-0890300.0090300.0090300.0090300.00190300
2009-12-0700
2009-12-0499000.0099000.0099000.0099000.00199000
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-2697000.0099000.0097000.0099000.002196000
2009-11-2599000.0099000.0099000.0099000.002198000
2009-11-24104000.00104000.0098000.0098000.008804400
2009-11-20118000.00118000.00118000.00118000.001118000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-11111000.00118000.00111000.00118000.002229000
2009-11-1000
2009-11-0900
2009-11-06117000.00117000.00117000.00117000.001117000
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-27116000.00116000.00116000.00116000.001116000
2009-10-26113000.00113000.00110000.00110000.004448000
2009-10-23115000.00115000.00113000.00115000.007803000
2009-10-22129000.00129000.00111200.00115000.006696400
2009-10-21135000.00135000.00125000.00125000.002260000
2009-10-20140000.00140000.00140000.00140000.001140000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-09138000.00138000.00138000.00138000.001138000
2009-10-08140000.00140000.00140000.00140000.001140000
2009-10-07130000.00138000.00130000.00138000.003406000
2009-10-0600
2009-10-0500
2009-10-0200

   ※ 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