[3809 HCグロース] バリオセキュア 日足 時系列データ

[3809 HCグロース] バリオセキュア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-1797600.0097900.0097600.0097900.00151465000
2009-12-1697700.0097700.0097400.0097400.006585300
2009-12-1597400.0097500.0097400.0097500.00141364200
2009-12-1497700.0097800.0097700.0097700.009879700
2009-12-1197400.0097400.0097400.0097400.003292200
2009-12-1097500.0097500.0097300.0097300.002194800
2009-12-0997500.0097500.0097500.0097500.002195000
2009-12-0897800.0097900.0097800.0097900.008783100
2009-12-0797400.0097400.0097300.0097400.006584300
2009-12-0497500.0097500.0097500.0097500.002195000
2009-12-0397200.0097200.0097200.0097200.004388800
2009-12-0297300.0097300.0097300.0097300.00191848700
2009-12-0197200.0097200.0097200.0097200.003291600
2009-11-3097100.0097100.0097100.0097100.00121165200
2009-11-2797500.0097500.0097000.0097000.00171653000
2009-11-2697200.0097200.0097100.0097100.00151457200
2009-11-2597500.0097500.0097500.0097500.002195000
2009-11-2497200.0097200.0097100.0097100.004388700
2009-11-2097100.0097200.0097100.0097200.00212039900
2009-11-1997400.0097500.0096800.0097500.006582800
2009-11-1897400.0097400.0096000.0096800.00626010100
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-1197700.0097700.0097700.0097700.00197700
2009-11-1000
2009-11-0997600.0097600.0097600.0097600.00197600
2009-11-0697600.0097600.0097600.0097600.003292800
2009-11-0500
2009-11-0400
2009-11-0297800.0097800.0097800.0097800.008782400
2009-10-3098000.0098000.0098000.0098000.00198000
2009-10-2997800.0097800.0097800.0097800.003293400
2009-10-2800
2009-10-2700
2009-10-2697700.0098700.0097700.0097800.00141379900
2009-10-2397700.0097700.0097700.0097700.00197700
2009-10-2298400.0098400.0098000.0098000.00272648800
2009-10-2197700.0097700.0097100.0097100.00131262900
2009-10-2097800.0098700.0097800.0098700.00151478900
2009-10-1998000.0098400.0098000.0098000.00444316000
2009-10-1697400.0097500.0097300.0097300.008779300
2009-10-1597300.0097300.0097200.0097300.005486400
2009-10-1497100.0097100.0097100.0097100.00171650700
2009-10-1396800.0097000.0096800.0097000.00252424400
2009-10-0996500.0096700.0096500.0096700.00151449200
2009-10-0896600.0096600.0096600.0096600.009869400
2009-10-0796400.0096700.0096400.0096700.00242319000
2009-10-0696600.0096600.0096400.0096500.00373572300
2009-10-0596200.0096400.0096200.0096400.00151445800
2009-10-0296300.0096400.0096300.0096400.00242311800
2009-10-0196300.0096300.0096300.0096300.0010963000
2009-09-3096300.0096300.0096300.0096300.00171637100
2009-09-2996100.0096400.0096100.0096400.00272597800
2009-09-2800
2009-09-2596100.0096800.0096100.0096100.00131250000
2009-09-2496200.0097000.0096200.0097000.00181732400
2009-09-1896000.0096200.0096000.0096000.00232209400
2009-09-1796200.0096200.0096000.0096000.00131248200
2009-09-1600
2009-09-1596200.0096200.0096100.0096100.003288400
2009-09-1496000.0096500.0096000.0096500.00292788900
2009-09-1195300.0095600.0095300.0095600.00403813500
2009-09-1095200.0095500.0095200.0095500.00302859100
2009-09-0995300.0095400.0095200.0095200.00333145300
2009-09-0895800.0096500.0095800.0096300.0066063360100
2009-09-0795400.0096000.0095100.0095900.0074371034500
2009-09-0495800.0096500.0095500.0095500.0024323326400
2009-09-0397200.0097200.0096500.0096500.00939024000
2009-09-0298300.0098300.0098300.0098300.00198300
2009-09-0198300.0098500.0098300.0098500.00878556400
2009-08-3198300.0098500.0098200.0098300.0015715436700
2009-08-2898200.0098500.0098200.0098500.0019118775200
2009-08-2798200.0098300.0098200.0098200.00585695800
2009-08-2698200.0098300.0098000.0098000.0029629034700
2009-08-2598400.0098500.0098100.0098500.0041040300200
2009-08-2498500.0098500.0098300.0098400.0028728237000
2009-08-2198700.0098800.0098400.0098400.0044744076400
2009-08-2098900.0098900.0098600.0098700.0053853128900
2009-08-1998800.0099100.0098700.0098900.0037136675000
2009-08-1898700.0099100.0098700.0099100.0010910783100
2009-08-1798800.0099100.0098600.0099000.0032632211400
2009-08-1499100.0099100.0098800.0098800.0059859221800
2009-08-1398800.0099200.0098800.0099100.0047146654500
2009-08-1298800.0099000.0098800.0098900.0021721458600
2009-08-1198700.0098900.0098700.0098800.0028828452700
2009-08-1098900.0099000.0098700.0098900.0077476519600
2009-08-0798300.0098600.0098300.0098500.0044043312400
2009-08-0698200.0098400.0098200.0098200.0050549619000
2009-08-0598200.0098300.0098100.0098200.0055554488800
2009-08-0498500.0098800.0097800.0098300.005206511964100
2009-08-0396800.0096800.0096800.0096800.0076073568000
2009-07-3186800.0086800.0086800.0086800.00151302000
2009-07-3075800.0076800.0075600.0076800.00322438900
2009-07-2976800.0077000.0075800.0076500.00554211600
2009-07-2877500.0077500.0075000.0077300.00342575600
2009-07-2776500.0077700.0075300.0077200.00523977300
2009-07-2477800.0077800.0076400.0077000.00836392500
2009-07-2375400.0076400.0074900.0076400.00453407700
2009-07-2276500.0076500.0074800.0074900.0015711850100
2009-07-2178000.0078000.0075500.0076200.00846460100
2009-07-1773600.0075000.0073200.0074900.00523851100
2009-07-1676600.0077200.0073100.0074600.0017713399400
2009-07-1574600.0075600.0073400.0075400.001319757100
2009-07-1475100.0075700.0073100.0074600.001007463000
2009-07-1376500.0077700.0071900.0075000.0017012711200
2009-07-1080500.0081500.0075200.0079500.0014611501600
2009-07-0980000.0081400.0080000.0081000.00645138700
2009-07-0882500.0083700.0081900.0082500.0015813033800
2009-07-0786900.0087200.0085100.0087200.0012911105000
2009-07-0684900.0086300.0084100.0085300.0014512361800
2009-07-0381800.0082600.0079800.0082600.0016113022500
2009-07-0283000.0086500.0082200.0082900.0012310351800
2009-07-0181300.0083000.0081200.0082400.00413366200
2009-06-3081600.0083000.0081000.0083000.00675493700
2009-06-2983000.0083000.0081000.0082400.00504118300
2009-06-2684000.0084600.0083500.0083800.00383189900
2009-06-2583600.0084500.0083300.0083400.00302509500
2009-06-2482000.0085000.0081300.0083100.00736081500
2009-06-2380500.0083000.0080300.0083000.00383112800
2009-06-2280500.0081200.0080200.0081200.00282252000
2009-06-1982700.0082700.0081300.0081400.00201643300
2009-06-1880700.0084000.0080700.0081900.00675495800
2009-06-1782000.0082000.0079700.0080500.00413316200
2009-06-1680300.0082400.0080000.0082000.001139171500
2009-06-1582300.0082300.0080000.0082000.00473816200
2009-06-1282500.0082500.0080500.0082300.00534303300
2009-06-1183800.0083800.0082000.0083000.00645300400
2009-06-1082600.0083300.0080000.0083300.0018114765200
2009-06-0980800.0086000.0080200.0080800.0038932278600
2009-06-0877100.0078900.0076200.0078900.0016112432600
2009-06-0573000.0077500.0072300.0077100.0020315400100
2009-06-0472000.0074000.0071000.0071700.0030522190900
2009-06-0373500.0073500.0071100.0072000.0014810675600
2009-06-0274200.0077000.0072200.0072600.0024017868300
2009-06-0175200.0075200.0072500.0074400.0021515806800
2009-05-2976000.0076000.0073500.0075300.0021516117800
2009-05-2873000.0076500.0072300.0076400.0031023052200
2009-05-2771900.0075800.0071900.0075000.0050037102300
2009-05-2668000.0071900.0068000.0071900.0058341450900
2009-05-2566000.0070400.0065700.0068600.0088359670000
2009-05-2266500.0066700.0064600.0066400.0030820280500
2009-05-2167200.0068300.0066300.0067000.0031521185700
2009-05-2065200.0066800.0064100.0066800.0037224252600
2009-05-1964000.0064800.0063900.0064400.001529753700
2009-05-1864300.0066300.0062900.0063000.0047830797400
2009-05-1563000.0063800.0062800.0063800.00945933100
2009-05-1463000.0064100.0062300.0062900.0026816926500
2009-05-1364400.0064500.0062500.0064500.0029718969500
2009-05-1261400.0064700.0061400.0063900.0025616118300
2009-05-1162100.0062400.0061400.0062000.0032019802100
2009-05-0862100.0062400.0061600.0062300.00986073700
2009-05-0761400.0062100.0061100.0062100.0017710912500
2009-05-0160600.0060900.0060000.0060400.00794767300
2009-04-3060100.0060600.0059800.0060600.00543248600
2009-04-2860000.0061000.0059700.0059700.0026816142300
2009-04-2761300.0062500.0060000.0060900.0024615014000
2009-04-2462100.0062800.0060600.0061300.0033620715600
2009-04-2361200.0062200.0060000.0061700.0023414272400
2009-04-2260800.0061800.0060000.0060200.001639865100
2009-04-2160500.0060800.0058800.0060800.0044426662100
2009-04-2061800.0063000.0060500.0060500.0093857741900
2009-04-1761000.0063500.0060700.0061000.0071944404800
2009-04-1661000.0061800.0060700.0060900.0022013489800
2009-04-1560300.0061000.0060300.0061000.0024014548100
2009-04-1461200.0061500.0060000.0060300.0024614907100
2009-04-1362300.0062500.0060500.0061500.0022213618000
2009-04-1061500.0062600.0060400.0062300.0050331080700
2009-04-0962000.0062000.0061000.0061500.0024314950300
2009-04-0863000.0063000.0061600.0062300.0018211332600
2009-04-0763300.0063300.0062600.0062600.001106929900
2009-04-0664000.0064500.0063600.0063800.00583710000
2009-04-0365300.0066000.0062800.0063400.0016110272400
2009-04-0265100.0066100.0063900.0065000.0015810216800
2009-04-0166100.0066400.0063200.0064500.001509758300
2009-03-3165000.0067300.0065000.0066000.0022714934800
2009-03-3064500.0065400.0062700.0063500.001157375800
2009-03-2761100.0063500.0061100.0063500.00885528800
2009-03-2661900.0062500.0060200.0060900.001056413300
2009-03-2561400.0062400.0061400.0061700.00352160700
2009-03-2461100.0062600.0061000.0061500.00362231300
2009-03-2360500.0062000.0060500.0061500.00201225900
2009-03-1961200.0061900.0060300.0060500.00191161100
2009-03-1862200.0062200.0060000.0061200.001187163600
2009-03-1762000.0063000.0061400.0061700.00945833700
2009-03-1661100.0062400.0061100.0061600.00442709900
2009-03-1361000.0061500.0060700.0060700.0016977000
2009-03-1260900.0062200.0060000.0060100.00342062600
2009-03-1162500.0063800.0061100.0062400.00392429800
2009-03-1060000.0061900.0060000.0061900.00241451000
2009-03-0961000.0061000.0058500.0060000.00462738500
2009-03-0660000.0061000.0059000.0061000.00513065600
2009-03-0560500.0062000.0060100.0061000.001247511500
2009-03-0462000.0062800.0061300.0062000.00281731800
2009-03-0362000.0062800.0061600.0062600.00362237100
2009-03-0263100.0064000.0062700.0063300.00815124900
2009-02-2764600.0065500.0064100.0064200.00402581000
2009-02-2664000.0065500.0063000.0064500.00583719100
2009-02-2563000.0064000.0063000.0064000.0014885800
2009-02-2463000.0063600.0062500.0063300.00442775800
2009-02-2365000.0065000.0063000.0063600.00221396300
2009-02-2066000.0066000.0063000.0064800.001117141600
2009-02-1968000.0068000.0066000.0066200.00875808200
2009-02-1866500.0070000.0066000.0068000.00402744300
2009-02-1767000.0068000.0065400.0068000.001026786900
2009-02-1667700.0068700.0064700.0067500.00966443100
2009-02-1370400.0071000.0069100.0069100.001087544700
2009-02-1272000.0072000.0069300.0071400.0017112046800
2009-02-1074000.0074000.0071000.0072200.001148203200
2009-02-0974000.0076500.0073500.0075000.0024618469500
2009-02-0679500.0081400.0071400.0073200.0035927529300
2009-02-0573100.0078000.0070800.0076700.0059644474800
2009-02-0468500.0072500.0068500.0072500.0072052057500
2009-02-0367000.0069500.0066500.0067500.00714807300
2009-02-0267000.0067600.0066000.0066800.001409361700
2009-01-3067100.0068800.0066300.0068000.00392626300
2009-01-2972000.0072000.0065500.0068700.0028419665000
2009-01-2865000.0069100.0065000.0069100.0062542802900
2009-01-2764500.0065700.0062600.0064100.0018812032000
2009-01-2665300.0065300.0062700.0063500.001519683100
2009-01-2365700.0065700.0064000.0064400.0023515176100
2009-01-2267500.0067500.0065000.0066000.0026017195100
2009-01-2166200.0071100.0065200.0066500.0086860752200
2009-01-2067000.0067800.0066000.0066100.0026217428300
2009-01-1967300.0068400.0065900.0067000.0026317667700
2009-01-1667800.0068500.0065800.0065800.0021814534000
2009-01-1571800.0072100.0066000.0067800.0029120008400
2009-01-1475300.0081800.0068500.0071800.0053540741300
2009-01-1367800.0072600.0067700.0072600.0036826087600
2009-01-0968600.0071500.0066000.0067600.0039727081600
2009-01-0873600.0073600.0073600.0073600.00785740800
2009-01-0768600.0068600.0068600.0068600.00604116000
2009-01-0662100.0066500.0062100.0063600.001076805600
2009-01-0558800.0061500.0058800.0061500.00583485100
2008-12-3056700.0057300.0056700.0057300.00181027200
2008-12-2956700.0057900.0056200.0056300.00864900500
2008-12-2655600.0056600.0055600.0056600.00311732200
2008-12-2555600.0056000.0055200.0055500.00422339900
2008-12-2456200.0056500.0055600.0056200.00613412500
2008-12-2256600.0056700.0055100.0056700.00754187300
2008-12-1957500.0057500.0056000.0056500.0016904800
2008-12-1856000.0056400.0055200.0056100.00281565700
2008-12-1756300.0056300.0055600.0056000.00472623100
2008-12-1656100.0056500.0056000.0056200.00201123200
2008-12-1555400.0057000.0055400.0057000.00261466500
2008-12-1257000.0057100.0054400.0054400.00824567500
2008-12-1156800.0058000.0056500.0058000.0012683500
2008-12-1057500.0057500.0056100.0056800.0011622800
2008-12-0958000.0058900.0057500.0057500.00281619700

   ※ 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