[3813 HCグロース] ゴメスC 日足 時系列データ

[3813 HCグロース] ゴメスC (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0884900.0084900.0081000.0083700.001018389200
2010-10-0779800.0084900.0078300.0084900.00544421900
2010-10-0678800.0078800.0077600.0078800.008626100
2010-10-0577800.0078400.0077500.0078300.008623300
2010-10-0478100.0078900.0077300.0078400.00141090300
2010-10-0178000.0079100.0078000.0079100.002157100
2010-09-3079300.0079300.0079200.0079200.003237700
2010-09-2977800.0079200.0077800.0079200.008625200
2010-09-2878400.0078800.0078400.0078800.005393400
2010-09-2778400.0079300.0078200.0078200.009707300
2010-09-2479900.0079900.0078600.0079600.004318000
2010-09-2278500.0079000.0078500.0079000.003236400
2010-09-2178600.0079600.0078600.0079600.002158200
2010-09-1778400.0079800.0078000.0079800.006472000
2010-09-1679900.0079900.0079900.0079900.00179900
2010-09-1579400.0079900.0078000.0079900.0011864500
2010-09-1478400.0079300.0078400.0079300.002157700
2010-09-1378800.0079400.0078500.0079400.007551500
2010-09-1078100.0079400.0077600.0079400.00131017000
2010-09-0979700.0079700.0078300.0079600.004316600
2010-09-0877800.0079500.0077700.0079500.006471700
2010-09-0779600.0079600.0079600.0079600.00179600
2010-09-0679500.0079700.0079500.0079700.002159200
2010-09-0378400.0079500.0078000.0079500.003235900
2010-09-0278500.0079900.0078500.0079900.003237900
2010-09-0179000.0080000.0079000.0080000.00221756000
2010-08-3100
2010-08-3079600.0079900.0079600.0079900.002159500
2010-08-2778500.0079500.0077300.0079400.001018008900
2010-08-2679400.0079400.0077100.0078300.0011856000
2010-08-2579200.0079200.0079200.0079200.00179200
2010-08-2478500.0079300.0078500.0079300.002157800
2010-08-2379900.0080000.0078300.0080000.007557600
2010-08-2078800.0079800.0078800.0079800.002158600
2010-08-1980000.0080300.0080000.0080300.003240300
2010-08-1880400.0080400.0080400.0080400.00180400
2010-08-1779700.0079700.0077000.0079500.00312421800
2010-08-1680000.0080000.0077700.0078900.005393500
2010-08-1378000.0080800.0078000.0080800.009714900
2010-08-1278900.0081400.0078000.0080900.00514066500
2010-08-1178400.0081800.0078000.0081800.009715100
2010-08-1078400.0081400.0078400.0081400.003239700
2010-08-0979300.0082300.0079300.0082300.004324200
2010-08-0600
2010-08-0580000.0082300.0080000.0082300.003243800
2010-08-0478800.0082800.0078800.0080000.005403600
2010-08-0300
2010-08-0279700.0083400.0078900.0083200.0010817900
2010-07-3000
2010-07-2900
2010-07-2880200.0084200.0080100.0084200.007569500
2010-07-2700
2010-07-2683000.0084900.0082400.0084800.00201671500
2010-07-2377400.0082400.0074000.0082400.0018314248500
2010-07-2274200.0075900.0073200.0075900.0011820200
2010-07-2178800.0078800.0074400.0076900.007533700
2010-07-2074000.0077700.0074000.0077700.00211569900
2010-07-1679800.0079800.0074100.0078000.00191441300
2010-07-1576100.0079000.0074000.0079000.0012913300
2010-07-1481400.0081400.0077000.0077000.00131005800
2010-07-1380800.0080800.0080000.0080000.002160800
2010-07-1280600.0080600.0079100.0080000.003239700
2010-07-0981000.0081000.0079000.0079800.004318800
2010-07-0880000.0081200.0080000.0081200.002161200
2010-07-0781300.0081300.0081300.0081300.00181300
2010-07-0680600.0080600.0078300.0079800.006474400
2010-07-0580500.0080800.0080500.0080800.00322576300
2010-07-0277700.0081000.0077700.0080800.00635032300
2010-07-0177900.0077900.0077900.0077900.004311600
2010-06-3076900.0079400.0076400.0079400.008617500
2010-06-2978800.0078800.0078800.0078800.002157600
2010-06-2879600.0080000.0079200.0079200.005397800
2010-06-2578900.0084000.0078300.0083000.00131046500
2010-06-2479100.0079100.0078900.0078900.004315900
2010-06-2380500.0080500.0080500.0080500.003241500
2010-06-2282000.0085000.0082000.0085000.0010844800
2010-06-2179000.0079000.0079000.0079000.00179000
2010-06-1882700.0082700.0082700.0082700.00182700
2010-06-1700
2010-06-1681100.0081200.0080300.0081200.009727000
2010-06-1586500.0086500.0085800.0086000.00453886500
2010-06-1483500.0085000.0083400.0085000.00282339900
2010-06-1178100.0085000.0078100.0085000.00836950700
2010-06-1079900.0079900.0077000.0078500.00917245900
2010-06-0978000.0078000.0077700.0077700.00292261400
2010-06-0877800.0079500.0077800.0078500.003235800
2010-06-0780000.0080000.0078000.0078000.001128946000
2010-06-0480000.0080000.0080000.0080000.002160000
2010-06-0379000.0082000.0079000.0080000.00342757000
2010-06-0277000.0077000.0077000.0077000.00177000
2010-06-0178500.0078500.0078500.0078500.002157000
2010-05-3177000.0077000.0077000.0077000.00177000
2010-05-2870000.0075800.0070000.0075800.004291600
2010-05-2768100.0068100.0068100.0068100.003204300
2010-05-2668500.0070000.0068500.0070000.004275500
2010-05-2570000.0070000.0070000.0070000.002140000
2010-05-2475000.0075000.0072500.0072500.0011812300
2010-05-2171000.0074800.0071000.0074800.00231641000
2010-05-2080100.0080100.0077000.0077000.004317100
2010-05-1978000.0081000.0075000.0081000.00564306500
2010-05-1880000.0080000.0079500.0080000.00161277000
2010-05-1782000.0083000.0080400.0082000.009736400
2010-05-1480500.0080500.0080500.0080500.003241500
2010-05-1382200.0082600.0080800.0081100.00181470200
2010-05-1287000.0087000.0082000.0082000.005418200
2010-05-1194300.0096900.0084500.0084500.007635200
2010-05-1082800.0092800.0077500.0092800.001038439000
2010-05-0776600.0091000.0076600.0088800.00514093700
2010-05-0690000.0091000.0088600.0088600.001049285300
2010-04-3093400.0093400.0090600.0093000.00262382700
2010-04-2888600.0093000.0088500.0091900.00181637400
2010-04-2794000.0096400.0093100.0093100.00302838900
2010-04-2695000.0095000.0093200.0094000.00726806300
2010-04-2398400.0098400.0093100.0094900.0011310767400
2010-04-2292300.00100500.0091000.0098300.00625885000
2010-04-2195200.0097000.0085000.0091100.0031728731100
2010-04-20111500.00111500.0096400.0096700.0048052249000
2010-04-1980100.0096500.0078000.0096500.0021119411500
2010-04-1685000.0085000.0081000.0081500.0012983900
2010-04-1585100.0085500.0083200.0085500.00141188800
2010-04-1479000.0085000.0079000.0084900.00302444700
2010-04-1380000.0081000.0078800.0078800.0010796300
2010-04-1279000.0080400.0079000.0080000.00251998400
2010-04-0980800.0081000.0080000.0080000.00161282600
2010-04-0877800.0080800.0077700.0080800.007547400
2010-04-0776200.0078500.0076200.0078100.00181405000
2010-04-0676800.0078500.0076500.0078500.006461300
2010-04-0577000.0077700.0077000.0077000.0010771400
2010-04-0280000.0080000.0080000.0080000.0012960000
2010-04-0180000.0080000.0077100.0078100.0010783700
2010-03-3180100.0082000.0080000.0080000.00352813800
2010-03-3080500.0081000.0079000.0081000.00493913300
2010-03-2982000.0082000.0082000.0082000.002164000
2010-03-2686900.0086900.0079000.0082000.00383144000
2010-03-2580600.0085000.0080600.0085000.00221819600
2010-03-2486400.0087900.0083100.0085000.00736284200
2010-03-2381000.0083500.0081000.0083500.00312530000
2010-03-1977000.0079500.0077000.0079500.00131016000
2010-03-1878000.0078000.0073000.0076000.00221647200
2010-03-1777000.0079000.0076000.0076500.00131007400
2010-03-1674800.0077000.0074800.0075500.0012912600
2010-03-1575400.0075400.0074800.0074800.003225000
2010-03-1275500.0075500.0074100.0075400.00251874400
2010-03-1174000.0083000.0074000.0078000.001007866200
2010-03-1072000.0073000.0070000.0073000.00332345900
2010-03-0972000.0087000.0072000.0073500.0014611421600
2010-03-0864500.0072000.0064500.0072000.00583932300
2010-03-0561800.0064000.0061800.0062000.00221378600
2010-03-0459500.0061000.0059500.0061000.005300500
2010-03-0360000.0062000.0058600.0059000.00181085400
2010-03-0260800.0061000.0060800.0061000.004243600
2010-03-0158500.0058500.0057000.0057000.0013749000
2010-02-2658500.0058500.0058500.0058500.008468000
2010-02-2560000.0060000.0058100.0058500.00201177500
2010-02-2463000.0063500.0060700.0060700.00261624400
2010-02-2357000.0062800.0056000.0062000.00321911000
2010-02-2256000.0056000.0055700.0056000.00191060300
2010-02-1953000.0053000.0053000.0053000.002106000
2010-02-1851000.0053000.0051000.0053000.0012626900
2010-02-1751000.0051000.0051000.0051000.00151000
2010-02-1650000.0051100.0050000.0051000.009454300
2010-02-1550000.0050000.0049000.0049000.004199000
2010-02-1200
2010-02-1049500.0049500.0048100.0048100.00297600
2010-02-0948600.0048800.0047200.0048500.005241200
2010-02-0851100.0051100.0051100.0051100.00151100
2010-02-0550100.0051100.0050100.0051100.002101200
2010-02-0451700.0052000.0050000.0051000.0010505100
2010-02-0351500.0052500.0051500.0052000.005259000
2010-02-0254000.0057600.0051200.0052200.00281530000
2010-02-0152700.0052900.0052700.0052900.002105600
2010-01-2951100.0051100.0051100.0051100.00151100
2010-01-2851500.0051500.0049800.0049800.0011554100
2010-01-2700
2010-01-2651000.0051500.0051000.0051500.003154000
2010-01-2550000.0052000.0050000.0052000.005253000
2010-01-2251200.0051200.0050000.0050500.0011554600
2010-01-2148200.0050000.0048200.0050000.006294600
2010-01-2048400.0050400.0048400.0050400.004196200
2010-01-1900
2010-01-1855500.0056000.0051800.0051800.009483400
2010-01-1555000.0055000.0051500.0052000.0018973500
2010-01-1447500.0050000.0046300.0050000.00582773300
2010-01-1347500.0047700.0047500.0047700.004190200
2010-01-1245200.0047500.0045200.0047500.009421800
2010-01-0847500.0048000.0047500.0048000.007333500
2010-01-0745050.0046000.0045050.0046000.00291050
2010-01-0600
2010-01-0500
2010-01-0447200.0047500.0047200.0047500.003142000
2009-12-3045600.0046500.0045600.0046500.004184600
2009-12-2944200.0044200.0044200.0044200.00288400
2009-12-2844200.0044200.0044200.0044200.004176800
2009-12-2544200.0045000.0044200.0044200.0010445100
2009-12-2445500.0045500.0045000.0045000.004180500
2009-12-2246500.0046500.0046500.0046500.00146500
2009-12-2148000.0048000.0048000.0048000.00296000
2009-12-1800
2009-12-1700
2009-12-1648000.0048000.0047600.0047600.0013623600
2009-12-1546400.0046900.0046000.0046000.0011513000
2009-12-1445700.0046000.0045700.0046000.007320200
2009-12-1142600.0046000.0042600.0046000.0010447600
2009-12-1045000.0045000.0045000.0045000.003135000
2009-12-0944300.0044300.0044300.0044300.00144300
2009-12-0841600.0043600.0041600.0043600.008342800
2009-12-0700
2009-12-0441500.0041750.0041500.0041750.003125000
2009-12-0300
2009-12-0200
2009-12-0141100.0041900.0041000.0041000.0012493700
2009-11-3041300.0042000.0041100.0041100.004165700
2009-11-2700
2009-11-2642000.0042000.0042000.0042000.00142000
2009-11-2541500.0042000.0041200.0041200.009374400
2009-11-2442000.0043500.0041100.0043500.0015632100
2009-11-2040850.0041000.0040850.0041000.003122850
2009-11-1941100.0041800.0040050.0040050.0012493650
2009-11-1841200.0041600.0040000.0040700.0012485600
2009-11-1740800.0040800.0040800.0040800.0012489600
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-1144600.0044600.0044600.0044600.003133800
2009-11-1044600.0045500.0044600.0045500.00290100
2009-11-0944700.0044700.0044700.0044700.00144700
2009-11-0644600.0044600.0044600.0044600.00289200
2009-11-0545800.0045800.0044500.0045000.008360300
2009-11-0400
2009-11-0200
2009-10-3044400.0045800.0044400.0045800.004181500
2009-10-2944100.0044200.0044100.0044100.003132400
2009-10-2844500.0044500.0044500.0044500.00144500
2009-10-2744700.0044700.0044600.0044600.00289300
2009-10-2644300.0045200.0044300.0045200.007311400
2009-10-2344200.0044600.0044200.0044600.005221400
2009-10-2245100.0045100.0045000.0045000.005225400
2009-10-2144500.0044950.0044150.0044900.0014624750
2009-10-2044900.0044900.0044100.0044500.004178400
2009-10-1944150.0044500.0044000.0044500.0012532350
2009-10-1646000.0046000.0046000.0046000.004184000
2009-10-1500
2009-10-1400
2009-10-1342400.0046000.0042400.0046000.00361602300
2009-10-0940500.0042000.0040400.0042000.0019773000
2009-10-0840650.0041300.0040650.0041300.006245250
2009-10-0741000.0042200.0039400.0042200.0015602200
2009-10-0640500.0040900.0040500.0040900.00281400
2009-10-0539600.0039600.0038800.0038800.006235100
2009-10-0241600.0041600.0040000.0040000.005203500

   ※ 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