[3814 HCグロース] アルファクスFS 日足 時系列データ

[3814 HCグロース] アルファクスFS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0700
2010-10-0600
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-2480600.0080600.0080500.0080500.002161100
2010-09-2282000.0082000.0082000.0082000.00182000
2010-09-2180500.0080500.0080500.0080500.00180500
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
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2780000.0083000.0080000.0083000.005406000
2010-08-2684200.0084200.0081300.0081300.002165500
2010-08-2580700.0082200.0080700.0081200.003244100
2010-08-2480700.0082200.0080700.0082200.002162900
2010-08-2380700.0083600.0080700.0083600.002164300
2010-08-2080400.0083400.0080400.0083400.003244200
2010-08-1980400.0083400.0080400.0083400.002163800
2010-08-1800
2010-08-1780900.0084900.0080900.0084900.003249700
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1079400.0081000.0079400.0080900.004320800
2010-08-0979500.0080900.0079500.0080900.002160400
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-2981100.0082600.0081100.0082600.002163700
2010-07-2883500.0083500.0080500.0082600.006491100
2010-07-2700
2010-07-2600
2010-07-2383000.0085000.0083000.0085000.003252500
2010-07-2200
2010-07-2100
2010-07-2000
2010-07-1600
2010-07-1582000.0085000.0082000.0085000.003250500
2010-07-1480100.0085000.0080100.0085000.003248600
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0100
2010-06-3000
2010-06-2900
2010-06-2800
2010-06-2580000.0085500.0080000.0085500.005414500
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-2190000.0090000.0083000.0086000.003259000
2010-06-1800
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2888000.0088000.0088000.0088000.004352000
2010-05-2700
2010-05-2682000.0090000.0082000.0090000.009769500
2010-05-2579900.0085000.0077700.0083500.0010813300
2010-05-2474700.0076100.0074000.0076100.00161203700
2010-05-2175000.0076200.0075000.0076200.006452700
2010-05-2074600.0076000.0074600.0076000.003226400
2010-05-1973600.0076100.0073600.0076100.008604100
2010-05-1800
2010-05-1773500.0076200.0073500.0076200.0010753600
2010-05-1400
2010-05-1300
2010-05-1200
2010-05-1100
2010-05-1000
2010-05-0776400.0076400.0076400.0076400.00176400
2010-05-0675800.0076800.0075800.0076800.004305900
2010-04-3000
2010-04-2876100.0077400.0075900.0077300.00322449400
2010-04-2700
2010-04-2677400.0077400.0077400.0077400.003232200
2010-04-2376000.0077400.0076000.0077400.006460200
2010-04-2274500.0077400.0073200.0077400.00241809600
2010-04-2100
2010-04-2000
2010-04-1977000.0077500.0077000.0077500.008616800
2010-04-1600
2010-04-1500
2010-04-1400
2010-04-1300
2010-04-1275000.0077500.0075000.0077300.00171283100
2010-04-0976300.0077800.0076300.0077800.003231700
2010-04-0877000.0077800.0077000.0077800.004309600
2010-04-0776300.0077600.0076300.0077600.002153900
2010-04-0600
2010-04-0577800.0077800.0077800.0077800.003233400
2010-04-0200
2010-04-0177100.0077300.0075800.0077300.007538500
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-2477700.0077800.0076300.0077300.006464300
2010-03-2376300.0077800.0076300.0077800.004309400
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-0976300.0077800.0076300.0077800.009693900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0276000.0077800.0076000.0077800.004307300
2010-03-0176000.0077800.0076000.0077800.003229800
2010-02-2600
2010-02-2500
2010-02-2476000.0078500.0076000.0078500.006460000
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-1578000.0079000.0078000.0079000.003235000
2010-02-1200
2010-02-1000
2010-02-0976300.0079300.0076300.0079300.006468300
2010-02-0800
2010-02-0578000.0079300.0078000.0079300.002157300
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2875000.0079400.0075000.0079400.005386400
2010-01-2700
2010-01-2600
2010-01-2500
2010-01-2200
2010-01-2100
2010-01-2000
2010-01-1979000.0079500.0079000.0079500.006474500
2010-01-1872500.0077500.0072500.0077500.006454000
2010-01-1500
2010-01-1473500.0077500.0073500.0077500.005378100
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0480000.0080000.0080000.0080000.005400000
2009-12-3000
2009-12-2900
2009-12-2800
2009-12-2500
2009-12-2400
2009-12-2200
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-0774300.0080000.0074300.0080000.009681900
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3073500.0075300.0073500.0075300.002148800
2009-11-2700
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-2074000.0075500.0074000.0075500.002149500
2009-11-1976000.0076000.0076000.0076000.003228000
2009-11-1800
2009-11-1770500.0074500.0070500.0074500.00151099200
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-1174400.0074500.0074400.0074500.004297700
2009-11-1000
2009-11-0900
2009-11-0671500.0074400.0071500.0074400.008592300
2009-11-0574000.0074500.0074000.0074500.005371300
2009-11-0471000.0074000.0071000.0074000.002145000
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2175000.0075500.0075000.0075500.003225500
2009-10-2072000.0075000.0072000.0075000.0010723000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1374000.0076000.0071000.0075700.007520700
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0270000.0075000.0070000.0075000.0011799800

   ※ 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