[3832 HCグロース] T&CHD 日足 時系列データ

[3832 HCグロース] T&CHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0866000.0068000.0064000.0065000.00342230600
2010-10-0766900.0068500.0066900.0068500.00513469700
2010-10-0662000.0068000.0061200.0067900.00855481800
2010-10-0562400.0068000.0062100.0068000.00553536000
2010-10-0468900.0069100.0067600.0067900.00775256300
2010-10-0179500.0079500.0066000.0067900.0031122223700
2010-09-3088300.0088300.0077500.0081000.0014111649000
2010-09-2988800.0089200.0088700.0089100.00928185700
2010-09-2888800.0090000.0086000.0090000.0013311811500
2010-09-2788600.0090500.0088600.0090500.00877757900
2010-09-2491500.0091500.0086000.0088600.00928244900
2010-09-2292000.0092900.0089500.0091000.0023621423800
2010-09-2186000.0092500.0086000.0091900.0023721020000
2010-09-1780000.0086000.0079000.0085000.0021818145100
2010-09-1681000.0081500.0077000.0078000.00907133300
2010-09-1577500.0081000.0077000.0081000.0017313667700
2010-09-1479000.0079500.0077300.0079000.00534185700
2010-09-1377000.0079000.0077000.0079000.00685354200
2010-09-1076500.0076500.0075000.0076200.00453413600
2010-09-0979500.0081000.0073700.0080500.00846444400
2010-09-0875600.0081000.0073500.0081000.001169196600
2010-09-0775600.0080000.0075500.0079000.00191484300
2010-09-0679500.0081500.0077000.0078500.00211661500
2010-09-0380000.0081000.0075500.0075600.00362866100
2010-09-0275600.0081900.0066000.0081500.0015711627800
2010-09-0176900.0082000.0075100.0077100.00473696200
2010-08-3182900.0082900.0074500.0079900.001199328000
2010-08-3073300.0085900.0073300.0084500.0018515002200
2010-08-2764200.0072200.0064200.0071000.0020914438800
2010-08-2661000.0064800.0057000.0062200.001307968500
2010-08-2548600.0060900.0048600.0060900.0040722932000
2010-08-2447400.0051000.0043900.0050900.001024767300
2010-08-2344000.0048700.0043000.0048000.00733443550
2010-08-2038000.0045000.0038000.0045000.001606895750
2010-08-1938000.0038000.0038000.0038000.00138000
2010-08-1838000.0040000.0035500.0036500.00401514200
2010-08-1734000.0036000.0034000.0036000.0023824000
2010-08-1635000.0035000.0034000.0034000.007239000
2010-08-1338100.0038100.0035600.0036300.00401491300
2010-08-1239950.0040000.0033000.0036000.0015524450
2010-08-1140000.0042000.0038000.0040000.00291162100
2010-08-1037700.0044000.0036300.0040000.00532045800
2010-08-0900
2010-08-0630000.0030000.0030000.0030000.00130000
2010-08-0528990.0029500.0028990.0029500.00258490
2010-08-0428100.0028100.0028100.0028100.00128100
2010-08-0300
2010-08-0228000.0028000.0028000.0028000.00128000
2010-07-3028300.0028300.0028000.0028000.005140900
2010-07-2930700.0030700.0030700.0030700.004122800
2010-07-2830700.0030700.0030100.0030100.0013391900
2010-07-2700
2010-07-2630000.0030000.0030000.0030000.00130000
2010-07-2329000.0029000.0029000.0029000.00129000
2010-07-2230100.0030100.0029000.0029000.004117100
2010-07-2130100.0030100.0029990.0030100.0020601790
2010-07-2030100.0030100.0030100.0030100.008240800
2010-07-1600
2010-07-1530100.0030100.0030100.0030100.00260200
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0829100.0029100.0029100.0029100.00129100
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0129510.0029510.0029000.0029000.0019551910
2010-06-3029000.0029000.0029000.0029000.00129000
2010-06-2900
2010-06-2800
2010-06-2500
2010-06-2430000.0030000.0029000.0029000.0011325000
2010-06-2328400.0028400.0028400.0028400.00128400
2010-06-2200
2010-06-2128500.0028500.0028500.0028500.00385500
2010-06-1830000.0030000.0029000.0029000.009264500
2010-06-1731000.0031000.0031000.0031000.00262000
2010-06-1632000.0032000.0032000.0032000.00132000
2010-06-1532600.0032600.0032000.0032000.0026847000
2010-06-1400
2010-06-1133500.0033500.0033500.0033500.00133500
2010-06-1000
2010-06-0900
2010-06-0829600.0034400.0029600.0034400.0013404000
2010-06-0732400.0032400.0032400.0032400.00397200
2010-06-0431000.0031000.0030000.0031000.0017522300
2010-06-0330500.0030500.0030500.0030500.00391500
2010-06-0230000.0030000.0029500.0029500.004119500
2010-06-0130150.0030150.0029000.0029000.009269550
2010-05-3131200.0031300.0027150.0028150.00431293050
2010-05-2826300.0026300.0026300.0026300.005131500
2010-05-2730000.0030000.0026800.0026800.0010290400
2010-05-2627400.0027400.0026000.0026000.0026682400
2010-05-2528300.0028300.0026000.0027900.0024660610
2010-05-2429500.0029500.0029500.0029500.00129500
2010-05-2131000.0031000.0029500.0029500.0018545800
2010-05-2031000.0031000.0030000.0030000.0021641500
2010-05-1932000.0032000.0031000.0031000.0020630000
2010-05-1800
2010-05-1729500.0029500.0028110.0029500.0014410710
2010-05-1429800.0029800.0029500.0029500.005148700
2010-05-1331500.0032000.0030200.0030200.0016503200
2010-05-1231500.0032500.0031000.0031500.00451412400
2010-05-1131900.0031900.0031900.0031900.00263800
2010-05-1032900.0034000.0032900.0034000.00266900
2010-05-0731200.0035000.0031000.0035000.0014470800
2010-05-0637300.0037300.0035700.0035700.003110300
2010-04-3035600.0036400.0035600.0035700.009322900
2010-04-2835900.0035900.0035400.0035600.005178600
2010-04-2736800.0036800.0036400.0036400.005183000
2010-04-2638300.0038800.0037500.0037500.005192000
2010-04-2337600.0037600.0037500.0037600.0012451100
2010-04-2200
2010-04-2140500.0040700.0040400.0040400.007283400
2010-04-2037500.0040700.0037500.0037800.0013499500
2010-04-1935500.0035500.0035200.0035200.005176700
2010-04-1636800.0037100.0036600.0036600.008294400
2010-04-1500
2010-04-1437000.0037000.0035300.0035300.00272300
2010-04-1336100.0036100.0035100.0035100.008286300
2010-04-1237200.0037200.0035100.0035800.00301097300
2010-04-0938500.0038500.0038500.0038500.00138500
2010-04-0838700.0038700.0038700.0038700.00138700
2010-04-0700
2010-04-0640200.0040300.0037300.0037300.00281108800
2010-04-0540600.0040600.0040000.0040000.00280600
2010-04-0200
2010-04-0139550.0042700.0039200.0042700.001245094350
2010-03-3140000.0040000.0040000.0040000.00140000
2010-03-3039850.0039850.0039000.0039000.008313950
2010-03-2942800.0042800.0042500.0042800.0011470500
2010-03-2641400.0041400.0039300.0039300.006244200
2010-03-2540000.0040000.0039300.0039300.003118600
2010-03-2441000.0041000.0040750.0040750.007286500
2010-03-2341900.0041900.0040000.0040000.0019780900
2010-03-1938900.0038900.0038500.0038500.004155200
2010-03-1841000.0041000.0041000.0041000.00141000
2010-03-1700
2010-03-1639200.0042000.0039000.0042000.008325700
2010-03-1542500.0042500.0042500.0042500.00142500
2010-03-1240900.0042800.0040000.0042800.0016658400
2010-03-1145700.0045700.0041500.0043000.008348700
2010-03-1039600.0046000.0039600.0045800.00994321700
2010-03-0936950.0042600.0036950.0042600.001124552800
2010-03-0800
2010-03-0500
2010-03-0436400.0036400.0034200.0035600.00481694800
2010-03-0334200.0037000.0034200.0035000.0021745700
2010-03-0236500.0036500.0034000.0034000.00401422850
2010-03-0137650.0040300.0034500.0040000.00722786350
2010-02-2631200.0038700.0031200.0036800.001896622050
2010-02-2529290.0033800.0029290.0033300.00611950270
2010-02-2428000.0029200.0028000.0029200.0023655000
2010-02-2330300.0030300.0029000.0029000.0014412510
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1631100.0031100.0031000.0031000.00393100
2010-02-1531000.0031000.0031000.0031000.00262000
2010-02-1231000.0031000.0031000.0031000.00393000
2010-02-1031000.0031000.0031000.0031000.00131000
2010-02-0932500.0032500.0032000.0032000.00264500
2010-02-0800
2010-02-0533000.0034400.0033000.0034400.004133400
2010-02-0432800.0034900.0032800.0034900.0011362900
2010-02-0300
2010-02-0236200.0037400.0035300.0037000.009327200
2010-02-0139000.0039000.0039000.0039000.00278000
2010-01-2900
2010-01-2800
2010-01-2738000.0038000.0038000.0038000.00138000
2010-01-2639000.0039000.0039000.0039000.00139000
2010-01-2500
2010-01-2237700.0039500.0037700.0039500.00277200
2010-01-2100
2010-01-2038400.0038400.0038400.0038400.00138400
2010-01-1900
2010-01-1800
2010-01-1538400.0038400.0038400.0038400.00138400
2010-01-1439800.0039800.0039800.0039800.00139800
2010-01-1300
2010-01-1239700.0039700.0039600.0039600.004158600
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-0539600.0039600.0039600.0039600.00139600
2010-01-0440850.0040850.0040850.0040850.00140850
2009-12-3039600.0039600.0039600.0039600.00139600
2009-12-2900
2009-12-2838500.0039900.0038500.0039900.003118100
2009-12-2538500.0038500.0038500.0038500.00138500
2009-12-2438400.0038400.0038400.0038400.00138400
2009-12-2240000.0040000.0040000.0040000.0011440000
2009-12-2140000.0040000.0038400.0040000.009353600
2009-12-1841000.0041000.0039000.0039000.005198000
2009-12-1741000.0041000.0041000.0041000.00141000
2009-12-1639000.0039400.0039000.0039000.00291131400
2009-12-1539000.0039000.0039000.0039000.00139000
2009-12-1439000.0039000.0039000.0039000.008312000
2009-12-1139000.0039000.0039000.0039000.004156000
2009-12-1039000.0039000.0039000.0039000.003117000
2009-12-0939000.0039000.0039000.0039000.003117000
2009-12-0839000.0039000.0039000.0039000.00139000
2009-12-0740000.0040000.0040000.0040000.005200000
2009-12-0440100.0040100.0040000.0040000.0012480300
2009-12-0340100.0040100.0040000.0040000.006240300
2009-12-0242000.0042000.0042000.0042000.00142000
2009-12-0143000.0043000.0042500.0042500.004171500
2009-11-3043000.0043800.0043000.0043800.007301800
2009-11-2700
2009-11-2646400.0046400.0046400.0046400.00292800
2009-11-2542800.0044800.0042800.0044800.005216000
2009-11-2442800.0045200.0042800.0045200.00288000
2009-11-2041400.0044000.0041400.0044000.0013543800
2009-11-1945000.0045000.0045000.0045000.00145000
2009-11-1800
2009-11-1700
2009-11-1651000.0051000.0050000.0050000.003152000
2009-11-1351000.0051000.0051000.0051000.00151000
2009-11-1250000.0050000.0050000.0050000.002100000
2009-11-1150000.0050000.0050000.0050000.002100000
2009-11-1050000.0050000.0050000.0050000.002100000
2009-11-0951000.0051000.0051000.0051000.00151000
2009-11-0652000.0052000.0052000.0052000.00152000
2009-11-0551000.0051000.0051000.0051000.00151000
2009-11-0454800.0054800.0051000.0054000.004210800
2009-11-0252000.0054500.0051000.0054500.007365500
2009-10-3053000.0054000.0053000.0053100.003160100
2009-10-2900
2009-10-2853000.0053000.0053000.0053000.00153000
2009-10-2752100.0052100.0052100.0052100.004208400
2009-10-2656500.0056500.0053000.0053000.002109500
2009-10-2300
2009-10-2200
2009-10-2154000.0054000.0054000.0054000.00154000
2009-10-2055000.0055000.0055000.0055000.0011605000
2009-10-1954600.0054600.0054000.0054000.0018975600
2009-10-1661000.0061000.0059000.0059000.007423000
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0853000.0056000.0053000.0056000.003162000
2009-10-0753000.0055900.0053000.0055900.002108900
2009-10-0655800.0057000.0053400.0057000.0012657500
2009-10-0556100.0057500.0056000.0057500.006337600
2009-10-0263100.0063100.0062600.0062600.00271691200

   ※ 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