[3835 HCグロース] eBASE 日足 時系列データ

[3835 HCグロース] eBASE (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
2010-10-04148000.00150000.00148000.00150000.002298000
2010-10-01155000.00155000.00151000.00151000.005759000
2010-09-30162900.00162900.00162900.00162900.001162900
2010-09-2900
2010-09-2800
2010-09-27162900.00162900.00162900.00162900.002325800
2010-09-24155000.00155000.00153000.00153000.002308000
2010-09-22154000.00154000.00154000.00154000.001154000
2010-09-21162000.00162000.00162000.00162000.002324000
2010-09-1700
2010-09-16162000.00162000.00162000.00162000.001162000
2010-09-15158000.00159000.00158000.00159000.004635000
2010-09-14159000.00160000.00156000.00156000.004631000
2010-09-1300
2010-09-10150000.00154500.00150000.00154500.003459000
2010-09-09149000.00152000.00149000.00150000.003451000
2010-09-08161800.00161800.00149000.00149000.00152285900
2010-09-0700
2010-09-0600
2010-09-03162000.00162000.00162000.00162000.001162000
2010-09-02155000.00162000.00155000.00162000.0081260000
2010-09-01158000.00158000.00158000.00158000.003474000
2010-08-3100
2010-08-30171900.00171900.00162000.00162000.00132183600
2010-08-27170800.00170800.00170800.00170800.002341600
2010-08-26183900.00183900.00183900.00183900.002367800
2010-08-25179900.00179900.00179900.00179900.001179900
2010-08-2400
2010-08-23171900.00179900.00171900.00179900.004695600
2010-08-20184000.00184000.00176000.00179900.0071267900
2010-08-19215000.00215000.00182000.00188000.007614336300
2010-08-1800
2010-08-17230000.00230000.00230000.00230000.002460000
2010-08-16235000.00235000.00235000.00235000.001235000
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-10235000.00235000.00235000.00235000.001235000
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-29245200.00245200.00245200.00245200.001245200
2010-07-28235200.00235200.00235200.00235200.001235200
2010-07-2700
2010-07-26249900.00249900.00249900.00249900.002499800
2010-07-2300
2010-07-22230000.00230000.00230000.00230000.0061380000
2010-07-2100
2010-07-20232000.00232000.00232000.00232000.001232000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-06235000.00235000.00232000.00232000.003702000
2010-07-05236000.00236000.00236000.00236000.003708000
2010-07-0200
2010-07-0100
2010-06-3000
2010-06-2900
2010-06-28250000.00250000.00250000.00250000.001250000
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-22250000.00250000.00250000.00250000.001250000
2010-06-2100
2010-06-18235000.00235000.00235000.00235000.003705000
2010-06-1700
2010-06-16240000.00240000.00235000.00235000.002475000
2010-06-15235000.00235000.00235000.00235000.004940000
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-08250000.00250000.00235100.00235100.0061455300
2010-06-0700
2010-06-04235000.00240000.00235000.00240000.00122829900
2010-06-03235000.00235100.00234900.00235000.00225169600
2010-06-02235100.00235100.00235100.00235100.004940400
2010-06-01235000.00235000.00235000.00235000.001235000
2010-05-3100
2010-05-2800
2010-05-27235000.00235000.00235000.00235000.003705000
2010-05-26235000.00235000.00235000.00235000.003705000
2010-05-25235000.00235000.00235000.00235000.004940000
2010-05-24240000.00240000.00235000.00235000.00102360000
2010-05-21234000.00235000.00234000.00235000.0061405000
2010-05-2000
2010-05-1900
2010-05-1800
2010-05-17216900.00220000.00216900.00220000.003653900
2010-05-1400
2010-05-13211400.00211400.00211400.00211400.001211400
2010-05-1200
2010-05-11201400.00201400.00201400.00201400.001201400
2010-05-1000
2010-05-0700
2010-05-06210000.00210000.00210000.00210000.0051050000
2010-04-3000
2010-04-2800
2010-04-27220100.00220100.00220100.00220100.001220100
2010-04-26229900.00230000.00229900.00230000.003689800
2010-04-2300
2010-04-2200
2010-04-21229800.00229800.00210000.00215000.0081759400
2010-04-20217300.00224900.00217300.00224900.004887000
2010-04-19222200.00222200.00212300.00212300.0071502400
2010-04-1600
2010-04-15224000.00224000.00219000.00224000.003667000
2010-04-1400
2010-04-13230300.00233000.00218000.00218000.00132928400
2010-04-1200
2010-04-0900
2010-04-0800
2010-04-0700
2010-04-0600
2010-04-05250000.00250000.00250000.00250000.002500000
2010-04-0200
2010-04-0100
2010-03-3100
2010-03-30230000.00230000.00230000.00230000.001230000
2010-03-2900
2010-03-26238800.00243800.00238800.00238800.003721400
2010-03-2500
2010-03-24228000.00228000.00228000.00228000.001228000
2010-03-2300
2010-03-19225000.00228000.00225000.00228000.00143171000
2010-03-18220000.00220000.00220000.00220000.003660000
2010-03-1700
2010-03-16220000.00220000.00220000.00220000.001220000
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-10225700.00225700.00220000.00220000.0071558900
2010-03-09245600.00245600.00245600.00245600.00102456000
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-26245600.00245600.00245600.00245600.001245600
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-18200600.00200600.00200600.00200600.001200600
2010-02-1700
2010-02-1600
2010-02-15200100.00205000.00200100.00205000.002405100
2010-02-12219800.00219800.00219800.00219800.001219800
2010-02-1000
2010-02-0900
2010-02-08198000.00198000.00198000.00198000.001198000
2010-02-05200000.00200000.00200000.00200000.001200000
2010-02-04210000.00210000.00210000.00210000.00265460000
2010-02-03211000.00211000.00210000.00210000.002421000
2010-02-02219500.00219500.00219500.00219500.001219500
2010-02-01224500.00224500.00220000.00220000.002444500
2010-01-29234500.00234500.00234500.00234500.003703500
2010-01-28230000.00230000.00230000.00230000.003690000
2010-01-27230000.00230000.00230000.00230000.003690000
2010-01-26240000.00240000.00235000.00235000.0061425000
2010-01-2500
2010-01-22245000.00245000.00245000.00245000.003735000
2010-01-2100
2010-01-2000
2010-01-19260000.00260000.00260000.00260000.002520000
2010-01-18251800.00267000.00251800.00267000.0071853800
2010-01-15236800.00236800.00236800.00236800.001236800
2010-01-14236600.00236600.00236600.00236600.001236600
2010-01-13236000.00236000.00236000.00236000.001236000
2010-01-1200
2010-01-08239000.00239000.00239000.00239000.001239000
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-04236000.00236000.00236000.00236000.001236000
2009-12-30235200.00243100.00235100.00243100.0051187700
2009-12-29235000.00245000.00235000.00245000.0071705000
2009-12-28241000.00241000.00235000.00235000.0061424100
2009-12-25242100.00246000.00242100.00245000.004978100
2009-12-24250000.00250000.00250000.00250000.001250000
2009-12-2200
2009-12-21254000.00254000.00254000.00254000.002508000
2009-12-1800
2009-12-1700
2009-12-16266900.00270000.00266900.00270000.003803800
2009-12-1500
2009-12-14255000.00255000.00255000.00255000.002510000
2009-12-11255000.00255000.00253000.00255000.0071783000
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-07266000.00270000.00266000.00270000.003806000
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-27270000.00270000.00270000.00270000.001270000
2009-11-26270000.00270000.00270000.00270000.002540000
2009-11-25258000.00258000.00258000.00258000.001258000
2009-11-2400
2009-11-2000
2009-11-19270000.00270000.00270000.00270000.0051350000
2009-11-18270000.00270000.00270000.00270000.001270000
2009-11-17270000.00270000.00270000.00270000.0041080000
2009-11-16268000.00268000.00268000.00268000.001268000
2009-11-13290000.00290000.00280000.00280000.002570000
2009-11-12300000.00300000.00300000.00300000.002600000
2009-11-11320000.00320000.00310000.00320000.0082534000
2009-11-10291000.00322000.00291000.00322000.00164830200
2009-11-0900
2009-11-06300000.00300000.00292200.00292200.00144162800
2009-11-05270000.00290000.00270000.00290000.00154170000
2009-11-04265000.00267900.00265000.00265000.0082122900
2009-11-02265000.00265000.00265000.00265000.002530000
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-27265000.00265000.00265000.00265000.001265000
2009-10-26273700.00273700.00265800.00268000.0051347500
2009-10-23265800.00265800.00265800.00265800.001265800
2009-10-22265500.00265500.00265500.00265500.001265500
2009-10-21265100.00265100.00265000.00265000.00143710100
2009-10-2000
2009-10-1900
2009-10-16265000.00265000.00265000.00265000.0082120000
2009-10-15265000.00265000.00260000.00265000.00277089000
2009-10-1400
2009-10-13265000.00265000.00265000.00265000.001265000
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-06265100.00265100.00265000.00265000.0041060100
2009-10-0500
2009-10-02265000.00265000.00265000.00265000.0041060000

   ※ 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