[3836 HCグロース] ディーバ 日足 時系列データ

[3836 HCグロース] ディーバ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08687.00693.00687.00690.00900620600
2010-10-07693.00693.00686.00686.0023001588700
2010-10-06698.00700.00676.00693.0056003882400
2010-10-05693.00705.00693.00693.0017001188300
2010-10-04692.00693.00692.00692.00600415500
2010-10-01693.00693.00693.00693.0015001039500
2010-09-3000
2010-09-29690.00700.00690.00690.0021001456400
2010-09-28695.00700.00690.00700.0017001188500
2010-09-27730.00775.00700.00700.0047003420700
2010-09-24720.00730.00700.00700.0033002371400
2010-09-22715.00715.00700.00700.001400986100
2010-09-21701.00710.00690.00700.0022001540600
2010-09-17700.00700.00698.00700.001400979200
2010-09-16700.00700.00700.00700.0022001540000
2010-09-15700.00705.00700.00700.0024001680500
2010-09-14700.00700.00700.00700.001200840000
2010-09-13710.00710.00695.00695.00500349000
2010-09-10700.00700.00700.00700.0010070000
2010-09-09700.00700.00700.00700.001200840000
2010-09-08700.00709.00700.00700.0018001262700
2010-09-07699.00700.00699.00700.00200139900
2010-09-06680.00680.00680.00680.0010068000
2010-09-03680.00681.00680.00680.0033002244100
2010-09-02680.00680.00680.00680.0015001020000
2010-09-01680.00680.00670.00670.00300202000
2010-08-31680.00685.00680.00680.0024001632700
2010-08-30680.00680.00680.00680.0022001496000
2010-08-27680.00680.00680.00680.001400952000
2010-08-26775.00775.00680.00680.0050003771600
2010-08-25695.00700.00680.00680.0036002489600
2010-08-24669.00682.00660.00680.00900607100
2010-08-23659.00669.00659.00669.00200132800
2010-08-20650.00660.00650.00650.0021001368100
2010-08-1900
2010-08-18651.00651.00650.00650.0086005596400
2010-08-17657.00661.00651.00655.0023001510000
2010-08-16721.00721.00677.00687.0017001192900
2010-08-13723.00723.00723.00723.00300216900
2010-08-12719.00724.00718.00724.0017001229100
2010-08-1100
2010-08-1000
2010-08-09717.00724.00713.00724.00600430400
2010-08-06722.00722.00720.00720.00900649600
2010-08-05750.00750.00735.00735.0019001408100
2010-08-04760.00760.00755.00755.00200151500
2010-08-03764.00770.00760.00769.0020001527200
2010-08-02779.00779.00761.00770.0015001154000
2010-07-30800.00800.00800.00800.00300240000
2010-07-2900
2010-07-28781.00781.00780.00780.00600468300
2010-07-27811.00811.00780.00800.0014001112600
2010-07-26879.00885.00810.00825.0035003065400
2010-07-23824.00839.00779.00789.0087006899700
2010-07-22791.00804.00790.00804.00900713900
2010-07-21806.00806.00806.00806.0010080600
2010-07-20781.00795.00777.00795.00300235300
2010-07-16811.00811.00811.00811.0010081100
2010-07-1500
2010-07-1400
2010-07-13805.00805.00765.00796.0023001793100
2010-07-12814.00825.00810.00825.00500407700
2010-07-09812.00812.00811.00811.00400324700
2010-07-08854.00854.00820.00822.0030002491800
2010-07-07899.00899.00899.00899.0010089900
2010-07-0600
2010-07-05925.00925.00901.00925.001000921100
2010-07-02969.00969.00969.00969.0055005329500
2010-07-01820.00820.00820.00820.00200164000
2010-06-3000
2010-06-29851.00851.00850.00850.00200170100
2010-06-28895.00903.00895.00903.0033002954300
2010-06-25164000.00170900.00160000.00170900.00376121500
2010-06-24175500.00175500.00166700.00168900.00518789400
2010-06-23178000.00178000.00175000.00175000.00183164900
2010-06-22178000.00178100.00178000.00178100.0091602100
2010-06-21182500.00182500.00180000.00180000.005902500
2010-06-18179400.00179400.00178700.00178700.0061074500
2010-06-17187000.00187000.00174000.00181000.00244364600
2010-06-16187000.00193900.00187000.00193400.0091707100
2010-06-15191100.00195000.00190000.00195000.00132482100
2010-06-14199900.00199900.00195100.00195100.002395000
2010-06-1100
2010-06-10192000.00199800.00192000.00199800.003583800
2010-06-09195900.00195900.00195900.00195900.001195900
2010-06-08195700.00199900.00195700.00199900.002395600
2010-06-07200000.00205000.00200000.00205000.0061219900
2010-06-04205000.00205000.00205000.00205000.003615000
2010-06-03202000.00210000.00202000.00210000.002412000
2010-06-02201000.00201000.00189500.00193700.0071380900
2010-06-0100
2010-05-31202000.00202000.00201000.00201000.002403000
2010-05-28190000.00190000.00190000.00190000.001190000
2010-05-27191000.00191000.00187000.00187000.004754000
2010-05-26206000.00211000.00199000.00199000.00204134000
2010-05-25200000.00202200.00190200.00190200.00173347300
2010-05-24186100.00198900.00186100.00198400.0081526700
2010-05-21199000.00199000.00190100.00190100.0071376100
2010-05-20189000.00199000.00189000.00199000.00132577000
2010-05-19198800.00198800.00190000.00190000.005959800
2010-05-18203000.00205000.00191100.00191100.00142817000
2010-05-17195000.00195000.00190000.00190000.0071355500
2010-05-1400
2010-05-1300
2010-05-12192600.00192600.00192600.00192600.003577800
2010-05-11192000.00192700.00192000.00192600.004769900
2010-05-10198000.00200000.00181000.00192000.00203877900
2010-05-07211500.00211500.00208000.00210000.0091885600
2010-05-06220000.00221000.00215000.00221000.003656000
2010-04-30220000.00231000.00214000.00220500.00235145700
2010-04-28224100.00229000.00216000.00220000.00276067700
2010-04-27240000.00240000.00222000.00224100.00347706300
2010-04-26240900.00257000.00240900.00245000.006315617500
2010-04-23235000.00235000.00225000.00234000.00153479000
2010-04-22220200.00220200.00220100.00220100.002440300
2010-04-21230000.00230000.00230000.00230000.002460000
2010-04-20235000.00235000.00235000.00235000.001235000
2010-04-1900
2010-04-16220000.00245000.00220000.00240000.00399249700
2010-04-15205000.00219900.00205000.00219900.00224709700
2010-04-14205000.00205000.00205000.00205000.00122460000
2010-04-1300
2010-04-12205000.00210000.00205000.00210000.003620000
2010-04-09206000.00206000.00205000.00205000.002411000
2010-04-08205000.00205000.00205000.00205000.003615000
2010-04-0700
2010-04-06211500.00211500.00210000.00210000.0061261800
2010-04-05211700.00211700.00211500.00211500.0061269400
2010-04-02208000.00219000.00208000.00211300.00153229600
2010-04-01203000.00205300.00203000.00205300.002408300
2010-03-31202200.00202200.00202100.00202100.003606500
2010-03-30202100.00205000.00202100.00202100.0051013400
2010-03-29209500.00209500.00205000.00205000.0061243500
2010-03-26225500.00230500.00208000.00208000.00214701200
2010-03-25219000.00219000.00215000.00217900.00143059900
2010-03-24214200.00219800.00209200.00219800.00102149900
2010-03-23215000.00215000.00205000.00214200.00102133500
2010-03-19214600.00215000.00214600.00215000.004859200
2010-03-18215000.00215000.00213100.00214900.0071502000
2010-03-17215500.00221000.00215000.00215000.00194125700
2010-03-16215000.00215000.00210500.00214500.00173647000
2010-03-15215100.00215100.00210100.00215000.00245150500
2010-03-12216900.00221800.00213100.00221800.0071523600
2010-03-11220100.00230000.00220100.00226900.0071592500
2010-03-10220000.00220000.00219000.00219000.0061318000
2010-03-09216200.00224900.00216200.00220000.00112418300
2010-03-08235000.00236000.00230200.00230200.0081877200
2010-03-05227000.00235000.00226100.00230000.00184117800
2010-03-04246800.00246800.00236000.00242000.00378887400
2010-03-03277000.00282200.00237000.00246800.0020252794800
2010-03-02241000.00251000.00236000.00251000.0010626097200
2010-03-01193000.00201000.00192000.00201000.00163124000
2010-02-26195000.00195000.00193000.00193000.00203888000
2010-02-25180000.00183000.00180000.00183000.00132346000
2010-02-24180000.00181000.00179000.00181000.00193411000
2010-02-23182000.00182000.00180000.00181000.003543000
2010-02-22180000.00180000.00176000.00180000.00386830000
2010-02-1900
2010-02-18176000.00176000.00176000.00176000.002352000
2010-02-17180000.00180000.00180000.00180000.003540000
2010-02-1600
2010-02-15180000.00180000.00180000.00180000.00244320000
2010-02-12181000.00185000.00179000.00180000.0081441000
2010-02-10179900.00180000.00179900.00180000.00223959900
2010-02-09180000.00180000.00179900.00180000.0091619900
2010-02-08182000.00182000.00180000.00180000.0081451000
2010-02-05180000.00180000.00179000.00180000.00142517600
2010-02-04180000.00180000.00180000.00180000.0081440000
2010-02-03180000.00180000.00180000.00180000.004720000
2010-02-02183000.00183000.00181000.00181000.00142538000
2010-02-01184900.00184900.00180000.00180000.0061084900
2010-01-29178600.00178600.00177000.00178000.00162846100
2010-01-28180000.00180000.00178000.00178600.00111962100
2010-01-27178000.00180000.00176000.00176000.00519048400
2010-01-26180000.00185000.00178000.00178000.00335957600
2010-01-25157000.00164000.00157000.00164000.00436847700
2010-01-22166100.00168000.00165000.00168000.00518425300
2010-01-21167900.00167900.00165000.00166000.00294831700
2010-01-20159500.00168000.00159500.00167900.00132104400
2010-01-19159800.00160000.00156000.00159500.006610514700
2010-01-18150000.00151000.00149900.00150000.009414101900
2010-01-15150000.00150000.00150000.00150000.00507500000
2010-01-14150000.00150000.00150000.00150000.00416150000
2010-01-13150000.00150000.00146000.00150000.00253746000
2010-01-12150000.00151000.00150000.00150000.00101501000
2010-01-0800
2010-01-07150000.00150000.00150000.00150000.00101500000
2010-01-0600
2010-01-05140000.00152000.00140000.00152000.005718000
2010-01-04143000.00143000.00137100.00137100.004559300
2009-12-30153900.00153900.00143000.00143000.00243656000
2009-12-29157600.00157600.00157600.00157600.002315200
2009-12-28157800.00157800.00157600.00157600.00223471400
2009-12-25132400.00138000.00128500.00138000.00648507900
2009-12-24131900.00134000.00130400.00130400.00273568200
2009-12-22129000.00130300.00129000.00130300.00141818100
2009-12-21127400.00128500.00127400.00128500.00101281700
2009-12-18127100.00127200.00127100.00127200.003381400
2009-12-17126400.00127000.00126400.00127000.003379800
2009-12-16125000.00125300.00125000.00125200.004500800
2009-12-15123500.00123500.00123500.00123500.001123500
2009-12-14125000.00125000.00123500.00123500.005623400
2009-12-1100
2009-12-10119000.00119000.00119000.00119000.001119000
2009-12-09120000.00120000.00120000.00120000.003360000
2009-12-0800
2009-12-07122000.00122000.00120000.00120000.00192282000
2009-12-04124000.00124000.00122000.00122000.004490000
2009-12-03124000.00125000.00122000.00124000.00172105100
2009-12-02122000.00122000.00122000.00122000.003366000
2009-12-0100
2009-11-30122000.00122000.00122000.00122000.002244000
2009-11-2700
2009-11-26125000.00128000.00125000.00128000.0091137000
2009-11-25120000.00124400.00120000.00123000.00192291800
2009-11-24121000.00123000.00120500.00123000.0091095300
2009-11-20122000.00122000.00121000.00121000.002243000
2009-11-1900
2009-11-18121000.00121000.00120000.00120000.00131566100
2009-11-1700
2009-11-16126000.00126000.00121000.00121000.00101221000
2009-11-13122000.00122000.00122000.00122000.006732000
2009-11-12125000.00125000.00123600.00123600.006745600
2009-11-11128200.00128200.00126600.00126600.0091145100
2009-11-1000
2009-11-09127500.00127500.00127500.00127500.003382500
2009-11-06132700.00136500.00132700.00136500.00131763700
2009-11-05132800.00132800.00132800.00132800.001132800
2009-11-04133000.00133000.00133000.00133000.003399000
2009-11-02134900.00134900.00133000.00133000.002267900
2009-10-30135000.00135000.00135000.00135000.006810000
2009-10-2900
2009-10-28133800.00133800.00130100.00130100.005657900
2009-10-27133900.00134000.00133800.00133800.007937400
2009-10-26133100.00133800.00130100.00133700.0081063100
2009-10-23131800.00132000.00127100.00127100.00476171100
2009-10-22130000.00130500.00130000.00130400.00192471500
2009-10-21129900.00130000.00129900.00130000.003389800
2009-10-20128100.00128100.00128100.00128100.002256200
2009-10-19128100.00128100.00128100.00128100.001128100
2009-10-16129500.00129500.00126600.00127900.003384000
2009-10-1500
2009-10-14126500.00126500.00126500.00126500.001126500
2009-10-13126500.00126500.00126500.00126500.001126500
2009-10-0900
2009-10-08129000.00129000.00126000.00126000.002255000
2009-10-07129000.00129000.00129000.00129000.001129000
2009-10-0600
2009-10-05125500.00125500.00125000.00125000.003375500
2009-10-02129000.00129000.00127000.00127000.00111415000

   ※ 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