[3845 HCグロース] アイフリーク 日足 時系列データ

[3845 HCグロース] アイフリーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0867900.0068400.0066200.0066200.001278543400
2010-10-0766800.0070100.0066800.0068500.00946465900
2010-10-0668700.0068700.0066000.0066400.001177880900
2010-10-0568800.0068800.0065400.0066700.001379171300
2010-10-0470300.0071100.0067800.0067800.00865911500
2010-10-0169000.0070000.0068300.0069300.00694741200
2010-09-3070200.0070900.0069000.0070000.00916353100
2010-09-2970300.0072000.0070200.0071100.001369652900
2010-09-2867600.0074700.0067600.0071800.0032623148000
2010-09-2770500.0070500.0066900.0067100.0018812851600
2010-09-2471600.0071900.0068600.0069100.0022415624100
2010-09-2273300.0073300.0071600.0071700.00936709000
2010-09-2174000.0074500.0071800.0072500.001299397500
2010-09-1775000.0076500.0072200.0073000.0020715236500
2010-09-1678200.0078900.0074900.0074900.0017813668100
2010-09-1576500.0078800.0074500.0076500.0030723537300
2010-09-1474400.0079000.0071800.0077000.0050738468900
2010-09-1374000.0075200.0072500.0073100.0019214122800
2010-09-1075700.0075700.0072500.0072600.0018613716100
2010-09-0975500.0076700.0074000.0074400.0023517668800
2010-09-0877500.0077700.0072400.0074100.0052839609500
2010-09-0772400.0083600.0071100.0079000.002204171747600
2010-09-0669000.0071700.0067800.0070900.0042329620100
2010-09-0365200.0069100.0064000.0068500.0032421606600
2010-09-0270500.0070500.0064000.0065700.0033622404800
2010-09-0167000.0071000.0067000.0067800.0028419503700
2010-08-3170800.0070800.0067100.0067200.0030520918500
2010-08-3074800.0075000.0070500.0071400.0046233603400
2010-08-2768200.0072000.0068200.0072000.0042329895200
2010-08-2670000.0073000.0068700.0069200.0039527859600
2010-08-2566500.0072800.0065500.0068200.0053637153500
2010-08-2474500.0074500.0068200.0068300.0068848927300
2010-08-2370000.0079000.0066100.0076000.00115086031800
2010-08-2069200.0075900.0067300.0069000.0071551119700
2010-08-1967000.0072600.0064200.0071800.0060441968100
2010-08-1870100.0070500.0065000.0066700.0029119385900
2010-08-1770600.0070600.0067100.0068900.0019713482600
2010-08-1672800.0073000.0070300.0071700.0022916368500
2010-08-1369800.0075700.0069800.0074500.0033424372000
2010-08-1274200.0074200.0071000.0072400.0037226907800
2010-08-1179800.0079800.0075100.0075100.0032224748600
2010-08-1081900.0082000.0077000.0078800.0033626530800
2010-08-0984100.0086500.0080000.0081200.0058248439500
2010-08-0676900.0091900.0076900.0087100.001452127080100
2010-08-0578100.0079900.0074000.0076900.0033125363200
2010-08-0484200.0084200.0078600.0078600.0048839385300
2010-08-0391900.0091900.0082600.0082700.0068859071800
2010-08-0298500.0098500.0088600.0090400.0071466358500
2010-07-3099300.00104600.0096200.0097100.001227123908600
2010-07-2993100.00101500.0092100.00101400.001552152169200
2010-07-2890500.0093100.0090200.0092600.0043139396200
2010-07-2793900.0095000.0090200.0090200.0049345368100
2010-07-2694000.0096800.0091600.0093900.0067963879000
2010-07-2387900.0091400.0086600.0090200.0053647584300
2010-07-2286000.0090800.0085100.0085900.0068359554200
2010-07-2190200.0093700.0084300.0084600.00100788710600
2010-07-2088000.0094000.0086700.0090000.001217109389600
2010-07-16100800.00102000.0090500.0091000.001610154678700
2010-07-15110500.00115100.0099900.00101000.006383700715200
2010-07-1492200.00105300.0091300.00105300.004234426279300
2010-07-1391000.0094200.0087100.0090300.00107296683000
2010-07-1292300.0093700.0089500.0089800.001112101450200
2010-07-09102000.00102000.0093800.0094300.0078076167700
2010-07-08107000.00109600.00101000.00101900.001177124338900
2010-07-07107000.00112300.00100900.00101000.001684179733100
2010-07-06101900.00104400.0098200.00104000.001136114149100
2010-07-05103100.00109600.00102800.00103400.001107116681100
2010-07-02109300.00113300.00100700.00104400.001876197489300
2010-07-01112500.00116200.00107600.00109100.001346151022900
2010-06-30108600.00119700.00106700.00118500.001230138421500
2010-06-29114400.00119900.00106400.00113400.001860210913600
2010-06-28120000.00130000.00110200.00113300.001846220372400
2010-06-25135000.00135500.00120000.00120000.0059075008200
2010-06-24138000.00139700.00130500.00132100.001024138408000
2010-06-23151000.00151000.00138500.00141400.00954136131200
2010-06-22155000.00166000.00148000.00151000.002124332269100
2010-06-21142000.00158000.00136000.00155000.002506366458100
2010-06-18139000.00143700.00125800.00140000.001558210031600
2010-06-17143000.00153000.00133800.00136600.003294471926800
2010-06-16116000.00140000.00113200.00140000.004996663918400
2010-06-15103200.00111700.00102000.00110000.001008108602200
2010-06-14102100.00115900.0098900.00105300.001226132638300
2010-06-11107600.00107700.0099000.00101800.0088391371600
2010-06-1089000.00104600.0085100.00104600.001476145453700
2010-06-0996900.0096900.0083900.0089600.0094282426300
2010-06-08103000.00108200.0095400.0095400.001130114740800
2010-06-0784400.0099400.0079800.0098700.001330121355200
2010-06-0486500.0096900.0084000.0088900.001432129062900
2010-06-0377000.0083700.0075200.0082000.0042933709500
2010-06-0276400.0077800.0074000.0075100.0022616999500
2010-06-0176100.0077800.0072500.0077000.0028221240300
2010-05-3177600.0077600.0073200.0076300.0044933725800
2010-05-2880600.0083000.0074400.0077900.0057945454200
2010-05-2772600.0078800.0071000.0078500.0070252076600
2010-05-2678500.0085700.0066100.0071100.001693127763600
2010-05-2594000.00100400.0074700.0077100.003338296711300
2010-05-2479200.0089700.0078000.0089700.003336290411600
2010-05-2168000.0076900.0066000.0074700.0044331717000
2010-05-2070000.0079400.0063700.0073600.0083259853700
2010-05-1979100.0086600.0068000.0070000.001918151927300
2010-05-1871600.0071600.0071600.0071600.00181288800
2010-05-1761600.0061600.0061600.0061600.00211293600
2010-05-1449900.0051600.0048500.0051600.00532616400
2010-05-1350000.0051900.0049900.0050900.00582922200
2010-05-1252100.0054900.0050500.0051500.00623223700
2010-05-1156800.0058000.0051700.0053000.001407710600
2010-05-1053800.0056000.0053000.0053800.00422264500
2010-05-0752000.0055000.0052000.0054800.001135927500
2010-05-0657900.0060200.0056500.0058000.00724197900
2010-04-3055000.0062000.0055000.0060900.0032219059300
2010-04-2853000.0055000.0052700.0053000.00623305700
2010-04-2755500.0055700.0053900.0054000.00945158000
2010-04-2655500.0057500.0055500.0056700.00583281800
2010-04-2355900.0057000.0055100.0056500.00532974400
2010-04-2256900.0056900.0052200.0055900.00864663700
2010-04-2152900.0057000.0052900.0056900.0020611468200
2010-04-2059400.0060300.0051200.0052800.0039022052100
2010-04-1959000.0062300.0056200.0059800.0040523922100
2010-04-1666800.0066800.0058700.0061000.00141391128500
2010-04-1549800.0056800.0048700.0056800.00106258069550
2010-04-1447650.0049800.0046850.0049800.001386726550
2010-04-1349050.0049400.0046750.0047550.001225789200
2010-04-1248900.0050000.0048000.0049750.0041420316050
2010-04-0945000.0049000.0044100.0048450.0022210473400
2010-04-0844200.0045500.0044000.0045000.00502236950
2010-04-0744800.0044800.0043100.0044500.001345886100
2010-04-0643700.0044500.0043500.0044350.00713131500
2010-04-0544000.0044400.0043200.0044400.00502187350
2010-04-0243000.0044650.0042600.0044650.00331429450
2010-04-0145000.0046200.0043000.0043000.001848145500
2010-03-3145000.0045000.0044200.0045000.00251118000
2010-03-3043100.0044650.0043000.0044100.00331437300
2010-03-2944600.0045000.0043000.0043050.00522283250
2010-03-2645100.0045700.0044550.0044550.00421885350
2010-03-2548000.0048000.0045500.0046500.00442041400
2010-03-2450000.0050000.0046200.0048000.001507223800
2010-03-2349000.0050600.0048000.0049700.0023011344000
2010-03-1945300.0048900.0044600.0048000.001095105900
2010-03-1843700.0046000.0043500.0045700.00522309800
2010-03-1744200.0045450.0042500.0043600.00773312700
2010-03-1644000.0044000.0042000.0043500.00291234050
2010-03-1545300.0046650.0044000.0045000.00261167800
2010-03-1246000.0047000.0046000.0046300.0010463600
2010-03-1144500.0046000.0044500.0046000.00401804450
2010-03-1045550.0046000.0044000.0045700.00652954000
2010-03-0944300.0050000.0044300.0046000.001336364750
2010-03-0843500.0044400.0043500.0044400.0010437300
2010-03-0542300.0044300.0042300.0044300.007299500
2010-03-0442050.0043700.0042000.0043700.0019807100
2010-03-0342500.0043000.0041650.0043000.008341200
2010-03-0243100.0043100.0042000.0042900.0020846400
2010-03-0142200.0043950.0042200.0043900.008346400
2010-02-2643150.0044900.0042200.0043950.0019817650
2010-02-2549400.0049500.0044550.0045950.00673212850
2010-02-2443300.0048300.0042900.0048000.00602755100
2010-02-2340200.0044000.0040200.0044000.00582414700
2010-02-2240900.0040900.0039500.0039500.008325400
2010-02-1940000.0041400.0039500.0039500.0019773600
2010-02-1839050.0039450.0038200.0039300.0017656250
2010-02-1739900.0039900.0038100.0039800.005194000
2010-02-1638850.0039550.0038200.0039550.007272150
2010-02-1539000.0040000.0038500.0040000.0012474200
2010-02-1240100.0040100.0038600.0039800.0022862700
2010-02-1041400.0041400.0039600.0040400.0019769550
2010-02-0940100.0041700.0037000.0041500.00953738500
2010-02-0841300.0042000.0040000.0040000.0026410678550
2010-02-0550600.0050600.0047500.0050000.00391926300
2010-02-0450000.0051000.0048700.0050900.00452268200
2010-02-0349900.0050000.0048000.0050000.00582846250
2010-02-0250000.0050000.0048400.0050000.0017840000
2010-02-0150000.0050000.0049000.0050000.0010495000
2010-01-2948900.0050000.0048800.0050000.00341674100
2010-01-2800
2010-01-2748800.0049200.0048000.0049200.004194500
2010-01-2649400.0050300.0048500.0050300.00502440600
2010-01-2550800.0050800.0050400.0050400.007354100
2010-01-2250000.0050000.0048000.0049400.00281355700
2010-01-2150000.0050500.0048100.0050500.00321572300
2010-01-2051800.0051800.0049000.0050500.0013650700
2010-01-1952200.0053000.0048000.0049500.00623154100
2010-01-1848900.0052200.0048900.0052200.00884439900
2010-01-1547000.0047800.0044700.0047800.00241110100
2010-01-1445100.0047000.0045000.0047000.00301383000
2010-01-1344750.0045600.0044200.0045500.0011493000
2010-01-1245900.0046800.0045100.0045100.0017779200
2010-01-0844000.0046800.0044000.0046800.0011499100
2010-01-0745900.0045900.0043000.0044000.00321405850
2010-01-0648900.0049300.0045050.0047000.00281334550
2010-01-0546600.0049500.0046600.0048900.00401923300
2010-01-0443000.0044500.0042500.0044500.00451946900
2009-12-3041900.0043000.0040400.0043000.00371530800
2009-12-2941500.0042700.0041150.0042700.00502102300
2009-12-2839500.0040800.0039500.0040500.0019760800
2009-12-2539800.0040000.0037800.0039800.0018705400
2009-12-2439900.0039900.0038500.0039800.00271061900
2009-12-2239600.0040000.0039000.0039700.00441727600
2009-12-2139000.0040000.0037000.0039200.00441712800
2009-12-1835600.0039000.0034600.0039000.00441575800
2009-12-1737450.0037500.0036050.0036800.00481776950
2009-12-1636700.0038400.0036700.0037000.00371387350
2009-12-1537200.0037300.0036000.0036900.00471720050
2009-12-1436300.0036900.0036000.0036000.00311125600
2009-12-1134150.0035900.0034100.0035900.00371270500
2009-12-1035550.0036350.0034800.0035650.00361271800
2009-12-0937400.0037400.0035300.0036350.00833026850
2009-12-0838600.0040400.0035100.0037000.001013833500
2009-12-0736000.0038500.0036000.0038400.00823058450
2009-12-0433500.0036300.0031650.0036300.001705873900
2009-12-0329590.0032700.0029590.0032300.001213837850
2009-12-0229690.0030000.0029500.0029700.00541606540
2009-12-0129150.0029150.0027700.0028790.00411164720
2009-11-3029030.0029990.0028100.0029450.00591705920
2009-11-2728250.0030000.0028250.0030000.0014401750
2009-11-2629600.0029750.0028510.0029750.00371077430
2009-11-2530400.0030450.0030000.0030000.0015452750
2009-11-2430500.0031200.0030000.0030000.009274100
2009-11-2031100.0031100.0030000.0030900.00672039550
2009-11-1931000.0031200.0028900.0029800.00782349610
2009-11-1830350.0031150.0029950.0030000.0034710413480
2009-11-1734750.0035300.0033950.0033950.00501721600
2009-11-1638100.0038500.0038100.0038450.003115050
2009-11-1339300.0039300.0038100.0038100.00501916600
2009-11-1200
2009-11-1142100.0042100.0042100.0042100.00142100
2009-11-1000
2009-11-0900
2009-11-0643050.0045200.0043050.0045200.00261154950
2009-11-0542700.0042700.0042700.0042700.00142700
2009-11-0441100.0042300.0041100.0042300.00291209000
2009-11-0243850.0043850.0040050.0041500.0022898750
2009-10-3043250.0043500.0043250.0043500.00286750
2009-10-2942600.0043400.0041600.0042050.0013547950
2009-10-2845900.0045900.0043000.0043800.0021926800
2009-10-2745900.0046500.0045900.0046500.00341564500
2009-10-2645900.0045900.0045900.0045900.00145900
2009-10-2344800.0045500.0044800.0045500.005224700
2009-10-2244500.0044500.0043600.0044400.0016702800
2009-10-2143200.0044100.0043200.0044100.003131300
2009-10-2043300.0044000.0043300.0044000.003131300
2009-10-1944400.0044400.0043700.0043700.0011485250
2009-10-1600
2009-10-1544900.0046000.0044900.0046000.0021955250
2009-10-1443200.0044800.0043200.0044800.006264600
2009-10-1342500.0044000.0041700.0044000.0018762500
2009-10-0942000.0042900.0041500.0042100.00743118150
2009-10-0842100.0042500.0042100.0042100.0022926600
2009-10-0743300.0043300.0041200.0042100.00361521000
2009-10-0644300.0045500.0042100.0042100.0011476300
2009-10-0545500.0046400.0045100.0045100.009410000
2009-10-0248700.0049500.0048300.0048700.008390000

   ※ 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