[3854 HCグロース] アイル 日足 時系列データ

[3854 HCグロース] アイル (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
2010-10-04310.00310.00310.00310.0010031000
2010-10-0100
2010-09-30334.00334.00311.00311.002900961700
2010-09-29327.00329.00327.00329.00400131200
2010-09-28319.00319.00319.00319.0020063800
2010-09-27312.00312.00312.00312.0030093600
2010-09-24330.00330.00330.00330.001700561000
2010-09-22324.00324.00313.00322.001400446000
2010-09-21318.00327.00318.00327.00800260100
2010-09-17310.00310.00310.00310.00400124000
2010-09-1600
2010-09-1500
2010-09-14308.00308.00305.00305.00600184500
2010-09-13308.00308.00308.00308.0020061600
2010-09-1000
2010-09-0900
2010-09-08308.00308.00305.00305.00800244300
2010-09-07310.00310.00310.00310.0010031000
2010-09-06311.00318.00311.00318.001900592900
2010-09-03349.00349.00349.00349.001600558400
2010-09-0200
2010-09-01302.00302.00302.00302.0010030200
2010-08-31349.00349.00349.00349.002400837600
2010-08-30315.00315.00311.00311.0030094100
2010-08-27315.00315.00315.00315.0030094500
2010-08-2600
2010-08-25310.00315.00310.00315.002100651500
2010-08-24309.00309.00302.00302.00400122000
2010-08-23317.00317.00301.00301.00500152100
2010-08-20316.00316.00301.00301.0020061700
2010-08-19300.00300.00300.00300.00400120000
2010-08-1800
2010-08-17302.00302.00302.00302.0010030200
2010-08-16298.00308.00298.00308.0020060600
2010-08-1300
2010-08-12300.00300.00292.00292.0020059200
2010-08-11310.00310.00300.00300.0030091000
2010-08-1000
2010-08-09301.00301.00301.00301.0030090300
2010-08-0600
2010-08-05317.00317.00317.00317.0020063400
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-30325.00325.00325.00325.002500812500
2010-07-29317.00317.00317.00317.0020063400
2010-07-28330.00330.00315.00315.00800259000
2010-07-27334.00334.00334.00334.0010033400
2010-07-26325.00326.00325.00326.001200390900
2010-07-23340.00341.00339.00341.0037001257400
2010-07-22331.00339.00331.00336.001200402500
2010-07-21322.00330.00322.00327.001300427600
2010-07-20316.00316.00316.00316.00700221200
2010-07-16325.00325.00325.00325.0010032500
2010-07-15332.00332.00325.00325.00800263800
2010-07-14315.00340.00315.00340.002400771000
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-01302.00302.00292.00295.001100324200
2010-06-30348.00348.00310.00310.002900999700
2010-06-29320.00320.00320.00320.0030096000
2010-06-28310.00310.00310.00310.0010031000
2010-06-25310.00310.00310.00310.002700837000
2010-06-24318.00320.00318.00320.0030095800
2010-06-23319.00320.00315.00315.001400446800
2010-06-22310.00310.00310.00310.0020062000
2010-06-21310.00310.00300.00300.001300392900
2010-06-18326.00326.00310.00310.00900285500
2010-06-1700
2010-06-16330.00330.00320.00320.00900290900
2010-06-15330.00330.00330.00330.0030099000
2010-06-14330.00330.00330.00330.0010033000
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-03340.00340.00340.00340.0020068000
2010-06-02355.00355.00340.00340.0020069500
2010-06-01350.00350.00350.00350.00600210000
2010-05-31360.00360.00350.00350.0040001431000
2010-05-28350.00350.00335.00335.001000343200
2010-05-2700
2010-05-2600
2010-05-25320.00327.00320.00327.002100672700
2010-05-24318.00323.00318.00320.00700224200
2010-05-21308.00317.00308.00317.00400124100
2010-05-20305.00305.00305.00305.0067002043500
2010-05-1900
2010-05-1800
2010-05-17336.00336.00335.00335.00500167800
2010-05-14350.00350.00337.00337.00600208700
2010-05-13350.00350.00350.00350.001500525000
2010-05-1200
2010-05-1100
2010-05-10333.00333.00333.00333.0010033300
2010-05-07331.00332.00331.00332.00900298100
2010-05-06321.00331.00321.00331.001600514600
2010-04-30350.00350.00350.00350.0031001085000
2010-04-28347.00350.00347.00350.00900313500
2010-04-27346.00346.00346.00346.0020069200
2010-04-2600
2010-04-23348.00348.00348.00348.0030001044000
2010-04-22343.00348.00343.00348.00500172500
2010-04-21340.00340.00338.00338.00500169200
2010-04-20332.00332.00332.00332.0010033200
2010-04-19337.00337.00324.00324.00900294600
2010-04-1600
2010-04-1500
2010-04-14345.00345.00345.00345.0010034500
2010-04-13348.00348.00348.00348.0010034800
2010-04-12340.00345.00334.00334.002900973000
2010-04-09335.00335.00335.00335.0010033500
2010-04-08331.00335.00331.00335.0020066600
2010-04-0700
2010-04-06330.00330.00330.00330.0010033000
2010-04-0500
2010-04-0200
2010-04-01327.00327.00322.00322.0020064900
2010-03-31358.00358.00330.00332.0046001594400
2010-03-30359.00359.00359.00359.0020071800
2010-03-29354.00354.00354.00354.0010035400
2010-03-26340.00340.00340.00340.0010034000
2010-03-25346.00354.00346.00354.002200762000
2010-03-24350.00350.00350.00350.00400140000
2010-03-23342.00342.00338.00338.00800271100
2010-03-19340.00340.00340.00340.00600204000
2010-03-1800
2010-03-1700
2010-03-16339.00339.00339.00339.0010033900
2010-03-15338.00344.00338.00344.00900304800
2010-03-12337.00337.00337.00337.0010033700
2010-03-11337.00337.00337.00337.0010033700
2010-03-10340.00340.00338.00338.00300101600
2010-03-0900
2010-03-08330.00330.00330.00330.00400132000
2010-03-05322.00322.00322.00322.0010032200
2010-03-0400
2010-03-03321.00321.00321.00321.0010032100
2010-03-0200
2010-03-01318.00323.00318.00323.0020064100
2010-02-26370.00370.00318.00318.0032001145800
2010-02-25355.00355.00355.00355.002000710000
2010-02-24344.00344.00339.00340.00800272300
2010-02-23327.00327.00324.00324.0020065100
2010-02-22312.00312.00312.00312.0010031200
2010-02-19312.00312.00312.00312.0020062400
2010-02-18310.00310.00309.00309.00500154700
2010-02-17329.00329.00329.00329.0010032900
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-10302.00302.00300.00300.00600180500
2010-02-09303.00303.00303.00303.0010030300
2010-02-08311.00311.00305.00305.00400123300
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-29350.00350.00350.00350.002800980000
2010-01-28329.00329.00329.00329.00400131600
2010-01-2700
2010-01-2600
2010-01-25329.00329.00329.00329.002200723800
2010-01-22310.00313.00310.00313.00500155300
2010-01-21305.00310.00305.00310.00400123100
2010-01-20303.00303.00303.00303.0010030300
2010-01-19295.00295.00295.00295.0010029500
2010-01-1800
2010-01-15290.00290.00290.00290.0030087000
2010-01-14300.00300.00300.00300.00400120000
2010-01-13293.00293.00293.00293.0010029300
2010-01-1200
2010-01-08298.00298.00287.00296.00900265900
2010-01-07310.00310.00310.00310.0010031000
2010-01-0600
2010-01-05320.00320.00310.00311.00700222100
2010-01-04354.00354.00354.00354.00500177000
2009-12-30353.00353.00353.00353.002400847200
2009-12-2900
2009-12-28300.00300.00290.00297.00900264700
2009-12-25330.00330.00330.00330.002600858000
2009-12-24333.00340.00333.00340.001200405900
2009-12-22330.00330.00330.00330.00900297000
2009-12-21322.00322.00320.00320.00500160200
2009-12-1800
2009-12-17321.00321.00321.00321.0010032100
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1100
2009-12-10354.00354.00354.00354.0010035400
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0300
2009-12-02327.00327.00327.00327.0030098100
2009-12-0100
2009-11-30294.00300.00294.00300.0038001122000
2009-11-27260.00260.00255.00255.00500129500
2009-11-2600
2009-11-25285.00285.00279.00279.0050001423900
2009-11-24274.00274.00273.00273.00600164200
2009-11-20274.00274.00274.00274.0010027400
2009-11-19274.00274.00274.00274.00800219200
2009-11-18280.00280.00276.00276.001400389400
2009-11-17285.00290.00280.00280.001600451200
2009-11-16295.00295.00295.00295.0010029500
2009-11-13294.00300.00294.00300.00900266400
2009-11-12298.00298.00298.00298.0010029800
2009-11-11303.00303.00303.00303.0020060600
2009-11-10313.00313.00313.00313.0010031300
2009-11-09317.00317.00317.00317.001300412100
2009-11-06302.00304.00300.00300.001600483100
2009-11-05302.00305.00302.00302.00400121400
2009-11-04304.00305.00304.00304.00400121700
2009-11-02304.00304.00304.00304.0030091200
2009-10-30330.00330.00327.00327.001200395700
2009-10-29302.00305.00302.00305.0020060700
2009-10-28310.00310.00310.00310.0010031000
2009-10-27315.00315.00315.00315.0010031500
2009-10-26320.00330.00320.00330.00500163000
2009-10-23345.00345.00340.00340.002300793000
2009-10-22328.00333.00328.00333.00400131700
2009-10-21326.00326.00325.00325.0020065100
2009-10-2000
2009-10-19325.00325.00315.00315.0020064000
2009-10-16308.00308.00308.00308.0010030800
2009-10-1500
2009-10-14313.00318.00313.00318.00400125700
2009-10-13316.00320.00315.00320.00600190000
2009-10-09350.00350.00350.00350.001200420000
2009-10-08348.00348.00310.00310.00500161800
2009-10-07312.00348.00312.00348.0020066000
2009-10-06280.00280.00272.00272.00400109600
2009-10-05300.00300.00300.00300.00400120000
2009-10-0200

   ※ 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