[4240 HCグロース] クラスターテクノ 日足 時系列データ

[4240 HCグロース] クラスターテクノ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0810850.0011100.0010850.0011100.00888050
2010-10-0711160.0011160.0010700.0011100.0058632630
2010-10-0611100.0011200.0010860.0011000.0028309610
2010-10-0511000.0011000.0010700.0011000.002823086640
2010-10-0411100.0011500.0011010.0011300.0088980360
2010-10-0111010.0011400.0011010.0011100.0040442400
2010-09-3011270.0011500.0011010.0011010.0036405790
2010-09-2911500.0011500.0011020.0011300.009101340
2010-09-2811000.0011300.0011000.0011300.0014155570
2010-09-2710900.0011170.0010800.0011170.0035383160
2010-09-2410810.0011020.0010750.0011020.0041443470
2010-09-2210760.0011220.0010670.0011220.0025274420
2010-09-2111100.0011100.0010700.0010750.0070763370
2010-09-1711010.0011490.0010950.0011280.0032360210
2010-09-1611300.0011490.0011300.0011490.00557020
2010-09-1511000.0011300.0010710.0011300.0036396830
2010-09-1411020.0011080.0010850.0010900.0026284900
2010-09-1310940.0011500.0010940.0011450.0075845380
2010-09-1010700.0011500.0010670.0011000.001291433480
2010-09-0910270.0010790.0010260.0010700.0048507030
2010-09-0810400.0010480.0010210.0010210.0018186030
2010-09-0710410.0010700.0010410.0010700.0021220970
2010-09-0611150.0011260.0010600.0010710.001301406400
2010-09-0310960.0011200.0010300.0011190.0059623470
2010-09-0210450.0011500.0010450.0011400.0054598730
2010-09-0110300.0010500.0010090.0010480.0013135030
2010-08-3110020.0010500.009990.0010500.0075767340
2010-08-3010500.0010500.0010200.0010400.0047483960
2010-08-2710000.0010490.009990.0010400.001171179650
2010-08-2610380.0010380.0010050.0010050.00330530
2010-08-2510890.0010890.009680.0010170.001511525550
2010-08-2410840.0010840.0010320.0010620.0022234920
2010-08-2310560.0010850.0010550.0010850.00774160
2010-08-2010710.0010940.0010600.0010700.0048511680
2010-08-1910630.0011030.0010630.0011030.0012131450
2010-08-1810810.0011040.0010810.0011040.0011120470
2010-08-1711330.0011330.0010600.0011190.0037399470
2010-08-1610670.0011340.0010620.0011330.0061660560
2010-08-1312160.0012160.0010880.0010880.001601803520
2010-08-1211530.0012230.0011060.0012230.001381584860
2010-08-1111300.0012240.0011250.0011550.0072831980
2010-08-1010800.0013000.0010790.0012000.005296432650
2010-08-0910340.0010730.0010300.0010730.0070737810
2010-08-0610120.0010290.0010100.0010290.0041416350
2010-08-0510300.0010350.0010110.0010290.0090916070
2010-08-0410240.0010480.0010200.0010200.0013133560
2010-08-0310290.0010510.0010210.0010450.0011113300
2010-08-0210160.0010220.0010150.0010170.0021213730
2010-07-3010500.0010600.0010150.0010180.0031319560
2010-07-2910590.0010650.0010490.0010600.0019201290
2010-07-2810370.0010400.0010350.0010400.0018186740
2010-07-2710500.0010600.0010100.0010150.001051075740
2010-07-2610120.0010480.0010100.0010480.0063642190
2010-07-2310060.0010560.0010060.0010120.0055558250
2010-07-2210300.0010300.0010100.0010110.0043438040
2010-07-2110430.0010500.0010300.0010500.0020207240
2010-07-2010600.0010660.0010310.0010660.0024250740
2010-07-1611060.0011060.0010460.0010850.0016171480
2010-07-1511240.0011400.0010550.0010900.0041451650
2010-07-1410800.0011100.0010800.0011000.0051556530
2010-07-1310500.0010760.0010460.0010760.00552820
2010-07-1210850.0010850.0010350.0010830.0045481620
2010-07-0910610.0010660.0010360.0010660.0030315270
2010-07-0810800.0010800.0010540.0010800.0025268180
2010-07-0710650.0010850.0010320.0010840.0033351870
2010-07-0610520.0010650.0010100.0010650.0060618510
2010-07-0510800.0011050.0010360.0010590.0033350190
2010-07-0211000.0011000.0010790.0010800.0010108720
2010-07-0111290.0011290.0010340.0010530.0090950780
2010-06-3010350.0011590.0010200.0011290.0062667950
2010-06-2910700.0010980.0010500.0010790.0044471890
2010-06-2810990.0010990.0010530.0010830.0036387840
2010-06-2511020.0011250.0010870.0011050.0076841320
2010-06-2411320.0011600.0011000.0011210.0069776300
2010-06-2311790.0011790.0010820.0011500.001531695940
2010-06-2211130.0011800.0011110.0011800.00951093110
2010-06-2110900.0011520.0010810.0011380.00961082010
2010-06-1810860.0010950.0010500.0010950.0033353790
2010-06-1710600.0010890.0010500.0010890.0033351800
2010-06-1611000.0011000.0010000.0010970.002462544880
2010-06-1510610.0011200.0010600.0010890.001531635270
2010-06-1410710.0010710.0010500.0010550.0017179810
2010-06-1110410.0010750.0010270.0010330.0060623580
2010-06-1010800.0010800.0010210.0010510.0036376090
2010-06-0910550.0010630.0010500.0010500.001291363580
2010-06-0810130.0010900.0010050.0010700.002032159890
2010-06-0710110.0010500.0010050.0010110.001101119900
2010-06-0410300.0011330.0010300.0010600.001581680100
2010-06-0310790.0010800.0010200.0010780.001061109370
2010-06-0211190.0011190.0010020.0010800.001201259900
2010-06-0110820.0011400.0010820.0011200.001962147470
2010-05-3110380.0010790.0010160.0010790.001411504570
2010-05-2810270.0010800.009910.0010000.002602644190
2010-05-2710000.0010590.009990.0010000.001391405630
2010-05-269990.0010200.009780.009830.0044434810
2010-05-2510000.0010300.009710.009720.003283289150
2010-05-2410800.0011000.009900.0010400.007788146220
2010-05-2110900.0011450.0010700.0011390.001761963690
2010-05-2012400.0012980.0011000.0012400.002993489400
2010-05-1910620.0013430.0010620.0013000.00102812423700
2010-05-1813000.0013500.0010430.0010430.00162417590270
2010-05-1713500.0013700.0013020.0013430.001421896250
2010-05-1413350.0013800.0013000.0013800.0024323120
2010-05-1314000.0014000.0012860.0013800.0032423280
2010-05-1213500.0013960.0013020.0013960.0032432830
2010-05-1114000.0014300.0012510.0013980.001251681030
2010-05-1013380.0014000.0013380.0013700.001351846010
2010-05-0714500.0014500.0012400.0013500.001522034000
2010-05-0615000.0015000.0014100.0014400.001992904560
2010-04-3015800.0015800.0015300.0015600.001261960010
2010-04-2815800.0016990.0015160.0016300.004407066490
2010-04-2714300.0017180.0014300.0016010.0073011732730
2010-04-2614300.0015000.0013960.0014210.002583735110
2010-04-2314000.0014000.0013550.0014000.001852555360
2010-04-2213510.0013800.0013310.0013790.00841146600
2010-04-2114010.0014010.0013320.0013400.00881202640
2010-04-2014290.0014300.0013500.0014190.001662344470
2010-04-1913500.0014320.0012900.0014200.001832572490
2010-04-1613460.0014300.0013400.0014100.003354640600
2010-04-1513490.0013600.0013160.0013450.00761017450
2010-04-1413490.0013660.0013000.0013590.003034021630
2010-04-1313170.0013500.0013030.0013500.0069923410
2010-04-1213350.0013480.0012810.0013470.002693582970
2010-04-0913000.0013250.0012900.0013120.001291689810
2010-04-0812420.0013300.0012400.0012900.002292957470
2010-04-0712400.0012400.0012000.0012390.0047578990
2010-04-0612400.0012630.0012200.0012300.002723373010
2010-04-0511330.0012490.0011310.0012400.001451725950
2010-04-0211640.0011960.0011600.0011600.0039455710
2010-04-0111300.0011970.0011300.0011650.001041203530
2010-03-3111720.0011900.0011400.0011890.001111288970
2010-03-3011880.0012300.0011800.0012240.0072861040
2010-03-2911520.0012300.0011520.0012290.0060710660
2010-03-2612480.0012970.0011820.0011820.001431766940
2010-03-2512550.0012840.0011600.0012840.005076191370
2010-03-2413910.0013910.0012450.0012550.0087811357870
2010-03-2311240.0014240.0011000.0013910.00207828783500
2010-03-1910650.0011280.0010410.0011240.001952108040
2010-03-1810990.0011000.0010500.0010940.0080850230
2010-03-1710880.0010990.0010300.0010990.0080859110
2010-03-1610890.0010980.0010600.0010900.0022239160
2010-03-1510350.0010800.0010350.0010800.0066704180
2010-03-1210430.0010600.0010210.0010600.0052544210
2010-03-1110300.0010460.0010200.0010460.0016164720
2010-03-1010430.0010450.0010330.0010330.0025259270
2010-03-0910420.0010430.0010210.0010430.0018186070
2010-03-0810400.0010450.0010220.0010440.0022228610
2010-03-0510050.0010440.0010050.0010440.0011113270
2010-03-0410300.0010480.009800.0010480.0080803990
2010-03-0310350.0010470.0010350.0010470.00662260
2010-03-0210300.0010300.0010030.0010290.0012122970
2010-03-0110370.0010370.0010350.0010350.00551810
2010-02-2610490.0010490.0010000.0010370.0020201630
2010-02-2510400.0010540.0010400.0010500.0013136530
2010-02-2410490.0010500.009800.0010500.0060617630
2010-02-2310570.0010570.0010490.0010500.0028294250
2010-02-2210640.0010640.0010260.0010600.0031324770
2010-02-1910550.0010550.0010010.0010510.0019195440
2010-02-1810650.0010650.0010100.0010580.0052538180
2010-02-1710400.0010400.009900.0010350.0032324340
2010-02-1610200.0010200.0010020.0010200.0025252540
2010-02-1510160.0010160.009700.0010150.0013130210
2010-02-1210370.0010370.0010370.0010370.00110370
2010-02-1010210.0010210.0010150.0010150.0029294670
2010-02-0910360.0010360.0010150.0010200.0049502630
2010-02-0810230.0010700.0010160.0010700.0080829850
2010-02-0510240.0010590.0010240.0010590.0015155750
2010-02-0410730.0010730.0010730.0010730.00332190
2010-02-0310600.0010680.0010210.0010680.001511586240
2010-02-0210350.0010740.0010120.0010740.0027284780
2010-02-0110030.0010340.0010020.0010340.0013133470
2010-01-2910390.0010390.0010040.0010390.0054553590
2010-01-2810250.0010450.0010100.0010440.0041417790
2010-01-2710090.0010380.0010090.0010120.0019192240
2010-01-2610020.0010500.009900.0010500.001791794080
2010-01-2510100.0010220.009920.0010220.0025249970
2010-01-2210060.0010400.0010000.0010300.001541554090
2010-01-2110600.0010600.0010000.0010410.002872930540
2010-01-2010640.0011200.0010400.0010400.0072762340
2010-01-1911080.0011150.0010800.0011150.0013143020
2010-01-1811110.0011110.0010580.0010900.0025268990
2010-01-1511000.0011150.0010410.0011100.0053573750
2010-01-1410500.0010900.0010500.0010900.0033347700
2010-01-1310890.0010890.0010310.0010600.0010104720
2010-01-1210600.0011190.0010300.0011190.0072758730
2010-01-0811270.0011280.0010500.0011190.0083886540
2010-01-0710510.0011200.0010510.0011190.0027299790
2010-01-0610350.0011000.0010350.0011000.0047500400
2010-01-0510330.0011190.0010300.0011190.0043451940
2010-01-0410600.0011200.0010000.0011100.001101196000
2009-12-3010700.0010700.0010000.0010700.0031321450
2009-12-2910400.0010900.009850.0010900.0058603670
2009-12-289900.0010000.009800.009900.0026256000
2009-12-2510000.0010180.009970.009980.0048479770
2009-12-2410090.0010200.009860.0010200.0042420270
2009-12-2210030.0010250.0010000.0010250.0050505030
2009-12-2110300.0010400.0010000.0010400.0046466830
2009-12-1810000.0010200.009700.0010200.0059586400
2009-12-1710000.0010000.009800.009800.00988840
2009-12-169800.0010190.009800.0010190.0016159780
2009-12-159990.0010000.009610.0010000.001371328240
2009-12-1410250.0010250.0010250.0010250.00110250
2009-12-1110300.0010340.0010000.0010340.0086865070
2009-12-1010360.0010760.0010250.0010250.0018186380
2009-12-0910400.0010900.0010300.0010900.0038399100
2009-12-0810650.0010900.0010400.0010900.0041433820
2009-12-0711050.0011050.0010500.0010900.0027290500
2009-12-0411250.0011250.0010550.0010950.0022239950
2009-12-0310460.0010850.0010450.0010850.0052546400
2009-12-0210810.0010890.0010320.0010890.001641769080
2009-12-0110810.0011000.0010270.0011000.0029307230
2009-11-3010820.0011000.0010210.0010890.001311387050
2009-11-2710810.0011370.0010810.0011370.0014155990
2009-11-2611400.0011400.0011000.0011370.0019213310
2009-11-2510800.0011270.0010800.0011200.0022240070
2009-11-2411290.0011450.0010850.0011450.0022242520
2009-11-2011000.0011490.0011000.0011490.0024265030
2009-11-1911310.0011510.0011100.0011510.0020224570
2009-11-1811400.0011710.0011000.0011710.0080909820
2009-11-1711510.0011710.0011280.0011710.0065740880
2009-11-1612000.0012000.0011700.0011720.0016188270
2009-11-1311900.0012280.0011500.0011500.0036421120
2009-11-1212410.0012520.0011510.0012100.0083984370
2009-11-1112810.0012810.0012810.0012810.00112810
2009-11-1012300.0013100.0012200.0012810.00821020080
2009-11-0912700.0013180.0012600.0013180.0022282380
2009-11-0613000.0013100.0012600.0013100.009115200
2009-11-0513300.0013300.0013090.0013300.0016211750
2009-11-0413100.0013300.0012700.0013300.0027353900
2009-11-0213100.0013500.0012300.0013500.00891135420
2009-10-3013110.0013500.0012800.0013490.00791037220
2009-10-2913100.0013890.0012800.0013490.001101473000
2009-10-2812810.0013150.0012400.0012900.0028360010
2009-10-2713000.0013000.0013000.0013000.00791000
2009-10-2612950.0013300.0012800.0013000.0025324040
2009-10-2313010.0013260.0012900.0013260.0027352380
2009-10-2213010.0013210.0012700.0013000.0062800460
2009-10-2113000.0013330.0012400.0013330.0037477350
2009-10-2012800.0013500.0012800.0013500.0018235100
2009-10-1912990.0013200.0012850.0013200.0027351690
2009-10-1612870.0013200.0012300.0013190.00781013770
2009-10-1513990.0013990.0012610.0013200.00871171660
2009-10-1412800.0014000.0012500.0014000.001632134660
2009-10-1312500.0012750.0012500.0012750.00337750
2009-10-0912200.0012800.0012200.0012800.0017215800
2009-10-0811900.0012600.0011900.0012600.0020245100
2009-10-0711990.0012500.0011810.0012500.0012145810
2009-10-0612000.0012450.0012000.0012450.0012147450
2009-10-0511690.0012300.0011690.0012300.0050596780
2009-10-0212300.0012800.0011620.0012690.00911143260

   ※ 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