[4290 HCグロース] PSナショナル 日足 時系列データ

[4290 HCグロース] PSナショナル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08151000.00151300.00151000.00151300.00233473600
2010-10-07153000.00153000.00152100.00152100.00233514700
2010-10-06152900.00153100.00152500.00153000.007010707700
2010-10-05153000.00153000.00152000.00152500.00121829900
2010-10-04153000.00153000.00152100.00153000.00629480900
2010-10-01151000.00151900.00151000.00151500.00233477300
2010-09-30154000.00154000.00149000.00149000.0012218453700
2010-09-29155500.00156500.00154000.00154800.008613364700
2010-09-28156000.00156000.00152500.00155500.009114069300
2010-09-27156700.00156700.00154000.00155900.007010867300
2010-09-24154200.00154200.00152000.00154000.00477222900
2010-09-22151700.00152900.00151500.00152900.00294411600
2010-09-21150600.00151700.00149500.00151700.00406004100
2010-09-17149800.00150000.00149000.00150000.00223297900
2010-09-16147700.00150600.00147500.00148700.0014521603400
2010-09-15142500.00146000.00142500.00146000.00415942400
2010-09-14148700.00148700.00143500.00143500.00415987200
2010-09-13143500.00149900.00143000.00146000.00375378200
2010-09-10141000.00143000.00141000.00142000.00182561500
2010-09-09139900.00141000.00139900.00141000.004561800
2010-09-08140800.00140900.00140100.00140100.004561900
2010-09-07142500.00142500.00142500.00142500.001142500
2010-09-06140500.00143000.00140500.00142500.00121707500
2010-09-03139600.00141000.00139200.00141000.0081120700
2010-09-02143000.00143000.00137000.00140500.00212934600
2010-09-01143800.00143800.00140000.00143000.00243443100
2010-08-31140500.00143400.00140000.00143100.009012790700
2010-08-30140000.00140600.00139400.00140000.00263641600
2010-08-27138400.00141700.00138400.00138900.00395416200
2010-08-26137800.00140500.00137800.00140000.00283902000
2010-08-25140800.00140800.00136000.00136300.00557574900
2010-08-24140100.00142000.00138100.00142000.00375150300
2010-08-23140200.00140200.00140100.00140100.005700900
2010-08-20136900.00141700.00136900.00140000.008211437100
2010-08-19137500.00137800.00137500.00137500.007963100
2010-08-18136500.00138200.00136500.00136600.00152052800
2010-08-17136600.00137000.00136600.00137000.00111503400
2010-08-16137000.00137000.00136000.00136200.0091227100
2010-08-13137900.00138500.00136000.00138500.007964900
2010-08-12132000.00139000.00132000.00139000.009312454900
2010-08-11134200.00134200.00133300.00133300.00222942700
2010-08-10134400.00136000.00134200.00135700.00456068800
2010-08-09136600.00138000.00134000.00134300.00547351300
2010-08-06136700.00137500.00136700.00137500.00223009800
2010-08-05137800.00137900.00136700.00136700.00293972600
2010-08-04137000.00137600.00136100.00137600.00141914300
2010-08-03137200.00138500.00134200.00138500.0022130058200
2010-08-02138000.00139000.00137000.00138500.0031643480800
2010-07-30146700.00146700.00143700.00143700.0016423821600
2010-07-29151000.00151000.00146000.00146600.0013720361300
2010-07-28155400.00155400.00149600.00151000.008112382500
2010-07-27155400.00155500.00155400.00155400.004621700
2010-07-26159500.00159900.00154000.00155000.0014622968400
2010-07-23159900.00160000.00158400.00160000.0024138356200
2010-07-22154600.00160000.00154600.00156700.00507782200
2010-07-21157000.00157500.00154600.00155200.0010616506500
2010-07-20153500.00154700.00153500.00154500.00649869100
2010-07-16154000.00154000.00153000.00153500.008913652400
2010-07-15158000.00161000.00153600.00154900.0024238150500
2010-07-14153000.00158500.00152500.00156100.0039361361800
2010-07-13152900.00152900.00151400.00151900.0013921123300
2010-07-12150500.00152000.00150300.00150600.00609044900
2010-07-09151000.00153000.00151000.00151300.007911990900
2010-07-08158000.00158000.00149700.00151700.0043967512500
2010-07-07150000.00151000.00149000.00149000.00202996100
2010-07-06150000.00150000.00148800.00150000.00182683400
2010-07-05148000.00152000.00148000.00152000.00466887000
2010-07-02150000.00150000.00147400.00147800.008312289000
2010-07-01151000.00151000.00148000.00150000.00639404600
2010-06-30148000.00148500.00147000.00148300.00243554200
2010-06-29152000.00153900.00149000.00151000.00629369600
2010-06-28152500.00153000.00151000.00151000.00598946800
2010-06-25158600.00158600.00150000.00156500.008212617800
2010-06-24156300.00156300.00154500.00154600.0010315996900
2010-06-23148000.00154000.00146000.00153400.009414074200
2010-06-22145000.00146500.00145000.00146500.00263785200
2010-06-21143000.00143600.00143000.00143600.00294149100
2010-06-18143600.00144000.00142000.00143000.00547717100
2010-06-17143600.00145000.00143000.00143000.00486930600
2010-06-16143000.00144500.00142300.00142900.007410580700
2010-06-15142800.00143000.00142000.00142300.00547690300
2010-06-14144000.00144500.00141600.00142100.007811129600
2010-06-11145000.00145000.00142000.00142800.00324613800
2010-06-10140900.00141000.00140000.00141000.00283943300
2010-06-09143700.00143700.00139100.00140900.00578118100
2010-06-08141100.00143000.00141100.00143000.007993100
2010-06-07141500.00142500.00140600.00141000.0010214385700
2010-06-04148000.00148000.00145000.00145000.00405867500
2010-06-03143800.00145000.00142800.00145000.00628929600
2010-06-02142800.00142800.00140600.00140800.00395520400
2010-06-01145000.00145000.00142100.00144000.00426025400
2010-05-31141500.00144000.00140100.00143000.00283975800
2010-05-28142000.00142300.00139100.00142000.00588166900
2010-05-27137000.00138900.00134600.00138800.00304116800
2010-05-26136500.00138000.00135000.00136700.00699375500
2010-05-25141800.00141800.00136300.00136300.00699598000
2010-05-24141000.00141000.00138500.00140000.00365041000
2010-05-21135100.00138000.00133600.00137900.0011415389600
2010-05-20140000.00143000.00139600.00139800.00567848400
2010-05-19138000.00142500.00137200.00142500.0015321260000
2010-05-18153000.00153000.00138000.00142500.0027239542500
2010-05-17150300.00153500.00150300.00153500.0013420353800
2010-05-14151500.00158000.00151100.00155500.00588978800
2010-05-13152300.00155400.00152300.00154500.00314763200
2010-05-12160900.00160900.00149100.00153700.0012419029600
2010-05-11163200.00164000.00156700.00156900.0015825474900
2010-05-10153100.00159600.00153100.00156000.0021633769000
2010-05-07155000.00159500.00149000.00157100.0029144915700
2010-05-06159000.00162500.00155100.00161800.0019130492400
2010-04-30157700.00162100.00157700.00160000.008914210600
2010-04-28153000.00157800.00153000.00157000.008212734700
2010-04-27162000.00162500.00158000.00160700.0032251786100
2010-04-26158000.00160900.00156000.00158900.0035155667000
2010-04-23147000.00158500.00147000.00154900.0053381210400
2010-04-22145900.00145900.00142200.00145000.009113088100
2010-04-21146400.00146500.00144000.00145500.00466669200
2010-04-20147900.00148800.00144200.00144200.008011765300
2010-04-19146400.00147900.00143700.00147900.0011416565400
2010-04-16150000.00150200.00146000.00147900.0010515658400
2010-04-15144000.00149000.00144000.00149000.0014621541400
2010-04-14142200.00143600.00141500.00143000.00699824200
2010-04-13142000.00142900.00141100.00141200.00324531800
2010-04-12143000.00143000.00141000.00141900.008311759300
2010-04-09142000.00142000.00140300.00140300.009112849000
2010-04-08143000.00143000.00141700.00142000.008512076700
2010-04-07143900.00144000.00142100.00144000.00628890300
2010-04-06145000.00145200.00141500.00142500.0012417800300
2010-04-05142900.00145000.00142900.00144800.0012918605500
2010-04-02140000.00142900.00139400.00141100.0022731952600
2010-04-01145000.00145000.00138100.00138600.0032245150300
2010-03-31148000.00152000.00144500.00146000.0039958999100
2010-03-30140500.00143900.00140000.00143900.0014420315000
2010-03-29137500.00140800.00137400.00139600.009713508000
2010-03-26140800.00141000.00136200.00140000.0019527079100
2010-03-25140100.00142200.00139200.00141200.0024033794100
2010-03-24137000.00137500.00134700.00135000.0018424978800
2010-03-23134900.00136900.00132200.00136700.0024132486400
2010-03-19127900.00136500.00126700.00132400.0057275520700
2010-03-18124900.00126500.00123800.00126300.0031939883300
2010-03-17122000.00124000.00120100.00123700.0016119640500
2010-03-16119200.00120900.00118800.00120000.0010412453100
2010-03-15123100.00123300.00117700.00119500.0029435302600
2010-03-12124700.00124700.00121000.00122200.0010012279900
2010-03-11120300.00124000.00120200.00123600.0011814458300
2010-03-10120600.00122500.00120000.00120700.0010212329100
2010-03-09118200.00120800.00118200.00120000.0014817652300
2010-03-08118700.00118800.00116700.00118000.008910462300
2010-03-05117100.00117600.00116700.00117000.00728432500
2010-03-04116800.00118000.00115000.00117100.009310829300
2010-03-03121300.00121300.00115600.00117800.0032438173900
2010-03-02120500.00121600.00116000.00119600.0026731440300
2010-03-01115500.00120800.00115200.00118700.0032237802900
2010-02-26113800.00114200.00112200.00113800.0013415199500
2010-02-25116200.00117400.00112700.00113000.0023426860300
2010-02-24115800.00119000.00115100.00115200.0017920724200
2010-02-23116700.00116700.00115000.00116000.0020523670200
2010-02-22119500.00120200.00116800.00117000.0019122644700
2010-02-19118900.00119000.00118000.00118200.0020924754400
2010-02-18121500.00121500.00116800.00118100.0015718538700
2010-02-17119300.00121000.00118000.00118500.0025830631700
2010-02-16121000.00121000.00119100.00120500.0011814148300
2010-02-15120900.00122000.00118600.00120500.009010833100
2010-02-12121000.00121500.00118400.00120700.0018221784800
2010-02-10121000.00122500.00120100.00120500.0011914373400
2010-02-09123200.00123300.00120300.00120500.0013616530100
2010-02-08125600.00125600.00123200.00123200.0018422948700
2010-02-05124500.00127500.00124500.00126800.0024130043600
2010-02-04125000.00126500.00122800.00124500.0025231316100
2010-02-03128000.00129000.00125000.00127000.0023229243300
2010-02-02131500.00131500.00127000.00128000.0024030801500
2010-02-01133600.00135300.00131100.00131100.0013017207800
2010-01-29133500.00133500.00131100.00131600.00699126700
2010-01-28135000.00135000.00132900.00134200.0016922571000
2010-01-27137900.00137900.00134000.00135000.0010914724200
2010-01-26137600.00139300.00135000.00138200.0010614555100
2010-01-25141000.00141000.00137200.00138700.009012483700
2010-01-22142200.00143800.00140800.00140900.007510620300
2010-01-21141400.00143000.00139500.00143000.00425926300
2010-01-20144800.00144800.00140000.00142000.00608572800
2010-01-19135600.00142000.00135600.00137000.0010214168700
2010-01-18134800.00135000.00133500.00135000.00152014100
2010-01-15135500.00136800.00133200.00135200.0011615634000
2010-01-14133000.00134000.00132100.00133500.00719429200
2010-01-13131500.00133500.00131500.00132600.00587660400
2010-01-12135500.00135700.00132500.00132500.0027937317500
2010-01-08136200.00136200.00135000.00136000.00527056200
2010-01-07135800.00135900.00135400.00135900.00202712100
2010-01-06138000.00138000.00136000.00136200.00679174600
2010-01-05141800.00141800.00137600.00139000.0013618918700
2010-01-04138500.00142700.00138000.00142700.007810968000
2009-12-30137000.00138000.00136000.00138000.00364920800
2009-12-29138000.00139100.00137900.00138100.00364977800
2009-12-28139500.00141000.00139000.00140000.00354894600
2009-12-25143400.00143400.00138000.00139500.007911041800
2009-12-24142800.00142800.00137600.00139500.0010915251000
2009-12-22142800.00143000.00142800.00142800.0091285400
2009-12-21143500.00147000.00142800.00142800.00355026400
2009-12-18143000.00144000.00142000.00143500.00344868000
2009-12-17141200.00144700.00141200.00143000.008712397100
2009-12-16139400.00142300.00138500.00140700.009913882500
2009-12-15135600.00139000.00133900.00138800.00395343000
2009-12-14133100.00137600.00132100.00137600.00618118500
2009-12-11133200.00133300.00132000.00132200.00658632600
2009-12-10135000.00137000.00133000.00137000.00466201500
2009-12-09132300.00135000.00132000.00135000.00628266000
2009-12-08137000.00139500.00134200.00134200.00435880500
2009-12-07138000.00139500.00136900.00137000.00152064300
2009-12-04140200.00140200.00136000.00136000.00496756800
2009-12-03138500.00140000.00133800.00137000.0010414302300
2009-12-02134000.00134000.00130500.00132500.00354640900
2009-12-01133000.00134200.00130000.00134200.00293837300
2009-11-30127100.00131000.00127100.00130300.007902700
2009-11-27129000.00130600.00129000.00129100.00628050100
2009-11-26131200.00132500.00131200.00132500.00385014700
2009-11-25132000.00132100.00128000.00131100.00577467300
2009-11-24134000.00136400.00132100.00132100.00486434900
2009-11-20132000.00135300.00129000.00132000.0029939462400
2009-11-19124000.00132000.00124000.00132000.0016521013800
2009-11-18129900.00130000.00121100.00123600.0028535265700
2009-11-17125100.00129500.00125100.00128200.0014919050200
2009-11-16131900.00132400.00122300.00126000.0052966898500
2009-11-13137000.00137000.00128000.00129900.0039452211000
2009-11-12143800.00143800.00136300.00137000.0021430126900
2009-11-11149100.00149100.00144200.00144200.008312096200
2009-11-10155000.00155000.00147300.00149200.0026239240300
2009-11-09156000.00157000.00154400.00155500.00304669500
2009-11-06158000.00159000.00156800.00157000.00477404300
2009-11-05150700.00160400.00150600.00160000.0034554312600
2009-11-04155000.00158000.00149000.00150200.00695104816700
2009-11-02155000.00158500.00152000.00158000.0011718158600
2009-10-30156800.00158800.00155200.00158000.009014113000
2009-10-29155000.00156800.00153100.00156800.0012018556600
2009-10-28155000.00155900.00155000.00155000.00649938400
2009-10-27155000.00155000.00155000.00155000.00274185000
2009-10-26155600.00156000.00154900.00155000.00314814700
2009-10-23157000.00158000.00157000.00157000.00416444400
2009-10-22158300.00158300.00157000.00157000.00365676200
2009-10-21158000.00158700.00156000.00157000.008212941900
2009-10-20160500.00160500.00158000.00158500.00121906700
2009-10-19156800.00160500.00156500.00160500.006410153000
2009-10-16158000.00158000.00155000.00157000.006410018100
2009-10-15161500.00161500.00160000.00160100.0091446600
2009-10-14160000.00161000.00159500.00161000.00284471700
2009-10-13158800.00161800.00158800.00160100.00497827300
2009-10-09159500.00159500.00158100.00158100.00274292800
2009-10-08164100.00164100.00159500.00159500.007712400600
2009-10-07164900.00165400.00164500.00165000.008814525300
2009-10-06164000.00166900.00162500.00164900.0018129834600
2009-10-05155500.00164000.00155500.00162800.0011318103300
2009-10-02154000.00156000.00153600.00155500.0018128013400

   ※ 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