[4302 HCグロース] オープンインタ 日足 時系列データ

[4302 HCグロース] オープンインタ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-3190.00125.0088.0092.0017548017710640
2009-08-28152.00153.00120.00120.0029823043251229
2009-08-2790.00111.0085.00111.0025508327222242
2009-08-26100.00111.0078.0081.0020524619068196
2009-08-25125.00137.0099.00103.0014169716691064
2009-08-24150.00159.00135.00140.007221510570506
2009-08-21160.00167.00154.00155.00168042656353
2009-08-20165.00179.00148.00166.007640112277567
2009-08-19178.00181.00162.00165.007074512345909
2009-08-18186.00191.00179.00180.00454048323897
2009-08-17195.00199.00173.00186.007385713876575
2009-08-14171.00228.00170.00201.0024769249783734
2009-08-13175.00184.00161.00178.009765516727583
2009-08-12225.00235.00170.00175.0028633459349062
2009-08-11175.00205.00170.00205.0022513944622989
2009-08-10164.00170.00145.00155.0013774221348923
2009-08-07170.00178.00155.00160.0010941518018759
2009-08-06200.00211.00165.00173.0023360143588790
2009-08-05170.00221.00170.00207.00733856138973782
2009-08-04250.00250.00250.00250.003829957250
2009-08-03330.00330.00330.00330.0054621802460
2009-07-31420.00426.00408.00410.00104944340506
2009-07-30427.00434.00420.00421.00136795830193
2009-07-29419.00453.00411.00432.00182717834772
2009-07-28416.00427.00410.00412.0092023837528
2009-07-27425.00435.00402.00411.002605410777447
2009-07-24459.00479.00426.00437.005168823128199
2009-07-23419.00484.00405.00484.005544825986841
2009-07-22407.00416.00402.00404.0057972354333
2009-07-21415.00420.00400.00417.0054192219555
2009-07-17428.00428.00392.00400.00127405112916
2009-07-16430.00458.00420.00423.00156986835718
2009-07-15425.00445.00389.00413.00233159673715
2009-07-14395.00463.00384.00440.004624020251016
2009-07-13406.00435.00372.00383.00246339752037
2009-07-10550.00551.00446.00446.008334439763938
2009-07-09546.00546.00546.00546.004378223904972
2009-07-08466.00466.00466.00466.0066683107288
2009-07-07406.00423.00384.00386.00240179529394
2009-07-06417.00445.00392.00410.008556035674505
2009-07-03375.00418.00361.00387.0018315770447809
2009-07-02440.00440.00440.00440.0033061454640
2009-07-01540.00540.00540.00540.001214655560
2009-06-30650.00787.00640.00640.006637947218287
2009-06-29590.00687.00555.00687.004294126674496
2009-06-26600.00660.00563.00587.004677628133002
2009-06-25687.00860.00578.00700.0010065971516913
2009-06-24667.00667.00667.00667.0028601907620
2009-06-23567.00567.00567.00567.0048752764125
2009-06-22487.00487.00487.00487.0041472019589
2009-06-19355.00407.00350.00407.007602029523944
2009-06-18337.00342.00317.00327.0092823050130
2009-06-17315.00338.00314.00325.0078972553075
2009-06-16339.00343.00320.00325.0090402976041
2009-06-15337.00353.00332.00337.00132894489517
2009-06-12343.00351.00335.00341.00101443466685
2009-06-11353.00353.00341.00345.0056431956349
2009-06-10340.00360.00340.00348.00117274094634
2009-06-09329.00364.00328.00350.00147435021139
2009-06-08361.00376.00317.00334.00280709656115
2009-06-05310.00374.00309.00351.006046321208312
2009-06-04305.00316.00302.00308.0077752388553
2009-06-03302.00333.00301.00315.0099553172354
2009-06-02320.00324.00300.00310.00121693737602
2009-06-01337.00342.00283.00319.004346113166811
2009-05-29324.00345.00323.00332.00130664335038
2009-05-28335.00377.00320.00323.003724112762249
2009-05-27370.00418.00320.00328.008500332644575
2009-05-26275.00350.00269.00350.008298526694022
2009-05-25271.00278.00266.00274.0040951113162
2009-05-22271.00275.00261.00274.003472937312
2009-05-21275.00276.00268.00271.003019817781
2009-05-20277.00278.00273.00278.002588712418
2009-05-19281.00284.00274.00277.0044591246834
2009-05-18278.00284.00267.00277.0046261287980
2009-05-15277.00283.00273.00283.0091332533250
2009-05-14276.00285.00275.00278.0085832383049
2009-05-13279.00285.00275.00276.00122463403287
2009-05-12295.00295.00280.00286.00104102965308
2009-05-11291.00316.00284.00296.00236656978618
2009-05-08325.00325.00281.00288.004319112618975
2009-05-07284.00354.00281.00310.0011701537894468
2009-05-01219.00307.00215.00274.009547526710071
2009-04-30247.00247.00212.00229.00199834540609
2009-04-28245.00262.00239.00244.00159913977425
2009-04-27265.00269.00241.00260.00282327124295
2009-04-24276.00313.00245.00252.003911510742903
2009-04-23266.00325.00264.00281.008381224945805
2009-04-22291.00313.00253.00270.004333112111992
2009-04-21310.00373.00273.00301.0015264249329156
2009-04-20227.00301.00227.00301.0010578829613746
2009-04-17245.00265.00201.00221.0011783827323157
2009-04-16175.00215.00167.00215.00383217611053
2009-04-15166.00166.00161.00165.004002653530
2009-04-14164.00167.00163.00165.0074381220226
2009-04-13167.00171.00164.00166.0082181369810
2009-04-10177.00177.00165.00168.0094091601882
2009-04-09172.00175.00165.00171.00101801736812
2009-04-08170.00175.00168.00170.004407756146
2009-04-07173.00178.00165.00170.00120162049382
2009-04-06173.00175.00170.00172.0085721474385
2009-04-03178.00179.00175.00177.0082921464062
2009-04-02175.00181.00175.00181.0068921227704
2009-04-01172.00185.00172.00175.00109181943568
2009-03-31179.00179.00170.00174.005001865800
2009-03-30178.00185.00176.00176.0097291750394
2009-03-27180.00188.00176.00178.00129572339435
2009-03-26185.00185.00173.00176.0098831764676
2009-03-25181.00185.00172.00176.00127112278983
2009-03-24168.00188.00165.00177.00391326965591
2009-03-23168.00178.00157.00170.00334285599976
2009-03-19179.00179.00160.00170.00240334076640
2009-03-18183.00193.00170.00177.00510479244784
2009-03-17189.00191.00176.00178.00337786161738
2009-03-16179.00196.00173.00179.006049711015710
2009-03-13198.00222.00166.00170.0012938225947640
2009-03-12154.00197.00149.00188.0010038818343601
2009-03-11151.00160.00146.00150.00249973771875
2009-03-10148.00163.00145.00145.00467137057328
2009-03-09140.00185.00140.00163.0017574729028563
2009-03-06152.00170.00138.00138.007354211232253
2009-03-05169.00209.00151.00151.009097215788121
2009-03-04129.00179.00126.00179.0011164117830414
2009-03-03123.00129.00123.00129.006793846039
2009-03-02130.00133.00125.00128.006300806059
2009-02-27132.00137.00125.00133.00201532635151
2009-02-26140.00140.00126.00131.00216002842214
2009-02-25124.00154.00124.00131.00661559117309
2009-02-24130.00133.00121.00122.00345434351666
2009-02-23135.00147.00129.00134.00358454832831
2009-02-20138.00168.00135.00140.0014461021879767
2009-02-19134.00177.00125.00128.009825914625404
2009-02-18140.00144.00126.00139.00443005934182
2009-02-17150.00190.00140.00143.0011331017635316
2009-02-16238.00267.00210.00215.004838811480303
2009-02-13201.00222.00177.00222.006340712948326
2009-02-12172.00185.00160.00172.00190343202095
2009-02-10216.00225.00180.00182.00184863637747
2009-02-09230.00270.00200.00216.00258555972966
2009-02-06294.00340.00231.00233.006984820476459
2009-02-05200.00289.00200.00289.00361679231361
2009-02-04215.00222.00194.00209.00110652270021
2009-02-03230.00231.00208.00210.00114992470112
2009-02-02254.00255.00240.00241.0080191983576
2009-01-30265.00265.00256.00258.0076832002305
2009-01-29270.00281.00266.00269.0079872168968
2009-01-28274.00285.00270.00279.0096472645648
2009-01-27295.00295.00265.00279.0076242125681
2009-01-26311.00317.00274.00280.00170715095995
2009-01-23327.00338.00290.00299.00167875090330
2009-01-22375.00386.00338.00338.0092853327726
2009-01-21400.00400.00355.00370.00114784291848
2009-01-20402.00440.00370.00400.0074803035260
2009-01-19448.00448.00400.00412.0086853605272
2009-01-16451.00463.00446.00448.0026791209703
2009-01-15463.00463.00440.00452.0026891210683
2009-01-14450.00500.00449.00453.0062252876665
2009-01-13465.00482.00450.00462.0083673838416
2009-01-09506.00636.00455.00464.006635035445328
2009-01-08530.00619.00525.00526.003653621718580
2009-01-07425.00519.00393.00519.00212509576112
2009-01-06450.00453.00432.00439.0067102974085
2009-01-05455.00455.00425.00450.0035821603811
2008-12-30466.00466.00431.00435.0048822200696
2008-12-29449.00469.00420.00443.00137736198027
2008-12-26537.00537.00478.00509.00129036541315
2008-12-25540.00587.00521.00538.0051192752080
2008-12-24567.00608.00550.00600.0032751912847
2008-12-22568.00579.00531.00578.0052682960907
2008-12-19670.00670.00568.00595.002594116274242
2008-12-18691.00705.00663.00668.0040812784569
2008-12-17705.00711.00686.00707.0039152721821
2008-12-16710.00724.00699.00710.0039722809397
2008-12-15701.00734.00690.00720.0045163194425
2008-12-12710.00739.00700.00715.0026851906749
2008-12-11720.00730.00700.00730.0034172434680
2008-12-10741.00741.00700.00733.0025851839144
2008-12-09755.00760.00731.00743.0013841034454
2008-12-08788.00788.00751.00762.0019171480335
2008-12-05890.00890.00840.00840.0034252943504
2008-12-04875.00940.00805.00940.0060215524497
2008-12-03800.00879.00760.00840.001081868856
2008-12-02889.00889.00790.00790.0023561901802
2008-12-01899.00900.00883.00890.00744659153
2008-11-28900.00900.00884.00893.00943836147
2008-11-27910.00910.00890.00900.0012991159756
2008-11-26910.00915.00888.00912.00297267975
2008-11-25885.00930.00885.00910.00485435919
2008-11-21847.00900.00840.00900.00505436847
2008-11-20925.00926.00866.00897.0012181091905
2008-11-19936.00936.00907.00907.00892817588
2008-11-18928.00960.00900.00949.0013851287768
2008-11-17963.00989.00910.00958.0014471357453
2008-11-14993.001016.00950.001000.0019081864399
2008-11-131010.001120.00990.001001.0016881755421
2008-11-121090.001100.001033.001080.00777826476
2008-11-111060.001149.001019.001110.0021642344128
2008-11-101049.001079.001000.001079.0015041559801
2008-11-071040.001049.001000.001000.00706711426
2008-11-061005.001086.001000.001020.00755790955
2008-11-05981.001070.00975.001064.0015291559231
2008-11-04976.001019.00976.00990.00361357360
2008-10-311040.001100.00971.00986.0018061889465
2008-10-30980.001079.00970.001020.00736739571
2008-10-291040.001099.00975.001010.0014101430128
2008-10-28900.001029.00850.001000.0015391420546
2008-10-27970.001000.00915.00970.0011871150684
2008-10-241020.001090.00955.001088.0018731876483
2008-10-231118.001225.00903.001100.0083078558436
2008-10-221050.001078.001001.001078.0039034150422
2008-10-21868.00978.00868.00978.0037713651631
2008-10-20854.00900.00850.00878.001064925439
2008-10-17814.00866.00781.00824.00756622645
2008-10-16843.00865.00773.00832.0016601335231
2008-10-15883.00953.00850.00873.0019671759247
2008-10-14849.00873.00811.00873.0035362993553
2008-10-10820.00820.00750.00773.001117889120
2008-10-09718.00810.00718.00790.0014561102409
2008-10-08790.00830.00705.00748.0033732559898
2008-10-07740.00840.00740.00800.0023811825047
2008-10-06940.00990.00840.00840.0019391704883
2008-10-03990.001010.00930.00940.0025382483457
2008-10-021108.001150.001052.001052.0013251446660
2008-10-011159.001159.001100.001107.0011281261265
2008-09-301130.001180.001111.001147.00622704703
2008-09-291170.001230.001160.001210.0011321363707
2008-09-261201.001244.001191.001230.009101106817
2008-09-251250.001250.001156.001218.0025833105101
2008-09-241284.001305.001230.001245.0034954396566
2008-09-221438.001500.001305.001384.0023073210036
2008-09-191600.001600.001400.001478.0035715359813
2008-09-181650.001710.001500.001590.0030174741047
2008-09-171585.001767.001555.001680.00909215411204
2008-09-161245.001525.001200.001525.00769210970023
2008-09-121150.001369.001131.001325.0025703266808
2008-09-111132.001172.001116.001169.00812937313
2008-09-101150.001157.001100.001152.0010871234211
2008-09-091150.001150.001119.001142.0017201947727
2008-09-081040.001180.001025.001118.0021422367608
2008-09-05980.001170.00980.001085.0029633040068
2008-09-041100.001111.001060.001080.0015951743065
2008-09-031140.001160.001080.001144.0014271610907
2008-09-021280.001280.001180.001200.0019232371045
2008-09-011251.001285.001250.001260.0018382312011
2008-08-291227.001270.001227.001250.009081137952
2008-08-281330.001357.001250.001263.0033074250134
2008-08-271253.001355.001253.001315.0026153418191
2008-08-261226.001274.001226.001266.0011551444536
2008-08-251320.001340.001300.001306.0013271744155
2008-08-221321.001350.001300.001307.009201213961

   ※ 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