[4316 HCグロース] ビーマップ 日足 時系列データ

[4316 HCグロース] ビーマップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0811790.0011790.0011210.0011790.0013147950
2010-10-0711180.0011790.0011180.0011790.0013150820
2010-10-0611470.0011780.0011020.0011780.0010115180
2010-10-0511200.0011570.0011000.0011560.0029326160
2010-10-0411270.0011500.0011070.0011500.0019214630
2010-10-0111270.0011570.0011000.0011570.0031345720
2010-09-3011510.0011580.0011400.0011570.0064733060
2010-09-2912100.0012100.0011420.0011420.0018212600
2010-09-2811500.0012100.0011500.0012100.0071817100
2010-09-2712600.0012600.0011700.0012270.0022274770
2010-09-2411440.0012490.0011440.0012300.0027314050
2010-09-2212340.0012340.0012340.0012340.00224680
2010-09-2112560.0012600.0012560.0012590.0012150850
2010-09-1711460.0012600.0011460.0012600.0010118960
2010-09-1611400.0011970.0011400.0011970.00446170
2010-09-1511790.0011990.0011650.0011990.0029340400
2010-09-1411540.0011950.0011500.0011950.0015173040
2010-09-1311500.0011670.0011400.0011630.0056641780
2010-09-1011530.0011620.0011500.0011500.0027311120
2010-09-0911500.0011800.0011500.0011700.00892900
2010-09-0811410.0011700.0011400.0011700.0015172410
2010-09-0711580.0011900.0011550.0011880.0016186380
2010-09-0611310.0011990.0011310.0011990.009105270
2010-09-0311510.0011510.0011300.0011500.0010114650
2010-09-0211600.0011880.0011450.0011510.0056647490
2010-09-0112000.0012500.0012000.0012500.0016197490
2010-08-3111460.0012690.0011320.0012690.0025291240
2010-08-3011430.0011890.0011420.0011820.0022255160
2010-08-2711400.0011990.0011400.0011500.001691941040
2010-08-2600
2010-08-2513600.0013600.0013500.0013500.0016217400
2010-08-2412090.0013000.0012090.0013000.0019241920
2010-08-2312500.0012990.0012500.0012990.0011137990
2010-08-2000
2010-08-1912610.0012980.0012610.0012980.00451550
2010-08-1813200.0013200.0012500.0013000.008102600
2010-08-1713200.0013200.0012100.0012880.009114420
2010-08-1612870.0013000.0012160.0013000.0044542840
2010-08-1312370.0013380.0012370.0013380.0017218680
2010-08-1212370.0013540.0012330.0013540.0053667670
2010-08-1113070.0013570.0013070.0013570.00226640
2010-08-1013650.0013650.0013050.0013070.0016212520
2010-08-0913000.0013740.0013000.0013700.0021283080
2010-08-0612700.0013570.0012700.0013570.00791490
2010-08-0513200.0013300.0012300.0013300.0037460500
2010-08-0413240.0013240.0013190.0013190.008105630
2010-08-0313300.0013690.0013150.0013690.0018239940
2010-08-0213990.0014200.0013980.0014200.0011154370
2010-07-3000
2010-07-2913990.0014000.0013400.0014000.0013178280
2010-07-2813770.0014100.0013510.0014100.00796290
2010-07-2713200.0014200.0013200.0014200.0030404370
2010-07-2614700.0014700.0013700.0013970.0025357460
2010-07-2313100.0013780.0013100.0013780.0026347520
2010-07-2213100.0013800.0013100.0013800.0018238540
2010-07-2114000.0014000.0013400.0013400.00455390
2010-07-2013180.0014380.0013100.0014000.0024332630
2010-07-1613100.0014080.0013100.0014080.0024326090
2010-07-1513270.0013270.0012970.0012970.0011145670
2010-07-1414170.0014170.0014170.0014170.00114170
2010-07-1313690.0014190.0013690.0014190.00797420
2010-07-1214290.0014290.0013810.0013990.00569810
2010-07-0914290.0014290.0014290.0014290.00114290
2010-07-0813800.0014200.0013800.0014200.0016222360
2010-07-0713800.0014270.0013800.0014270.0011152570
2010-07-0614600.0014600.0013800.0014400.0013182310
2010-07-0513880.0014600.0013770.0014600.00571220
2010-07-0214000.0014480.0014000.0014480.0014197160
2010-07-0114000.0014400.0013600.0014400.0041568960
2010-06-3014180.0014310.0014000.0014110.0019267530
2010-06-2914600.0015180.0014010.0015180.0030436770
2010-06-2815400.0015400.0015000.0015400.0014214350
2010-06-2515440.0015440.0015440.0015440.0013200720
2010-06-2414300.0015040.0014300.0015040.0047701410
2010-06-2314450.0015000.0014450.0015000.0049714630
2010-06-2214950.0014950.0014400.0014790.0030436770
2010-06-2114810.0014810.0013930.0014700.0067964340
2010-06-1814800.0015190.0014560.0014810.0015221730
2010-06-1714690.0015290.0014590.0015200.008118470
2010-06-1614320.0015800.0014320.0015490.00841243440
2010-06-1515100.0015100.0014400.0014920.0023344530
2010-06-1416000.0016000.0014200.0015500.001011478260
2010-06-1115400.0015900.0014200.0015900.001161757300
2010-06-1014800.0015400.0013720.0015400.00731041350
2010-06-0916000.0016000.0015200.0015200.0014217010
2010-06-0815800.0016400.0015800.0016400.0054861390
2010-06-0716200.0016200.0015800.0016000.0035558630
2010-06-0416910.0017000.0016210.0016990.0036595490
2010-06-0317940.0018350.0017310.0017310.0028500160
2010-06-0217800.0018000.0016700.0018000.0037632510
2010-06-0117000.0017700.0016600.0017700.0020340500
2010-05-3100
2010-05-2818100.0018100.0018100.0018100.00236200
2010-05-2717080.0017800.0017080.0017800.00234880
2010-05-2617000.0017480.0016990.0017480.0028476380
2010-05-2518200.0018200.0017000.0017800.0014251600
2010-05-2400
2010-05-2117600.0017800.0017600.0017800.00235400
2010-05-2017800.0018900.0017800.0018450.0018324450
2010-05-1916400.0017800.0015610.0017800.0047783840
2010-05-1816700.0017000.0016000.0016800.00681123120
2010-05-1718500.0018500.0017000.0017890.0054943040
2010-05-1419910.0019910.0018700.0019480.0025480040
2010-05-1317700.0019000.0017510.0019000.0030535380
2010-05-1218300.0018800.0017700.0018800.0027490510
2010-05-1119020.0019020.0018100.0018900.00661230270
2010-05-1018500.0019800.0018500.0019800.001122109500
2010-05-0719300.0020000.0017500.0019500.001041883610
2010-05-0620510.0020620.0019500.0020100.00821653050
2010-04-3022000.0024000.0020760.0022000.0045610221450
2010-04-2820400.0021500.0020270.0021500.001823749700
2010-04-2720000.0020570.0019510.0020400.001372756200
2010-04-2619750.0022800.0019420.0020350.0063613324870
2010-04-2318700.0019390.0018220.0019200.001262337130
2010-04-2217800.0018500.0017800.0018500.0037672600
2010-04-2117300.0018000.0017300.0017300.0044782170
2010-04-2017610.0019590.0017500.0017500.001663121100
2010-04-1917500.0017500.0016700.0017500.00941598220
2010-04-1618400.0018600.0017780.0017900.00601088470
2010-04-1518000.0018500.0017610.0018200.00651174630
2010-04-1416510.0018150.0016500.0018000.0051897560
2010-04-1317550.0017600.0016270.0017300.00651111660
2010-04-1218190.0018600.0017350.0018350.00601081330
2010-04-0918190.0018200.0017000.0018200.001923420340
2010-04-0816890.0017500.0016400.0017500.00841414920
2010-04-0715800.0016650.0015800.0016650.008128350
2010-04-0615310.0016300.0015250.0016300.0035554570
2010-04-0515200.0016000.0015050.0016000.0053827950
2010-04-0215520.0015700.0015300.0015700.0047723620
2010-04-0115200.0015740.0015100.0015740.0045693530
2010-03-3115350.0015350.0015010.0015340.0040609740
2010-03-3015000.0015200.0014860.0015200.0038568370
2010-03-2915300.0015300.0014900.0015190.0012182190
2010-03-2615500.0015500.0014950.0015300.00701064070
2010-03-2515000.0015990.0015000.0015400.001031579300
2010-03-2415700.0015700.0015000.0015010.0065985670
2010-03-2315200.0016200.0015100.0016090.001502330550
2010-03-1915750.0015890.0015500.0015800.0032504240
2010-03-1815500.0016150.0014900.0016150.0054827890
2010-03-1716390.0016390.0015590.0016290.0014223190
2010-03-1615500.0016200.0015140.0016200.0063975600
2010-03-1516000.0016000.0015300.0015980.001051627820
2010-03-1215600.0016400.0015300.0016400.0018279570
2010-03-1115200.0016500.0015020.0016190.00711104390
2010-03-1015200.0016700.0015000.0015970.001131738550
2010-03-0918370.0018370.0015600.0016400.001181946140
2010-03-0818600.0019480.0018000.0018380.001813375300
2010-03-0515510.0019000.0015510.0018990.002534565730
2010-03-0415600.0015910.0014140.0015910.0046676530
2010-03-0314650.0015200.0014050.0015200.0041591620
2010-03-0215700.0015700.0014050.0014770.00951417130
2010-03-0113500.0016400.0013500.0015800.002063144750
2010-02-2613900.0013900.0012800.0013400.001622189090
2010-02-2512620.0013500.0012490.0013500.001171481440
2010-02-2411700.0012150.0011400.0012150.0036425150
2010-02-2311200.0011600.0011200.0011600.0019215400
2010-02-2211500.0011500.0011490.0011490.0012137980
2010-02-1910910.0011510.0010910.0011470.00445360
2010-02-1800
2010-02-1710700.0011460.0010700.0011460.00555310
2010-02-1610500.0011250.0010500.0011190.0016174570
2010-02-1511250.0011480.0010060.0010580.0045466700
2010-02-1211190.0011380.0011020.0011380.0021237340
2010-02-1011100.0011480.0011100.0011480.00445110
2010-02-0911340.0011430.0011060.0011430.0019215480
2010-02-0811500.0011500.0011020.0011430.0048537280
2010-02-0511200.0011980.0011000.0011800.0069784760
2010-02-0411890.0011890.0011180.0011470.0016182840
2010-02-0311660.0012200.0011300.0012200.0063722000
2010-02-0211380.0012260.0011380.0012260.00670330
2010-02-0111120.0011980.0011120.0011980.0052594740
2010-01-2912590.0012720.0012000.0012010.0013161650
2010-01-2812400.0012780.0012400.0012780.0014175160
2010-01-2712790.0012790.0012000.0012470.009112830
2010-01-2611800.0012200.0011720.0012200.0019227140
2010-01-2512300.0012300.0012200.0012250.0057700950
2010-01-2212200.0012250.0011600.0012250.0028328670
2010-01-2112000.0012190.0012000.0012190.00448190
2010-01-2011940.0012100.0011940.0012100.0028336310
2010-01-1911600.0011930.0011580.0011930.0016186050
2010-01-1811550.0011990.0011550.0011990.001091299910
2010-01-1511620.0011900.0011550.0011900.0012139710
2010-01-1411690.0011980.0011620.0011900.0011129950
2010-01-1311800.0011990.0011700.0011990.0013152890
2010-01-1211910.0012430.0011910.0012000.0076910020
2010-01-0812080.0012840.0012080.0012840.0013159820
2010-01-0712490.0012800.0012070.0012800.0011136920
2010-01-0612070.0012500.0012060.0012110.0010121690
2010-01-0512500.0012500.0012150.0012450.0018223500
2010-01-0412150.0012500.0012100.0012500.0032388210
2009-12-3012150.0012700.0012150.0012650.00898270
2009-12-2912500.0012750.0012300.0012750.0030381000
2009-12-2812900.0013000.0012500.0012790.00563690
2009-12-2512700.0012800.0012700.0012800.0055699000
2009-12-2412600.0012600.0012400.0012500.0011138100
2009-12-2212500.0012500.0011900.0012400.0029358820
2009-12-2112000.0012400.0012000.0012400.0017209250
2009-12-1812300.0012390.0011800.0012390.0012145390
2009-12-1711770.0012390.0011770.0012390.00559830
2009-12-1612600.0012600.0011900.0012570.0014168690
2009-12-1512300.0012690.0012000.0012690.00673790
2009-12-1412500.0012790.0012390.0012790.0012151070
2009-12-1112000.0012790.0011800.0012790.0048575710
2009-12-1012300.0012700.0012000.0012600.0033401680
2009-12-0912700.0012700.0012700.0012700.0033419100
2009-12-0812900.0012900.0012600.0012600.0017215600
2009-12-0712900.0012900.0012900.0012900.00112900
2009-12-0412500.0012800.0012260.0012500.00941186100
2009-12-0312500.0012500.0012010.0012410.0028344370
2009-12-0212560.0012600.0012160.0012500.0019237320
2009-12-0112000.0013000.0012000.0012560.0046559530
2009-11-3013300.0013300.0012700.0013000.0017224600
2009-11-2712900.0013400.0011600.0013200.00971186520
2009-11-2614600.0014600.0014500.0014500.00229100
2009-11-2514900.0014900.0014700.0014700.0022327500
2009-11-2414250.0014250.0014250.0014250.00342750
2009-11-2014900.0014900.0013900.0014650.0042607750
2009-11-1914600.0014600.0013000.0014400.0024327690
2009-11-1813800.0014460.0013800.0014000.0016224470
2009-11-1714500.0014500.0013230.0014400.00911255810
2009-11-1612290.0014490.0012080.0014490.003224421100
2009-11-1312470.0012800.0012110.0012490.001471829240
2009-11-1213510.0013510.0012410.0013390.001982574530
2009-11-1114600.0015430.0013700.0014300.002413496560
2009-11-1015990.0015990.0014000.0014000.003384811240
2009-11-0916300.0016610.0016000.0016000.002223598650
2009-11-0618300.0018300.0018300.0018300.00118300
2009-11-0518810.0018820.0017750.0018300.00871587980
2009-11-0419690.0019690.0018600.0019000.001272399660
2009-11-0219500.0021000.0019060.0019890.00591182480
2009-10-3019150.0020000.0019090.0020000.0029572210
2009-10-2919030.0019750.0019030.0019750.0014269960
2009-10-2818900.0019750.0018900.0019750.0040761550
2009-10-2719390.0019650.0019000.0019640.001362614610
2009-10-2619400.0019650.0019250.0019650.0013252300
2009-10-2319700.0019700.0019700.0019700.00598500
2009-10-2219280.0019700.0019280.0019700.0041799880
2009-10-2119900.0019900.0019510.0019510.001032018520
2009-10-2020000.0020390.0020000.0020100.00741480490
2009-10-1900
2009-10-1619120.0019900.0019120.0019900.0023444340
2009-10-1519300.0019600.0019100.0019100.008154300
2009-10-1419100.0019950.0019100.0019900.00478850
2009-10-1319910.0019910.0019310.0019310.0027530370
2009-10-0919400.0019910.0019400.0019910.00701385810
2009-10-0818700.0019800.0018700.0019800.001112099600
2009-10-0719000.0020000.0019000.0020000.008153000
2009-10-0619800.0019800.0019010.0019200.0019365150
2009-10-0519400.0019800.0018800.0019800.001222348620
2009-10-0219600.0020100.0019000.0020100.00641237500

   ※ 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