[4327 HCグロース] 日本SHL 日足 時系列データ

[4327 HCグロース] 日本SHL (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08115600.00116000.00115600.00116000.00161852000
2010-10-07116000.00116000.00115900.00115900.004463700
2010-10-06116200.00116500.00116200.00116500.002232700
2010-10-05116000.00116400.00116000.00116400.00101162800
2010-10-04116400.00116400.00115700.00116000.00161857200
2010-10-01116100.00117000.00116100.00116300.0091049700
2010-09-30117000.00117000.00116300.00116300.002233300
2010-09-29117800.00117800.00116500.00117000.008934800
2010-09-28110600.00117000.00110600.00117000.00515797500
2010-09-27123000.00123500.00122600.00123000.00384674400
2010-09-24122200.00122900.00122200.00122900.00182204900
2010-09-22122100.00122200.00121500.00122000.00242926700
2010-09-21121800.00122300.00121800.00121900.00303659600
2010-09-17121000.00121600.00121000.00121500.008970200
2010-09-16122000.00122200.00121800.00121800.00131586500
2010-09-15122000.00122000.00120000.00121900.00121456900
2010-09-14121800.00122300.00121800.00122300.005610100
2010-09-13122000.00122000.00121800.00121800.007853800
2010-09-10122000.00122000.00121500.00122000.00121462400
2010-09-09122000.00122000.00121500.00121500.00121461700
2010-09-08122000.00122200.00121900.00122000.0091098100
2010-09-07121200.00122000.00121000.00122000.00111336500
2010-09-06121800.00121800.00121700.00121700.002243500
2010-09-03121800.00121800.00121800.00121800.001121800
2010-09-02121000.00121500.00120500.00121500.007847000
2010-09-01120100.00121000.00120000.00121000.007842200
2010-08-31120800.00121000.00120000.00120000.00182170300
2010-08-30120000.00120900.00120000.00120000.0091082800
2010-08-27118500.00120300.00118500.00120300.00141672700
2010-08-26118000.00119000.00118000.00118900.00192250400
2010-08-25117500.00118000.00117100.00118000.00485636700
2010-08-24118000.00118000.00117500.00117500.005589400
2010-08-23119000.00119000.00117700.00118000.00202362100
2010-08-20118500.00118900.00118200.00118900.004474100
2010-08-19118500.00119300.00118500.00118500.00273215300
2010-08-18118600.00118900.00118000.00118900.00232729000
2010-08-17118800.00118800.00118700.00118700.002237500
2010-08-16118800.00118800.00118000.00118800.0091066000
2010-08-13118000.00118800.00118000.00118800.00101182800
2010-08-1200
2010-08-11118300.00118800.00114800.00118800.00475488100
2010-08-10118100.00118500.00117900.00117900.00111298900
2010-08-09118000.00119800.00118000.00119800.007831300
2010-08-06118000.00118000.00118000.00118000.004472000
2010-08-05118400.00118600.00117800.00117800.008946200
2010-08-04118000.00118400.00118000.00118400.00141654000
2010-08-03118000.00118000.00118000.00118000.003354000
2010-08-02118100.00118900.00118000.00118900.00101181500
2010-07-30119000.00119000.00118800.00118800.005594600
2010-07-29118100.00118800.00118000.00118800.00121418800
2010-07-28117900.00118000.00117900.00118000.002235900
2010-07-27118000.00118000.00117800.00117800.004471600
2010-07-26118500.00119500.00118500.00119500.007832500
2010-07-23118000.00118000.00118000.00118000.002236000
2010-07-22116800.00118500.00116300.00118500.008934500
2010-07-21117000.00117000.00116700.00116700.003350500
2010-07-20116600.00117000.00116500.00117000.006700100
2010-07-16116900.00116900.00116900.00116900.001116900
2010-07-15119000.00119000.00116800.00116800.0091054800
2010-07-14118000.00118000.00118000.00118000.008944000
2010-07-1300
2010-07-12117600.00119900.00116000.00118000.00212459300
2010-07-09118000.00118000.00117000.00117600.00161881400
2010-07-08117500.00117500.00117500.00117500.001117500
2010-07-07119900.00119900.00117500.00117500.002237400
2010-07-06117800.00117800.00117000.00117000.00141645200
2010-07-05118900.00118900.00117800.00117800.008950100
2010-07-02118900.00118900.00118900.00118900.006713400
2010-07-01118900.00118900.00118900.00118900.003356700
2010-06-30117500.00117500.00116600.00116600.00151756300
2010-06-29119200.00119200.00118500.00118500.00151783800
2010-06-28119900.00120000.00119200.00119200.00202397200
2010-06-25117600.00118900.00117600.00118900.005591900
2010-06-24118000.00119000.00117500.00119000.00161888300
2010-06-23118000.00118000.00118000.00118000.001118000
2010-06-22118200.00118200.00118000.00118000.00111298300
2010-06-21118000.00118500.00117700.00118200.0091062100
2010-06-18118500.00118500.00118000.00118000.00313665700
2010-06-17118500.00118500.00118500.00118500.00111303500
2010-06-16119500.00119900.00119000.00119000.0091076000
2010-06-15119000.00119000.00119000.00119000.008952000
2010-06-14118200.00119000.00118200.00119000.00657719600
2010-06-11118200.00118200.00118200.00118200.0091063800
2010-06-10117000.00118200.00117000.00118200.003353200
2010-06-09118000.00118000.00114000.00116000.00495672300
2010-06-08117600.00118000.00117600.00118000.004470800
2010-06-07117700.00118000.00117000.00118000.00323761200
2010-06-04119000.00119000.00118800.00118900.00121427100
2010-06-03119800.00120500.00119500.00120000.00283366500
2010-06-02121100.00121100.00120500.00120500.003362600
2010-06-01120100.00121100.00120000.00121100.005603200
2010-05-31118500.00119300.00118500.00119300.003357100
2010-05-28120000.00121000.00120000.00121000.002241000
2010-05-27117500.00120000.00117500.00120000.008955000
2010-05-26118000.00118000.00117200.00117200.00182117100
2010-05-25118100.00118100.00118000.00118000.00161888600
2010-05-24119000.00119000.00118100.00118100.007828500
2010-05-21120200.00120200.00119000.00119000.00273224200
2010-05-20121100.00121100.00121000.00121000.005605300
2010-05-19120100.00121100.00120000.00121100.00172046200
2010-05-18123000.00123000.00120100.00120100.00151842000
2010-05-17120300.00121000.00120000.00120100.00161924100
2010-05-14121000.00121000.00120000.00120500.00101203100
2010-05-13119700.00121000.00119700.00121000.008964700
2010-05-12120000.00120000.00118800.00119900.008958500
2010-05-11120500.00121500.00120100.00120100.0091086100
2010-05-10122700.00122700.00120300.00120500.00141704200
2010-05-07119000.00121500.00117100.00121500.00323799200
2010-05-06123000.00123000.00118000.00123000.00333957900
2010-04-30120000.00121000.00118500.00120800.00586962600
2010-04-28122000.00123000.00119000.00120000.00465548300
2010-04-27120500.00120500.00119000.00119500.00273226200
2010-04-26119400.00120000.00118500.00120000.00475620000
2010-04-23117600.00119000.00117600.00119000.00293429500
2010-04-22117200.00117500.00117000.00117000.00232694400
2010-04-21116500.00116500.00116000.00116000.00374302100
2010-04-20117000.00117300.00116600.00117000.00263039600
2010-04-19118000.00118000.00116800.00116800.00323763000
2010-04-16118000.00118000.00117000.00117500.00121410800
2010-04-15116700.00117700.00116700.00116700.00343979600
2010-04-14116800.00118000.00116700.00116700.00536196300
2010-04-13119200.00119200.00116200.00116700.00141645200
2010-04-12119200.00119200.00119200.00119200.007834400
2010-04-09118000.00119000.00118000.00118000.004474000
2010-04-08119000.00119000.00118100.00118100.004474200
2010-04-07116600.00119000.00116600.00119000.00111293900
2010-04-06118500.00118500.00117000.00117500.006704600
2010-04-05116300.00117500.00116300.00117500.005584100
2010-04-02116300.00116400.00116100.00116300.00151745400
2010-04-01116300.00116500.00116300.00116300.006698200
2010-03-31115600.00115800.00115600.00115800.0091040900
2010-03-30118400.00118400.00112000.00115500.00354033400
2010-03-29120400.00120400.00118400.00118400.00303583100
2010-03-26120500.00121500.00120100.00120500.00293497000
2010-03-25122900.00123000.00121000.00122800.00354289700
2010-03-24123500.00123500.00121000.00121000.00141716900
2010-03-23122000.00123000.00121900.00123000.00394780600
2010-03-19119000.00120000.00119000.00120000.00141676900
2010-03-18118900.00120000.00118800.00118800.00222630000
2010-03-17117800.00119800.00117800.00119700.0091073100
2010-03-16118600.00119000.00117200.00117500.00182128300
2010-03-15119000.00119500.00118600.00118600.00141666100
2010-03-12118500.00119000.00118500.00118500.00131543000
2010-03-11117500.00117600.00117500.00117600.003352700
2010-03-10117600.00117600.00117100.00117100.0091055700
2010-03-09119200.00119200.00117100.00117100.00131536500
2010-03-08118800.00118800.00116100.00116200.00182101500
2010-03-05116000.00116000.00116000.00116000.005580000
2010-03-04117000.00118000.00114800.00118000.00121404700
2010-03-03115500.00115500.00115500.00115500.005577500
2010-03-02116000.00116000.00115500.00115500.006694100
2010-03-01116900.00116900.00116900.00116900.001116900
2010-02-26116400.00116500.00116400.00116500.00161863700
2010-02-25115500.00115500.00115500.00115500.004462000
2010-02-24113000.00113000.00113000.00113000.00111243000
2010-02-23114000.00114000.00114000.00114000.001114000
2010-02-22114100.00116600.00114000.00114000.00182075100
2010-02-19114000.00114000.00114000.00114000.001114000
2010-02-18114500.00114500.00114500.00114500.001114500
2010-02-17115400.00115400.00115400.00115400.001115400
2010-02-16113900.00113900.00113900.00113900.001113900
2010-02-15112800.00112900.00112800.00112900.004451500
2010-02-12112200.00112800.00112200.00112800.005561600
2010-02-10114700.00114700.00113000.00113000.002227700
2010-02-09114700.00114700.00114700.00114700.005573500
2010-02-08113000.00114700.00113000.00114700.005566700
2010-02-05112000.00112000.00111300.00112000.00222456500
2010-02-04113500.00113500.00111000.00113500.006678500
2010-02-03112000.00112000.00111000.00111000.004445000
2010-02-02110000.00113000.00110000.00113000.00232557700
2010-02-01115000.00116800.00108600.00111000.00899944700
2010-01-29119500.00119500.00119500.00119500.002239000
2010-01-28119500.00121000.00119000.00121000.00161916900
2010-01-27118200.00120000.00118000.00118500.008952600
2010-01-26118200.00118500.00118200.00118200.00111301600
2010-01-25116900.00117900.00116900.00117800.006704100
2010-01-22116400.00116500.00116100.00116500.00101163200
2010-01-21116500.00116500.00116400.00116500.003349400
2010-01-20116500.00116500.00116000.00116000.00101161600
2010-01-19117900.00117900.00116100.00116200.007820100
2010-01-18115000.00117000.00115000.00117000.00161842400
2010-01-15115000.00115500.00114800.00115500.00141610600
2010-01-14116500.00116500.00115000.00115500.00252885100
2010-01-13115000.00116000.00115000.00116000.005577500
2010-01-12115100.00115900.00115000.00115400.00222534100
2010-01-08115000.00115000.00114900.00115000.00101149900
2010-01-07115000.00115900.00115000.00115000.00293337000
2010-01-06115800.00115800.00111100.00115200.00182044900
2010-01-05116500.00116500.00115000.00115000.00556343500
2010-01-04117000.00117000.00115400.00116000.005579400
2009-12-30117000.00117000.00114700.00116800.00101152200
2009-12-29117000.00117900.00117000.00117900.002234900
2009-12-28116000.00116000.00116000.00116000.00101160000
2009-12-25114500.00114600.00114000.00114000.00141599800
2009-12-24115000.00116000.00114000.00114000.00252870000
2009-12-22116000.00116000.00115900.00115900.003347900
2009-12-21116300.00116300.00114000.00114000.00182054400
2009-12-18112500.00114500.00112500.00114500.003339500
2009-12-17114000.00116000.00113400.00116000.00151727400
2009-12-16113000.00113000.00112500.00113000.007790500
2009-12-15112900.00112900.00112900.00112900.003338700
2009-12-14110500.00110500.00109800.00110000.00171873300
2009-12-11103000.00106000.00103000.00105000.009940300
2009-12-10105900.00105900.00104100.00104100.003314200
2009-12-0900
2009-12-08106500.00106500.00104000.00104000.004421000
2009-12-07106500.00106500.00103200.00103200.00161686300
2009-12-04101300.00102500.00101100.00102500.008814800
2009-12-03100200.00103000.00100200.00103000.009913000
2009-12-02100700.00102000.00100400.00100400.00171723400
2009-12-01102000.00102000.00101100.00101900.00121219100
2009-11-30102500.00102500.00102500.00102500.00161640000
2009-11-27100400.00102500.00100400.00102500.007707100
2009-11-26104900.00104900.00101100.00103500.008831200
2009-11-25100000.00101500.0099500.00101500.009901500
2009-11-24101500.00102000.00100400.00100500.00161618600
2009-11-20108000.00108000.00100000.00101000.00464701100
2009-11-19108000.00108000.00108000.00108000.008864000
2009-11-18108500.00108500.00108000.00108000.009974000
2009-11-17109100.00109100.00108800.00108800.005544900
2009-11-16109000.00110000.00108100.00109900.00212296000
2009-11-13111000.00111000.00109000.00110000.007771000
2009-11-12113000.00113000.00111000.00111000.00212354100
2009-11-11113000.00113000.00113000.00113000.005565000
2009-11-10112200.00112200.00112200.00112200.001112200
2009-11-09113000.00113000.00112000.00112000.00121352100
2009-11-06113900.00113900.00112400.00112400.004451100
2009-11-05116000.00116000.00112200.00112200.005565900
2009-11-04112100.00116000.00112100.00116000.004452300
2009-11-02112000.00112000.00111500.00112000.00111231500
2009-10-30113000.00113000.00112000.00112000.00101125300
2009-10-29113000.00113000.00112600.00112600.004451600
2009-10-28114200.00114200.00113000.00113000.0091025400
2009-10-2700
2009-10-26113200.00113800.00113200.00113800.00111246400
2009-10-23116000.00116000.00115000.00115000.00101155200
2009-10-22117000.00117000.00117000.00117000.001117000
2009-10-21118500.00120000.00117100.00117100.00121424300
2009-10-20117000.00118000.00117000.00117000.00111296000
2009-10-19116000.00116000.00116000.00116000.008928000
2009-10-16117000.00117000.00116000.00116000.002233000
2009-10-15116000.00117000.00115000.00115000.005579000
2009-10-14116000.00116000.00116000.00116000.002232000
2009-10-13113200.00116000.00113200.00116000.003345200
2009-10-09113100.00113100.00113100.00113100.005565500
2009-10-08113000.00113000.00113000.00113000.004452000
2009-10-07112000.00113000.00112000.00113000.004451000
2009-10-0600
2009-10-05115000.00115000.00115000.00115000.002230000
2009-10-02112400.00116000.00112000.00116000.00151688100

   ※ 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