[4764 HCグロース] Dデザイン 日足 時系列データ

[4764 HCグロース] Dデザイン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0815200.0015800.0015200.0015800.00231000
2010-10-0700
2010-10-0616000.0016000.0015210.0016000.0016254190
2010-10-0516000.0016000.0016000.0016000.0011176000
2010-10-0416310.0016310.0016000.0016000.0025402080
2010-10-0118500.0018500.0016910.0016910.0020361490
2010-09-3017600.0017600.0016210.0016900.0023383800
2010-09-2917600.0017610.0017220.0017600.0013227150
2010-09-2817010.0018000.0017010.0018000.00587220
2010-09-2718100.0018200.0017490.0017500.0042742620
2010-09-2418000.0019980.0017500.0019980.0029527450
2010-09-2219000.0019000.0018200.0018610.0038703400
2010-09-2120630.0020630.0019070.0019790.0010197040
2010-09-1719550.0020690.0019550.0020630.0041825220
2010-09-1619000.0020500.0017700.0019550.001212260550
2010-09-1521500.0021500.0017700.0019200.002544876480
2010-09-1422000.0023500.0020500.0020500.0070315024350
2010-09-1325500.0025500.0025500.0025500.00781989000
2010-09-1018100.0020500.0018100.0020500.003456774550
2010-09-0916500.0016500.0016500.0016500.00771270500
2010-09-0813500.0013500.0013500.0013500.00340500
2010-09-0713800.0014500.0013800.0013800.00799700
2010-09-0613590.0013800.0013590.0013800.00227390
2010-09-0313800.0013800.0013800.0013800.00227600
2010-09-0214000.0014000.0014000.0014000.00684000
2010-09-0113780.0014000.0013780.0014000.0011153780
2010-08-3113800.0013800.0013780.0013780.00227580
2010-08-3013800.0013800.0013800.0013800.00227600
2010-08-2713740.0013750.0013730.0013730.0016219800
2010-08-2614100.0014120.0013600.0014050.0035487620
2010-08-2515490.0015490.0015490.0015490.0021325290
2010-08-2414680.0014680.0014320.0014320.00458340
2010-08-2314300.0014300.0014200.0014200.00571200
2010-08-2014200.0014200.0014200.0014200.00342600
2010-08-1900
2010-08-1814000.0014900.0014000.0014900.00458700
2010-08-1713960.0013960.0013960.0013960.00113960
2010-08-1613650.0013650.0013650.0013650.00340950
2010-08-1314550.0014550.0014550.0014550.00229100
2010-08-1214500.0014500.0013620.0013650.0022312890
2010-08-1115100.0015110.0015100.0015110.00575510
2010-08-1015470.0015900.0015470.0015900.007109630
2010-08-0914100.0015400.0014100.0015400.008118000
2010-08-0614550.0014550.0014500.0014500.0010145450
2010-08-0515000.0015000.0014500.0014500.0026381000
2010-08-0414500.0014990.0014500.0014990.00573880
2010-08-0314100.0014900.0014100.0014500.0032460300
2010-08-0214950.0014950.0014050.0014650.0014204590
2010-07-3015600.0015600.0015500.0015500.008124400
2010-07-2915600.0015600.0015600.0015600.00115600
2010-07-2815600.0016000.0015600.0016000.0011174010
2010-07-2715760.0015950.0015760.0015820.0012189640
2010-07-2615600.0016490.0015600.0016490.0058916340
2010-07-2316800.0016800.0016030.0016650.00631042870
2010-07-2219900.0020000.0016000.0016010.003395928700
2010-07-2115530.0019500.0015530.0019500.001232261710
2010-07-2015500.0015500.0015500.0015500.00346500
2010-07-1617210.0017210.0016000.0016300.0050827450
2010-07-1516000.0019900.0016000.0016810.002374319980
2010-07-1400
2010-07-1315900.0015900.0015900.0015900.00347700
2010-07-1215900.0015900.0015890.0015900.0012190790
2010-07-0915290.0015290.0015290.0015290.00230580
2010-07-0815200.0015300.0015000.0015000.0014212500
2010-07-0715110.0015110.0015100.0015100.00345310
2010-07-0615100.0015100.0015100.0015100.00690600
2010-07-0500
2010-07-0215020.0015100.0015010.0015100.008120460
2010-07-0115200.0015200.0015200.0015200.00576000
2010-06-3015640.0015810.0015000.0015810.0015230640
2010-06-2916440.0016440.0015640.0015640.0011180040
2010-06-2815500.0015500.0015500.0015500.00577500
2010-06-2516160.0016160.0015500.0015600.0035556660
2010-06-2415900.0016730.0015900.0016350.0026421320
2010-06-2315500.0016100.0015500.0015510.0011173810
2010-06-2215190.0015500.0015190.0015500.009137850
2010-06-2115320.0015990.0015050.0015990.0015232180
2010-06-1816110.0016110.0015160.0015800.0027422050
2010-06-1716000.0016000.0016000.0016000.007112000
2010-06-1616000.0016010.0016000.0016000.007112010
2010-06-1516000.0016000.0016000.0016000.00696000
2010-06-1416500.0017000.0015880.0016000.001292083250
2010-06-1116670.0016680.0016100.0016200.0043694890
2010-06-1016200.0016500.0016200.0016200.0028454800
2010-06-0916800.0016800.0016200.0016500.0040653430
2010-06-0816150.0017300.0016150.0016800.0030501910
2010-06-0716520.0017400.0015950.0017100.003205224410
2010-06-0418110.0018990.0017510.0017830.001081937880
2010-06-0318800.0021900.0018210.0018400.003066369710
2010-06-0218200.0018400.0017600.0017900.008143500
2010-06-0118200.0018200.0017800.0017800.0011198410
2010-05-3118800.0018800.0018000.0018380.0012218460
2010-05-2818000.0018790.0018000.0018400.006109980
2010-05-2716500.0018400.0016500.0017700.0016274180
2010-05-2616120.0017000.0016120.0017000.0014228250
2010-05-2520500.0020500.0016000.0016000.0050932100
2010-05-2418560.0019250.0018140.0018140.0026484010
2010-05-2119000.0019000.0018120.0018420.0040754480
2010-05-2018620.0020970.0017700.0017800.001082096670
2010-05-1917200.0017800.0016300.0017020.0046760060
2010-05-1817900.0018200.0016800.0018000.00881563900
2010-05-1720980.0020980.0018600.0018700.0020380240
2010-05-1421000.0023000.0020480.0020480.001934143430
2010-05-1318210.0019500.0018110.0019500.0021389410
2010-05-1220100.0020100.0018000.0018600.00591116020
2010-05-1121710.0021710.0020100.0020100.0047972790
2010-05-1019220.0021000.0019000.0020210.0032643560
2010-05-0719090.0019950.0017890.0018820.001412640620
2010-05-0622350.0023800.0021390.0021390.00471058520
2010-04-3021300.0022300.0021000.0021850.001693627700
2010-04-2823320.0023990.0023300.0023300.00731712700
2010-04-2722790.0024300.0022500.0023500.002175079680
2010-04-2621100.0023390.0021100.0021930.001663571050
2010-04-2322750.0023500.0020800.0021900.004189238440
2010-04-2225900.0025900.0023020.0023750.001864383370
2010-04-2125000.0026950.0024950.0025500.00651644810
2010-04-2028500.0028700.0025500.0026000.002306297430
2010-04-1928500.0028500.0025810.0026500.0047212985270
2010-04-1625000.0029300.0025000.0029300.003219203710
2010-04-1524100.0024300.0023070.0024300.00711695690
2010-04-1422800.0024000.0022650.0023200.00561315950
2010-04-1323590.0023990.0022600.0023800.00912095730
2010-04-1223500.0023500.0022400.0022670.00571304630
2010-04-0921530.0022600.0021220.0022600.00461003870
2010-04-0823000.0023000.0021910.0022700.0017381910
2010-04-0721550.0022500.0021160.0022500.0020435810
2010-04-0620810.0023000.0020600.0021550.00751631890
2010-04-0522300.0022300.0020600.0021550.00571226660
2010-04-0222500.0022990.0022010.0022620.00731631210
2010-04-0121960.0023800.0021170.0023400.00872008260
2010-03-3122300.0022600.0021500.0021950.00731608210
2010-03-3020600.0021800.0020600.0021790.00701475830
2010-03-2920300.0021800.0020300.0021400.00911889580
2010-03-2623390.0023390.0020320.0021300.001322863640
2010-03-2523990.0024100.0022700.0023400.001473448480
2010-03-2425000.0027800.0024320.0025990.0041110644640
2010-03-2324700.0024920.0023500.0024300.002325634960
2010-03-1927800.0027800.0024200.0024900.0041310559830
2010-03-1829400.0031900.0025800.0027590.00105129356620
2010-03-1728000.0031000.0027500.0031000.0081024407850
2010-03-1625980.0026000.0023800.0026000.003919998980
2010-03-1520000.0021000.0019500.0021000.004809935150
2010-03-1214030.0017000.0014030.0017000.001322162600
2010-03-1114500.0014500.0014000.0014000.00686000
2010-03-1014500.0014600.0014500.0014500.0010145100
2010-03-0914700.0014700.0014500.0014610.0011160320
2010-03-0814930.0014930.0014500.0014700.009132420
2010-03-0514930.0014930.0014930.0014930.00114930
2010-03-0414930.0014930.0014930.0014930.00344790
2010-03-0314920.0014920.0014920.0014920.00344760
2010-03-0215010.0015010.0014900.0014910.0011164050
2010-03-0115500.0015500.0014500.0015010.0013194440
2010-02-2615500.0015500.0015500.0015500.0037573500
2010-02-2515000.0015470.0015000.0015460.0047706650
2010-02-2414250.0014260.0014000.0014000.0010142030
2010-02-2313300.0014000.0013260.0013780.0015203780
2010-02-2213480.0013480.0013480.0013480.00226960
2010-02-1913700.0013780.0013180.0013180.00454360
2010-02-1813500.0013780.0013250.0013780.0031418430
2010-02-1713490.0013500.0013490.0013500.00794480
2010-02-1613500.0014400.0013500.0014390.00799890
2010-02-1513480.0013500.0013400.0013500.0014188180
2010-02-1213100.0013490.0013100.0013480.00453550
2010-02-1013100.0013100.0013100.0013100.0018235800
2010-02-0913000.0013000.0013000.0013000.0018234000
2010-02-0813010.0013010.0012710.0012710.00790210
2010-02-0513500.0013550.0013420.0013550.0018242370
2010-02-0413990.0013990.0013950.0013950.0016223600
2010-02-0312860.0012900.0012860.0012900.00338660
2010-02-0212900.0012900.0012800.0012800.009115300
2010-02-0113200.0013200.0012900.0012900.00677800
2010-01-2914190.0014190.0012900.0012900.00340090
2010-01-2800
2010-01-2714210.0014510.0014150.0014200.009128110
2010-01-2613610.0013910.0013610.0013910.00227520
2010-01-2514090.0014090.0013600.0013910.0030420810
2010-01-2214770.0014770.0014100.0014100.009128440
2010-01-2114600.0014600.0013820.0014500.0020284130
2010-01-2013500.0014000.0013500.0014000.0010137080
2010-01-1913800.0014450.0013800.0014000.008112650
2010-01-1812900.0013500.0012900.0013500.009118150
2010-01-1512720.0013000.0012720.0012900.0016205550
2010-01-1412900.0013000.0012800.0013000.00790120
2010-01-1313200.0013200.0012900.0013010.00452020
2010-01-1212700.0013200.0012700.0013200.00677500
2010-01-0814090.0014090.0012900.0013000.0018235490
2010-01-0713300.0013800.0013300.0013800.0011150700
2010-01-0613000.0013300.0013000.0013300.00226300
2010-01-0514500.0014500.0013500.0013800.00455700
2010-01-0414000.0014500.0013800.0014500.00684900
2009-12-3013710.0013830.0013710.0013720.0017233460
2009-12-2913850.0014310.0013510.0014310.0012166900
2009-12-2814300.0014300.0013610.0013610.00570020
2009-12-2516190.0016190.0015300.0015300.0031498750
2009-12-2413400.0014700.0012500.0014700.0038512510
2009-12-2212500.0012800.0012500.0012800.009114100
2009-12-2112250.0012900.0012250.0012700.0013162200
2009-12-1812650.0012650.0012650.0012650.00112650
2009-12-1712650.0012900.0012650.0012900.00789800
2009-12-1600
2009-12-1513200.0013200.0012400.0012600.0011142400
2009-12-1413600.0013600.0013000.0013200.00339800
2009-12-1113000.0013600.0013000.0013600.00567400
2009-12-1013500.0013500.0013500.0013500.00113500
2009-12-0900
2009-12-0800
2009-12-0713700.0013700.0013400.0013700.00681600
2009-12-0413700.0013700.0013700.0013700.00568500
2009-12-0313500.0013700.0013300.0013700.0015202400
2009-12-0213500.0013500.0012900.0013500.00793900
2009-12-0113010.0013500.0013000.0013500.0019250030
2009-11-3013500.0013500.0013000.0013000.008106800
2009-11-2712500.0013500.0012130.0013500.0010127200
2009-11-2613610.0013610.0013130.0013130.0025334340
2009-11-2514410.0014810.0014410.0014810.0043625340
2009-11-2412900.0013100.0012810.0012810.0015194140
2009-11-2012400.0012900.0012200.0012900.0024299980
2009-11-1913400.0013400.0011500.0012400.0050584030
2009-11-1813500.0013500.0013500.0013500.00454000
2009-11-1712500.0012500.0012500.0012500.00225000
2009-11-1613300.0013650.0013300.0013300.008106750
2009-11-1313850.0013850.0013850.0013850.009124650
2009-11-1213850.0013850.0013850.0013850.00341550
2009-11-1113850.0013850.0013800.0013850.009124400
2009-11-1014000.0014000.0013850.0013850.00569550
2009-11-0914060.0014300.0014000.0014000.0026365060
2009-11-0614500.0014500.0014060.0014200.0031439740
2009-11-0515950.0015950.0014700.0014700.0011170080
2009-11-0415800.0015800.0015500.0015800.00347100
2009-11-0215600.0016000.0015600.0016000.00231600
2009-10-3016400.0016400.0016000.0016000.007112600
2009-10-2916000.0016000.0016000.0016000.009144000
2009-10-2816500.0016500.0016000.0016000.0029466810
2009-10-2716450.0016450.0016450.0016450.00116450
2009-10-2617500.0017500.0016700.0016700.0012202000
2009-10-2318300.0018300.0017500.0017510.0040718420
2009-10-2217500.0017750.0017500.0017750.008141000
2009-10-2117000.0017400.0016900.0017400.007119700
2009-10-2016700.0016700.0016700.0016700.006100200
2009-10-1916680.0016720.0016680.0016680.008133610
2009-10-1618600.0018600.0017000.0017400.0013228370
2009-10-1516800.0018200.0016800.0018200.0013222600
2009-10-1417400.0017400.0017400.0017400.00234800
2009-10-1317600.0017600.0017000.0017000.008138570
2009-10-0900
2009-10-0817100.0017200.0017100.0017200.00468600
2009-10-0717100.0017100.0017100.0017100.00117100
2009-10-0617100.0017100.0017100.0017100.00351300
2009-10-0517100.0017800.0017000.0017200.0017293900
2009-10-0218010.0018010.0017200.0017500.0016286780

   ※ 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