[4772 HCグロース] デジアド 日足 時系列データ

[4772 HCグロース] デジアド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0836.0038.0035.0037.001150004165000
2010-10-0737.0038.0035.0038.002170007857000
2010-10-0640.0040.0036.0038.0028900010926000
2010-10-0540.0041.0039.0040.00390001560000
2010-10-0441.0041.0040.0040.00470001906000
2010-10-0143.0043.0041.0041.00310001297000
2010-09-3043.0044.0042.0042.001380005932000
2010-09-2942.0043.0042.0043.00340001431000
2010-09-2841.0042.0041.0042.00450001868000
2010-09-2745.0045.0041.0042.001010004279000
2010-09-2442.0045.0042.0044.001660007314000
2010-09-2246.0046.0042.0042.001710007407000
2010-09-2145.0046.0043.0045.001180005206000
2010-09-1748.0048.0044.0045.0046100021233000
2010-09-1653.0054.0048.0050.0075700038732000
2010-09-1546.0050.0044.0050.0039700018891000
2010-09-1445.0046.0044.0045.001830008259000
2010-09-1345.0046.0044.0045.001260005657000
2010-09-1041.0043.0041.0042.00590002472000
2010-09-0940.0043.0040.0041.00980004085000
2010-09-0840.0041.0040.0040.00580002332000
2010-09-0743.0043.0040.0040.00960003955000
2010-09-0643.0043.0040.0042.001260005195000
2010-09-0340.0040.0037.0040.002280008710000
2010-09-0236.0047.0035.0039.00116500047749000
2010-09-0135.0036.0035.0036.0013000460000
2010-08-3135.0036.0034.0035.00400001387000
2010-08-3035.0036.0034.0036.00430001487000
2010-08-2733.0034.0033.0034.00390001302000
2010-08-2633.0034.0033.0033.0030000992000
2010-08-2534.0034.0033.0034.00340001141000
2010-08-2435.0035.0034.0034.00830002842000
2010-08-2335.0036.0035.0036.00410001446000
2010-08-2035.0036.0034.0036.00320001113000
2010-08-1934.0035.0033.0035.00680002307000
2010-08-1833.0035.0033.0034.00550001862000
2010-08-1733.0035.0031.0035.001240004106000
2010-08-1635.0036.0033.0033.002250007675000
2010-08-1336.0036.0035.0035.001500005296000
2010-08-1237.0038.0036.0037.001280004678000
2010-08-1138.0038.0037.0037.00330001236000
2010-08-1037.0038.0037.0038.00500001868000
2010-08-0937.0038.0037.0038.00700002616000
2010-08-0639.0039.0037.0038.00280001063000
2010-08-0538.0039.0037.0038.00890003379000
2010-08-0438.0040.0038.0039.00790003028000
2010-08-0340.0040.0039.0039.00340001328000
2010-08-0239.0040.0039.0040.00290001154000
2010-07-3041.0042.0039.0040.00870003497000
2010-07-2940.0041.0040.0041.001140004582000
2010-07-2838.0040.0038.0040.00690002673000
2010-07-2738.0038.0037.0037.00960003608000
2010-07-2637.0039.0037.0039.00700002656000
2010-07-2338.0038.0037.0037.00820003058000
2010-07-2239.0039.0037.0037.001410005326000
2010-07-2139.0041.0039.0039.00820003284000
2010-07-2038.0039.0038.0039.00970003739000
2010-07-1641.0041.0038.0039.0039900015573000
2010-07-1542.0042.0041.0041.00560002337000
2010-07-1442.0043.0042.0043.00590002496000
2010-07-1343.0044.0041.0043.002350009885000
2010-07-1245.0045.0043.0043.001250005472000
2010-07-0946.0046.0044.0046.00770003456000
2010-07-0845.0047.0045.0046.00870003998000
2010-07-0746.0046.0044.0045.00490002206000
2010-07-0646.0046.0044.0046.001660007512000
2010-07-0545.0046.0045.0046.00930004237000
2010-07-0245.0045.0044.0045.00500002219000
2010-07-0143.0045.0043.0045.00900003893000
2010-06-3043.0045.0042.0045.002190009496000
2010-06-2947.0048.0046.0046.002140009966000
2010-06-2850.0050.0048.0048.00640003142000
2010-06-2550.0050.0049.0050.00710003514000
2010-06-2450.0050.0050.0050.00380001900000
2010-06-2350.0051.0049.0050.00650003244000
2010-06-2252.0052.0050.0050.001410007105000
2010-06-2151.0052.0050.0052.00970004961000
2010-06-1852.0052.0050.0051.001400007184000
2010-06-1753.0053.0051.0051.001040005374000
2010-06-1651.0053.0050.0053.0027100014031000
2010-06-1551.0052.0051.0051.00430002195000
2010-06-1452.0052.0051.0051.0023400012046000
2010-06-1152.0053.0052.0053.00580003050000
2010-06-1051.0052.0049.0051.001900009542000
2010-06-0952.0053.0051.0051.00450002340000
2010-06-0852.0053.0051.0052.00340001764000
2010-06-0753.0053.0052.0052.00430002244000
2010-06-0454.0054.0054.0054.00340001836000
2010-06-0355.0056.0055.0055.00270001486000
2010-06-0256.0056.0053.0055.00540002956000
2010-06-0154.0055.0054.0055.00420002273000
2010-05-3154.0055.0053.0054.00810004349000
2010-05-2854.0054.0053.0053.00850004543000
2010-05-2752.0054.0051.0054.00900004715000
2010-05-2650.0052.0050.0051.001570007935000
2010-05-2554.0054.0051.0051.0019500010077000
2010-05-2453.0055.0052.0054.00620003306000
2010-05-2150.0053.0049.0052.0033200016819000
2010-05-2054.0054.0052.0054.00850004514000
2010-05-1954.0054.0050.0053.0038400020077000
2010-05-1857.0058.0055.0056.0022900012893000
2010-05-1763.0063.0055.0059.0090200053388000
2010-05-1465.0071.0065.0068.0036300024864000
2010-05-1364.0066.0063.0066.0018700011982000
2010-05-1265.0066.0063.0064.001260008166000
2010-05-1169.0069.0065.0065.0020100013438000
2010-05-1066.0069.0066.0068.001110007478000
2010-05-0766.0067.0062.0067.0048300031342000
2010-05-0669.0071.0068.0069.0029400020549000
2010-04-3069.0073.0068.0070.0037700026576000
2010-04-2869.0070.0068.0068.0019500013367000
2010-04-2770.0070.0068.0070.0028100019478000
2010-04-2669.0071.0069.0070.0038700027156000
2010-04-2369.0069.0067.0068.0036300024671000
2010-04-2274.0074.0067.0070.00112500077823000
2010-04-2175.0076.0072.0073.0065900048814000
2010-04-2078.0079.0074.0074.0046900035957000
2010-04-1972.0078.0071.0077.0072600053566000
2010-04-1678.0079.0073.0075.0079100059523000
2010-04-1581.0082.0076.0077.001461000114425000
2010-04-1472.0081.0072.0080.002465000188319000
2010-04-1368.0072.0068.0071.00120200083717000
2010-04-1265.0068.0065.0067.0057100037860000
2010-04-0963.0065.0062.0064.0033300021189000
2010-04-0863.0063.0062.0063.0018600011611000
2010-04-0761.0064.0061.0063.0037400023177000
2010-04-0661.0064.0061.0061.0038200023622000
2010-04-0559.0061.0058.0061.0017600010471000
2010-04-0259.0060.0058.0059.00870005133000
2010-04-0158.0060.0057.0059.0023200013513000
2010-03-3159.0060.0057.0060.0028500016812000
2010-03-3058.0058.0056.0058.0025400014564000
2010-03-2958.0059.0056.0057.0029600016882000
2010-03-2661.0061.0059.0059.0043300025913000
2010-03-2556.0062.0056.0062.00107300063336000
2010-03-2455.0056.0054.0055.0048500026665000
2010-03-2355.0055.0053.0054.001750009505000
2010-03-1954.0055.0053.0055.00960005180000
2010-03-1855.0055.0054.0054.0021900011907000
2010-03-1755.0056.0055.0055.001240006856000
2010-03-1656.0056.0055.0056.001650009212000
2010-03-1558.0058.0056.0056.001410008024000
2010-03-1257.0058.0056.0057.00920005230000
2010-03-1158.0058.0056.0057.0025900014791000
2010-03-1060.0061.0058.0058.0031400018621000
2010-03-0955.0060.0055.0060.0056500032988000
2010-03-0854.0056.0053.0056.0024700013433000
2010-03-0552.0055.0052.0053.0024600013095000
2010-03-0452.0053.0051.0051.0019500010149000
2010-03-0351.0053.0051.0052.00830004303000
2010-03-0251.0052.0051.0052.001120005803000
2010-03-0152.0052.0050.0051.001900009728000
2010-02-2653.0053.0051.0052.0022600011803000
2010-02-2557.0057.0052.0053.0064600035391000
2010-02-2450.0054.0050.0054.0054500028402000
2010-02-2350.0050.0049.0049.001430007131000
2010-02-2250.0051.0049.0050.001000004995000
2010-02-1952.0052.0049.0049.0028600014502000
2010-02-1850.0051.0050.0051.0038500019347000
2010-02-1749.0049.0047.0048.001530007355000
2010-02-1648.0049.0046.0047.0025200011943000
2010-02-1551.0051.0048.0048.0048200023489000
2010-02-1253.0054.0050.0051.0065000033608000
2010-02-1050.0055.0050.0055.00180900094053000
2010-02-0965.0066.0064.0065.00840005421000
2010-02-0867.0067.0064.0066.0015300010045000
2010-02-0567.0067.0065.0066.0020300013317000
2010-02-0467.0068.0067.0067.00910006128000
2010-02-0368.0069.0067.0067.001120007555000
2010-02-0268.0068.0067.0068.0016700011271000
2010-02-0170.0070.0067.0069.00830005684000
2010-01-2970.0070.0068.0069.00850005909000
2010-01-2868.0071.0068.0070.0026200018248000
2010-01-2766.0069.0066.0067.0020000013461000
2010-01-2669.0070.0067.0067.0017600012048000
2010-01-2568.0069.0067.0068.0019900013406000
2010-01-2270.0070.0068.0068.0029900020518000
2010-01-2171.0072.0068.0071.0033300023128000
2010-01-2072.0073.0071.0072.0020000014423000
2010-01-1973.0074.0072.0073.001040007593000
2010-01-1872.0073.0071.0073.0015000010771000
2010-01-1572.0072.0071.0072.001310009428000
2010-01-1471.0073.0071.0071.0022200015807000
2010-01-1371.0072.0071.0072.0017500012494000
2010-01-1272.0073.0071.0073.0019600014160000
2010-01-0873.0074.0072.0073.0021100015433000
2010-01-0774.0075.0072.0073.0040000029299000
2010-01-0672.0078.0072.0075.0083700062988000
2010-01-0571.0072.0069.0072.0023300016540000
2010-01-0470.0071.0068.0070.001080007537000
2009-12-3069.0070.0068.0070.0017400012023000
2009-12-2969.0069.0067.0068.00910006190000
2009-12-2867.0069.0067.0069.001160007953000
2009-12-2571.0071.0066.0068.0035800024355000
2009-12-2471.0072.0069.0070.0022500015789000
2009-12-2270.0073.0070.0070.0014700010361000
2009-12-2172.0074.0071.0071.0028900020895000
2009-12-1868.0072.0067.0071.0019000013209000
2009-12-1769.0070.0068.0069.001330009192000
2009-12-1672.0072.0068.0070.0040600028409000
2009-12-1571.0073.0070.0071.0017800012701000
2009-12-1474.0074.0070.0071.0040000028523000
2009-12-1177.0082.0072.0074.00128100099069000
2009-12-1071.0076.0070.0075.0030800022526000
2009-12-0972.0073.0071.0071.0018000013006000
2009-12-0870.0071.0069.0071.0015800011111000
2009-12-0775.0076.0071.0072.0045000033245000
2009-12-0477.0078.0075.0075.0065300050074000
2009-12-0373.0080.0073.0078.00113400087840000
2009-12-0271.0073.0070.0071.0025300018070000
2009-12-0166.0070.0066.0069.0018200012397000
2009-11-3066.0068.0064.0068.001400009266000
2009-11-2766.0067.0065.0065.001510009955000
2009-11-2666.0069.0065.0068.0016600011120000
2009-11-2566.0068.0063.0067.0027500018251000
2009-11-2472.0072.0064.0066.0049600034148000
2009-11-2065.0073.0065.0073.0065500045355000
2009-11-1965.0065.0059.0064.0079200049353000
2009-11-1870.0070.0064.0066.0054800035989000
2009-11-1771.0074.0067.0068.0089800062903000
2009-11-1680.0080.0069.0069.0067100049660000
2009-11-1387.0087.0081.0082.0050600042100000
2009-11-1292.0093.0087.0087.0027500024692000
2009-11-1192.0094.0090.0093.0047300043392000
2009-11-1089.0090.0086.0088.001140000100142000
2009-11-0999.00102.0097.0099.00920009218000
2009-11-06105.00108.0098.00100.0029600030012000
2009-11-05109.00110.00105.00106.0017000018184000
2009-11-04102.00110.00101.00109.0044700047848000
2009-11-0296.00102.0096.00101.0020100019969000
2009-10-3097.00102.0096.00100.0018700018490000
2009-10-2994.0097.0093.0097.00770007338000
2009-10-2896.0097.0093.0095.0018800017831000
2009-10-2799.0099.0096.0098.0010600010267000
2009-10-2699.0099.0097.0099.00930009076000
2009-10-2398.00100.0096.0098.0013800013456000
2009-10-22100.00100.0096.0098.0017000016508000
2009-10-2198.00100.0097.00100.0018000017650000
2009-10-20100.00101.0098.0099.0011200011114000
2009-10-19100.00100.0098.0099.00800007944000
2009-10-16104.00104.0098.00102.0020600020712000
2009-10-15102.00104.00101.00103.0010500010683000
2009-10-14103.00105.0098.00103.0021500021615000
2009-10-13109.00109.00103.00105.0014800015635000
2009-10-09106.00108.00106.00108.0012300013133000
2009-10-08103.00105.00101.00104.0016300016763000
2009-10-0795.00103.0095.00101.0029200028889000
2009-10-0696.0099.0094.0096.0048000046101000
2009-10-05103.00105.0099.0099.0018600018773000
2009-10-02104.00105.00102.00104.0022300023119000

   ※ 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