[4833 HCグロース] ぱ ど 日足 時系列データ

[4833 HCグロース] ぱ ど (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0722300.0022300.0021000.0022000.0027572710
2010-10-0622300.0022400.0022300.0022400.008179000
2010-10-0522300.0022300.0022300.0022300.00122300
2010-10-0400
2010-10-0100
2010-09-3022950.0022950.0022510.0022510.009203610
2010-09-2924020.0024020.0023950.0023950.0027647980
2010-09-2822570.0024070.0022570.0024000.008184420
2010-09-2722570.0022990.0022570.0022570.0026587610
2010-09-2422300.0022600.0021070.0022570.0011239760
2010-09-2222010.0022100.0022010.0022100.00244110
2010-09-2122500.0023500.0022500.0023500.009205010
2010-09-1726400.0026400.0022400.0024490.00411019450
2010-09-1626500.0026500.0026500.0026500.00481272000
2010-09-1520400.0021500.0020400.0021500.00241900
2010-09-1420110.0021110.0020110.0020290.00361510
2010-09-1300
2010-09-1021400.0021400.0021400.0021400.0011235400
2010-09-0900
2010-09-0821400.0021400.0021400.0021400.00121400
2010-09-0700
2010-09-0621200.0021900.0020500.0021900.0010214290
2010-09-0300
2010-09-0222000.0022000.0020300.0021400.0012250000
2010-09-0120500.0022000.0020500.0022000.005104000
2010-08-3121710.0021710.0020820.0020900.008170080
2010-08-3021930.0022500.0021930.0022500.00366360
2010-08-2720500.0022000.0020000.0022000.0013270600
2010-08-2600
2010-08-2521880.0021880.0021880.0021880.0035765800
2010-08-2421510.0021880.0021000.0021880.006129270
2010-08-2321290.0021890.0021290.0021890.00243180
2010-08-2019580.0021290.0019580.0021290.0018359410
2010-08-1900
2010-08-1800
2010-08-1721000.0022000.0020040.0021980.0011230100
2010-08-1600
2010-08-1320900.0022190.0020900.0022190.005106490
2010-08-1222200.0022900.0021000.0022900.0024514820
2010-08-1122310.0023300.0022300.0023300.00490210
2010-08-1022600.0023100.0022100.0023100.006135010
2010-08-0922000.0023100.0022000.0023100.0013287800
2010-08-0623300.0023700.0021800.0023700.0026579200
2010-08-0524200.0024200.0021500.0023300.0026581800
2010-08-0400
2010-08-0324980.0025000.0024500.0025000.0013322880
2010-08-0225990.0025990.0025000.0025000.0010253170
2010-07-3026800.0026800.0026100.0026100.0020532300
2010-07-2927600.0027800.0027600.0027800.004110700
2010-07-2827790.0028500.0027790.0028500.0011307670
2010-07-2700
2010-07-2627990.0028000.0027990.0027990.0030839710
2010-07-2327510.0027990.0026010.0027990.008214510
2010-07-2200
2010-07-2125510.0027510.0025510.0027510.004105540
2010-07-2027010.0027010.0027010.0027010.007189070
2010-07-1627030.0027200.0027030.0027200.007189550
2010-07-1527410.0027410.0027220.0027220.00254630
2010-07-1400
2010-07-1327520.0027900.0027400.0027900.005137620
2010-07-1200
2010-07-0929000.0029000.0027520.0028520.004112560
2010-07-0828300.0028500.0027200.0028500.005141000
2010-07-0700
2010-07-0627310.0027310.0027300.0027300.00381920
2010-07-0528890.0028890.0027850.0028800.00385540
2010-07-0227100.0028600.0027100.0028600.005138500
2010-07-0128100.0028100.0027010.0027500.0015415050
2010-06-3028140.0029100.0028020.0029100.0017478850
2010-06-2931050.0031500.0028800.0030250.00541662830
2010-06-2829900.0030950.0029900.0030950.00371120300
2010-06-2530000.0030000.0029700.0029900.00481432400
2010-06-2429400.0029700.0029300.0029700.005147100
2010-06-2300
2010-06-2229300.0029500.0028900.0029500.006174800
2010-06-2128200.0029400.0028200.0029300.0015439100
2010-06-1828400.0028400.0028200.0028200.004113200
2010-06-1728500.0029900.0028500.0029900.0026761200
2010-06-1627000.0029900.0027000.0029500.00481376120
2010-06-1526500.0026500.0026500.0026500.004106000
2010-06-1426800.0027000.0026000.0026500.0023605040
2010-06-1126130.0026500.0026130.0026500.00252630
2010-06-1000
2010-06-0927000.0027000.0026130.0026130.004107130
2010-06-0826900.0026900.0026000.0026400.006158200
2010-06-0727500.0027500.0026000.0027400.0011293000
2010-06-0428000.0028000.0027500.0028000.0011305400
2010-06-0329000.0029000.0028000.0028500.008228400
2010-06-0229000.0029890.0028890.0028890.008232780
2010-06-0129100.0029500.0028000.0028500.0020571400
2010-05-3129000.0029000.0029000.0029000.006174000
2010-05-2828000.0029000.0027500.0029000.005141500
2010-05-2729000.0029000.0026000.0029000.00641743490
2010-05-2629450.0029500.0027500.0029470.0020567320
2010-05-2529510.0030900.0028100.0029500.00792329910
2010-05-2429990.0029990.0028800.0029500.0016473970
2010-05-2125350.0029750.0025000.0029170.00581520190
2010-05-2027310.0028750.0027310.0028750.0032891930
2010-05-1930000.0030000.0028900.0030000.0027804500
2010-05-1830200.0032300.0030000.0030400.0031939300
2010-05-1730750.0032100.0030000.0030100.00662003100
2010-05-1432500.0033200.0031500.0033200.00401289250
2010-05-1334000.0034000.0032500.0033900.00963181850
2010-05-1234500.0039000.0033000.0035400.001956968900
2010-05-1132500.0033300.0031500.0032200.0025810550
2010-05-1030200.0033700.0030150.0032500.00411283550
2010-05-0732000.0032800.0029000.0032000.001253835000
2010-05-0634550.0035900.0033000.0034800.001625609700
2010-04-3037000.0040900.0037000.0037000.0047318853500
2010-04-2833000.0033900.0033000.0033900.007234600
2010-04-2736000.0036000.0035000.0035000.00451612900
2010-04-2636000.0036000.0035500.0035900.00531900150
2010-04-2332500.0036000.0032500.0035000.001414889450
2010-04-2232500.0032900.0031900.0032900.00351133400
2010-04-2134200.0034700.0031650.0033000.00431420000
2010-04-2035500.0035500.0031500.0031600.00461535850
2010-04-1932600.0035000.0031500.0034350.00421377750
2010-04-1635000.0035000.0031650.0032950.001685551050
2010-04-1538000.0038000.0035050.0035200.002719718300
2010-04-1436400.0041000.0034750.0038350.00108542211150
2010-04-1332000.0034000.0030100.0034000.002327677500
2010-04-1223000.0029000.0023000.0029000.002245912430
2010-04-0923000.0024000.0022800.0024000.0010231200
2010-04-0823200.0023800.0023000.0023000.0014327170
2010-04-0722310.0023300.0022310.0022570.0018408140
2010-04-0622300.0023300.0022100.0023300.0015345300
2010-04-0522950.0023300.0021400.0023300.00811786890
2010-04-0224100.0024200.0022800.0023450.00431007300
2010-04-0123700.0024000.0022800.0023000.00791842880
2010-03-3126950.0026950.0024200.0024200.001874640470
2010-03-3031050.0031050.0025200.0027450.0043512603620
2010-03-2926880.0027880.0026880.0027880.001804916820
2010-03-2619280.0022880.0019280.0022880.002274898880
2010-03-2518030.0018880.0018030.0018880.0014256500
2010-03-2417700.0018000.0016700.0018000.0041727910
2010-03-2316500.0016500.0016500.0016500.008132000
2010-03-1917000.0017800.0016210.0016210.0015248200
2010-03-1816500.0017500.0016500.0017500.0046786500
2010-03-1716310.0016500.0016300.0016500.00465410
2010-03-1616300.0016500.0016300.0016500.00349100
2010-03-1500
2010-03-1215700.0016300.0015700.0016300.007112600
2010-03-1115650.0016400.0015650.0016400.009145730
2010-03-1016300.0016500.0016010.0016010.0024394620
2010-03-0916000.0016000.0016000.0016000.0020320000
2010-03-0815500.0016000.0015500.0016000.00347000
2010-03-0515200.0016000.0015200.0016000.00462700
2010-03-0400
2010-03-0300
2010-03-0216000.0016000.0016000.0016000.00116000
2010-03-0100
2010-02-2616000.0016000.0016000.0016000.0018288000
2010-02-2516000.0016000.0016000.0016000.0033528000
2010-02-2416000.0016000.0016000.0016000.00116000
2010-02-2315900.0016000.0015900.0016000.00695500
2010-02-2215800.0015800.0015800.0015800.00579000
2010-02-1915200.0016000.0015200.0016000.0013203150
2010-02-1800
2010-02-1715850.0016000.0015850.0016000.00695530
2010-02-1600
2010-02-1515800.0016250.0015800.0016250.00464100
2010-02-1200
2010-02-1015510.0016240.0015510.0016240.008129190
2010-02-0915800.0016400.0015800.0016400.00232200
2010-02-0800
2010-02-0500
2010-02-0415720.0016400.0015720.0016400.00347840
2010-02-0300
2010-02-0215330.0016490.0015330.0016490.00231820
2010-02-0100
2010-01-2915300.0016500.0015300.0016500.00347100
2010-01-2800
2010-01-2700
2010-01-2616900.0016900.0016900.0016900.00116900
2010-01-2516900.0016900.0016900.0016900.0049828100
2010-01-2216400.0016900.0016400.0016900.00583000
2010-01-2100
2010-01-2015600.0016400.0015200.0016400.00693610
2010-01-1900
2010-01-1800
2010-01-1515400.0016400.0015400.0016400.00578000
2010-01-1400
2010-01-1316000.0016000.0016000.0016000.00232000
2010-01-1216800.0016800.0016800.0016800.00233600
2010-01-0816800.0016800.0016000.0016800.00698000
2010-01-0716400.0016400.0016400.0016400.00116400
2010-01-0616310.0016550.0016310.0016550.00232860
2010-01-0516310.0016320.0016310.0016320.009146870
2010-01-0416000.0016700.0016000.0016700.00232700
2009-12-3016400.0016400.0016400.0016400.00116400
2009-12-2916400.0017000.0016300.0016700.0024395900
2009-12-2800
2009-12-2517400.0018000.0017400.0017400.00671177130
2009-12-2417000.0017400.0016770.0017400.0017289510
2009-12-2200
2009-12-2116900.0016900.0016020.0016890.00821380830
2009-12-1815610.0016900.0015300.0016900.0020316260
2009-12-1700
2009-12-1617010.0017010.0016940.0016940.009152530
2009-12-1516700.0017000.0016410.0017000.008134510
2009-12-1416600.0016860.0016600.0016860.00350260
2009-12-1116600.0017000.0016600.0016800.0013217400
2009-12-1017200.0017200.0017200.0017200.00234400
2009-12-0918400.0018400.0018400.0018400.00118400
2009-12-0817800.0018000.0017800.0018000.00353800
2009-12-0717610.0018200.0017610.0018200.009160830
2009-12-0417800.0018700.0017800.0018700.007127400
2009-12-0317500.0017800.0017500.0017800.007123990
2009-12-0216950.0017300.0016950.0017300.007120130
2009-12-0116500.0017350.0015230.0017350.0036597810
2009-11-3017300.0017370.0016500.0017360.0017288330
2009-11-2718680.0018680.0016690.0018300.00771377080
2009-11-2617890.0018690.0017890.0018690.0049899590
2009-11-2514900.0016690.0014900.0016690.00681041430
2009-11-2414600.0014900.0014000.0014900.0066930040
2009-11-2014200.0014850.0013800.0014840.0023333040
2009-11-1913300.0014400.0013300.0014400.0015204600
2009-11-1814000.0014600.0013000.0014600.0014192610
2009-11-1714600.0014800.0014400.0014800.008116600
2009-11-1614590.0014590.0013550.0014400.00683440
2009-11-1314830.0015390.0014790.0014790.001912830100
2009-11-1217200.0017200.0015630.0016790.0016255290
2009-11-1117400.0017400.0017400.0017400.00117400
2009-11-1017400.0017400.0017400.0017400.00117400
2009-11-0916120.0017000.0016110.0017000.0012196370
2009-11-0600
2009-11-0516000.0017400.0015800.0017400.001121799700
2009-11-0418000.0018000.0017200.0017600.0016278000
2009-11-0218200.0018200.0018200.0018200.00118200
2009-10-3018800.0018800.0018800.0018800.00237600
2009-10-2918300.0018900.0018300.0018900.00592100
2009-10-2800
2009-10-2718900.0019500.0018100.0019300.0016303600
2009-10-2618600.0018600.0018600.0018600.0044818400
2009-10-2318600.0018600.0018600.0018600.00237200
2009-10-2218800.0018800.0018800.0018800.00118800
2009-10-2118800.0018800.0018800.0018800.00118800
2009-10-2018900.0018900.0018900.0018900.00118900
2009-10-1918800.0018800.0018800.0018800.00237600
2009-10-1618800.0018800.0018800.0018800.00237600
2009-10-1518900.0018900.0018800.0018800.00356500
2009-10-1418450.0018450.0018000.0018300.0016291670
2009-10-1318850.0018850.0018850.0018850.00118850
2009-10-0918810.0018810.0018810.0018810.00118810
2009-10-0819300.0019300.0019300.0019300.00238600
2009-10-0700
2009-10-0600
2009-10-0518800.0018800.0018800.0018800.0010188000
2009-10-0219800.0019800.0019600.0019600.00598600

   ※ 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