[4840 HCグロース] トライアイズ 日足 時系列データ

[4840 HCグロース] トライアイズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08980.00980.00932.00935.0010901065370
2010-10-07910.00920.00905.00908.00310282540
2010-10-06891.00942.00891.00910.00500459150
2010-10-05958.00958.00857.00900.0017901592720
2010-10-04942.00950.00942.00942.00470443440
2010-10-01960.00987.00951.00987.00610585240
2010-09-30971.00996.00962.00996.00170165510
2010-09-29934.00981.00933.00980.00500479250
2010-09-28990.00990.00979.00979.0010098890
2010-09-27999.00999.00950.00956.00380365500
2010-09-241010.001010.00980.001000.00450452660
2010-09-22966.00975.00955.00966.00770740810
2010-09-21993.00993.00985.00991.00900891210
2010-09-17980.001000.00960.00995.0015201498120
2010-09-16983.001000.00970.001000.00760744760
2010-09-151000.001033.00990.00998.00720717430
2010-09-141039.001066.001000.001000.00720733740
2010-09-131088.001088.001036.001039.00640674510
2010-09-101033.001080.001033.001042.00290305680
2010-09-091052.001052.001015.001030.00380388980
2010-09-081050.001060.001050.001060.00180190600
2010-09-071050.001080.001050.001080.00270285800
2010-09-061050.001050.001047.001050.009094440
2010-09-031060.001061.001060.001060.00250265030
2010-09-021049.001086.001049.001061.00110116550
2010-09-011096.001096.001050.001095.00190203200
2010-08-311051.001092.001046.001092.00110117110
2010-08-301046.001099.001046.001051.00120126280
2010-08-271055.001072.001050.001055.00180189840
2010-08-261100.001100.001096.001100.0019202111760
2010-08-251100.001100.001096.001096.0013701505720
2010-08-241052.001114.001047.001100.0017401897530
2010-08-231115.001120.001115.001120.009601072480
2010-08-201105.001115.001105.001115.00250277100
2010-08-191100.001100.001095.001100.0013401472900
2010-08-181099.001100.001097.001100.0012101329760
2010-08-171035.001099.001035.001099.00640667770
2010-08-161109.001127.001040.001045.0014601614980
2010-08-131094.001109.001094.001109.0010401146270
2010-08-121100.001100.001050.001094.0014601581680
2010-08-111100.001109.001070.001105.0019102091270
2010-08-101100.001130.001050.001105.0014901648160
2010-08-091100.001105.001100.001100.0014301573850
2010-08-061013.001110.001013.001110.0015101637200
2010-08-051090.001120.001090.001120.0017001865180
2010-08-041069.001090.001060.001090.0011601242020
2010-08-031055.001070.001055.001069.00560592190
2010-08-021054.001055.001054.001055.00230242490
2010-07-301044.001087.001044.001053.00280296690
2010-07-29994.001085.00994.001085.0026802824240
2010-07-281010.001040.00990.001024.0014301455660
2010-07-27945.001000.00945.001000.0025002470050
2010-07-26967.00967.00936.00957.00160151960
2010-07-231000.001000.00951.00967.00430427350
2010-07-22940.00956.00940.00941.00600569010
2010-07-21945.00958.00924.00958.0016901599970
2010-07-20947.00947.00920.00947.0022702144920
2010-07-16940.00961.00920.00950.00540502090
2010-07-15969.00969.00930.00950.00490459710
2010-07-14990.00990.00969.00969.00250246940
2010-07-13940.00968.00940.00968.00480453630
2010-07-12990.00990.00951.00951.00270262540
2010-07-09926.00980.00926.00970.00260247920
2010-07-08938.00950.00926.00950.00530495640
2010-07-07970.00970.00930.00930.0013001215170
2010-07-06950.00950.00926.00940.00640596510
2010-07-05930.00947.00925.00932.0020301890980
2010-07-02964.001000.00961.00980.00330323850
2010-07-01975.00984.00950.00979.00550525840
2010-06-30977.00990.00960.00960.00640623870
2010-06-291020.001020.00977.00992.0023402323090
2010-06-281120.001120.001010.001077.0014601519140
2010-06-251140.001140.001100.001130.00390443320
2010-06-241130.001130.001027.001125.00400425730
2010-06-231126.001130.001100.001130.0023202601170
2010-06-221080.001125.001067.001125.0019202078180
2010-06-211051.001080.001045.001080.0022102354410
2010-06-18990.001075.00967.001075.0035003557510
2010-06-17970.00976.00970.00976.0013701331170
2010-06-16951.00970.00951.00966.0019801907360
2010-06-15950.00951.00945.00951.00610578530
2010-06-14955.00970.00946.00950.0012301173590
2010-06-11950.00970.00940.00969.00940898000
2010-06-10950.00970.00925.00968.0025802425370
2010-06-09970.00986.00941.00979.0014601411690
2010-06-08977.00998.00935.00980.0019701898610
2010-06-07957.00990.00957.00979.0024702389270
2010-06-04997.001013.00967.001002.0014401419090
2010-06-031001.001010.001000.001009.0021102117690
2010-06-02990.001009.00980.001001.0032803251480
2010-06-01979.001010.00962.001001.0094509290450
2010-05-311110.001110.001040.001054.009901058260
2010-05-281098.001100.001080.001090.00910994740
2010-05-271044.001050.001030.001050.00580603830
2010-05-261100.001100.001045.001047.00720760240
2010-05-251140.001140.001044.001044.0011901289060
2010-05-241021.001064.001021.001064.00230240770
2010-05-211060.001077.001007.001007.0020702158300
2010-05-201067.001105.001060.001088.00850917220
2010-05-191085.001115.001060.001096.0025702767890
2010-05-181119.001133.001090.001090.0028703207510
2010-05-171156.001173.001120.001121.0017501991290
2010-05-141211.001220.001155.001156.0048205671040
2010-05-131200.001241.001200.001210.0023702855770
2010-05-121265.001270.001240.001240.00700882570
2010-05-111275.001277.001241.001270.0030903861300
2010-05-101209.001261.001201.001245.0010801339350
2010-05-071177.001239.001177.001239.0060707271110
2010-05-061380.001380.001280.001300.0047906378010
2010-04-301525.001525.001440.001440.0027704114620
2010-04-281390.001440.001361.001440.0041205739340
2010-04-271485.001495.001400.001444.0052807653840
2010-04-261399.001475.001399.001474.0063008974180
2010-04-231350.001390.001330.001389.0048706655080
2010-04-221360.001370.001271.001308.0021902884240
2010-04-211300.001317.001255.001300.0032604192040
2010-04-201261.001388.001260.001272.00793010506300
2010-04-191240.001264.001230.001235.0062107700830
2010-04-161290.001301.001288.001289.0033204303170
2010-04-151255.001289.001255.001273.0042605422670
2010-04-141250.001255.001225.001250.0056607023040
2010-04-131250.001250.001225.001230.0032103978830
2010-04-121205.001265.001202.001255.0044305447150
2010-04-091200.001210.001190.001210.0017102048700
2010-04-081210.001210.001186.001202.0020002394870
2010-04-071200.001215.001200.001210.00700845090
2010-04-061220.001225.001200.001203.0016902039310
2010-04-051220.001235.001215.001218.0012401513190
2010-04-021230.001230.001213.001220.0014101723270
2010-04-011221.001230.001220.001226.00740906240
2010-03-311247.001249.001218.001240.0012501538490
2010-03-301226.001241.001212.001234.0021602646510
2010-03-291270.001270.001220.001244.0026403279280
2010-03-261250.001280.001235.001277.0017502204570
2010-03-251245.001245.001218.001244.00660814910
2010-03-241244.001250.001206.001215.0013701678580
2010-03-231236.001249.001201.001248.0022802816970
2010-03-191279.001298.001249.001249.0010001267250
2010-03-181251.001270.001244.001270.00760957700
2010-03-171269.001269.001250.001268.008101021890
2010-03-161278.001278.001230.001270.00760950140
2010-03-151240.001299.001226.001248.0015301915100
2010-03-121254.001254.001211.001235.00590726790
2010-03-111220.001234.001190.001234.00470569350
2010-03-101255.001255.001190.001215.0036504424860
2010-03-091277.001299.001255.001255.00710897620
2010-03-081300.001300.001252.001276.0020902677650
2010-03-051296.001333.001295.001320.008701130800
2010-03-041330.001331.001285.001303.008901172490
2010-03-031385.001385.001331.001338.00600812900
2010-03-021398.001425.001350.001385.0035705006680
2010-03-011390.001392.001370.001385.0022103044010
2010-02-261404.001404.001362.001375.0025303503250
2010-02-251289.001425.001289.001410.0053907431370
2010-02-241297.001297.001282.001289.0022402888400
2010-02-231330.001330.001280.001300.0035904691160
2010-02-221350.001350.001300.001330.0027903712480
2010-02-191378.001420.001353.001353.0023603274490
2010-02-181394.001400.001310.001385.0053107252850
2010-02-171260.001399.001225.001394.00867011380170
2010-02-161188.001268.001160.001247.0051606298070
2010-02-151101.001185.001080.001170.0015201760310
2010-02-121120.001140.001120.001140.00430484580
2010-02-101099.001119.001080.001119.00250276670
2010-02-091070.001114.001070.001099.00370409190
2010-02-081051.001100.001050.001100.00880951710
2010-02-051100.001100.001054.001071.00760819570
2010-02-041110.001130.001072.001118.0020102210370
2010-02-031140.001140.001106.001111.00520581570
2010-02-021103.001144.001103.001125.00770854500
2010-02-011200.001200.001101.001104.0013701582870
2010-01-291260.001280.001164.001227.0039004776410
2010-01-281170.001244.001167.001244.0041804993840
2010-01-271115.001160.001091.001155.0023202640840
2010-01-261115.001115.001087.001095.00720791920
2010-01-251118.001133.001110.001116.00650727740
2010-01-221082.001119.001080.001084.0026502872720
2010-01-211086.001108.001085.001086.00510555220
2010-01-201086.001109.001086.001109.00650708980
2010-01-191102.001124.001083.001086.00720791890
2010-01-181100.001123.001080.001112.00840917090
2010-01-151100.001133.001085.001088.0014101557650
2010-01-141130.001140.001100.001101.0015501724970
2010-01-131168.001168.001140.001140.009001037200
2010-01-121151.001169.001150.001169.0036504207610
2010-01-081150.001170.001140.001150.0016401892820
2010-01-071144.001177.001138.001145.0016901951670
2010-01-061190.001190.001151.001156.0011701367440
2010-01-051217.001225.001177.001190.0029103463630
2010-01-041202.001248.001185.001217.0020902551520
2009-12-301249.001249.001200.001239.0046205648230
2009-12-291358.001358.001230.001259.001139014426500
2009-12-281574.001576.001350.001358.003140046745870
2009-12-251454.001454.001454.001454.0027904056660
2009-12-241254.001254.001254.001254.00720902880
2009-12-221054.001054.001054.001054.00910959140
2009-12-21950.00965.00950.00954.00690657930
2009-12-18965.00970.00950.00956.00870836700
2009-12-17963.00999.00963.00970.0010301001860
2009-12-16980.001010.00965.00973.0011001088650
2009-12-15968.001000.00953.00980.00960940550
2009-12-14953.00978.00953.00978.00290278440
2009-12-11988.00988.00951.00972.00440427480
2009-12-10980.001013.00935.00940.0015101473500
2009-12-091001.001009.00977.00990.0014801466090
2009-12-081025.001025.001000.001023.00750757820
2009-12-071010.001025.001000.001010.00460465640
2009-12-041008.001026.00995.001000.0013301337440
2009-12-03997.001030.00997.001010.0010601074380
2009-12-021000.001000.00990.00992.0010101008480
2009-12-01961.00999.00960.00985.0011301105960
2009-11-30925.00995.00925.00978.0024902356790
2009-11-27992.001002.00920.00949.0039503828210
2009-11-26991.001039.00991.001013.0050805089400
2009-11-251090.001090.001040.001050.00790840670
2009-11-241097.001097.001045.001053.00180193150
2009-11-201060.001118.001040.001118.0017201870200
2009-11-191100.001120.001055.001120.00690760460
2009-11-181110.001200.001101.001149.0010501185250
2009-11-171231.001231.001160.001190.00590704330
2009-11-161260.001270.001190.001270.0017902227070
2009-11-131240.001260.001240.001260.009401172530
2009-11-121241.001270.001241.001265.00610765620
2009-11-111265.001265.001265.001265.00260328900
2009-11-101310.001310.001250.001274.00720912050
2009-11-091268.001319.001268.001290.0010201322460
2009-11-061280.001289.001260.001288.0015201943840
2009-11-051296.001300.001280.001300.0010901406980
2009-11-041300.001318.001280.001305.0012801667300
2009-11-021235.001298.001235.001288.0027403458480
2009-10-301218.001220.001180.001220.009801170930
2009-10-291190.001220.001167.001218.0010801289730
2009-10-281184.001187.001184.001184.00410485620
2009-10-271160.001188.001158.001184.0012601468880
2009-10-261202.001218.001202.001210.00230278260
2009-10-231250.001250.001210.001220.00370455890
2009-10-221265.001265.001210.001230.00280344860
2009-10-211201.001245.001200.001245.009001086540
2009-10-201231.001231.001215.001229.00110134740
2009-10-191210.001213.001210.001211.00170205890
2009-10-161248.001248.001210.001210.00340417960
2009-10-151270.001272.001230.001250.00400498540
2009-10-141234.001251.001231.001251.00240296720
2009-10-131310.001310.001231.001251.008601099040
2009-10-091240.001255.001225.001253.00750932130
2009-10-081202.001248.001202.001230.00250307870
2009-10-071185.001230.001185.001229.00330397350
2009-10-061241.001241.001202.001213.00240294430
2009-10-051200.001265.001185.001221.0011701424310
2009-10-021190.001240.001190.001238.0029203491200

   ※ 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