[4845 HCグロース] フュージョン 日足 時系列データ

[4845 HCグロース] フュージョン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0812240.0012240.0011910.0012200.003704446530
2010-10-0712280.0012320.0012130.0012170.00871065130
2010-10-0612350.0012350.0012080.0012280.00931135200
2010-10-0512350.0012350.0012060.0012290.0042513300
2010-10-0412490.0012500.0012060.0012360.002112590110
2010-10-0112470.0012590.0012200.0012320.00901119400
2010-09-3012510.0012510.0012230.0012300.0076942220
2010-09-2912150.0012850.0012150.0012580.002543217130
2010-09-2812000.0012340.0011930.0012250.002452966460
2010-09-2712400.0012590.0012200.0012380.003544356930
2010-09-2412800.0012920.0012500.0012850.003364249060
2010-09-2212850.0012950.0012840.0012850.0068875400
2010-09-2113000.0013000.0012830.0012990.001952518180
2010-09-1713390.0013390.0012850.0012850.003124075650
2010-09-1613270.0013270.0013140.0013160.00841110390
2010-09-1513100.0013270.0013000.0013010.001181546920
2010-09-1413260.0013400.0013000.0013030.001622132180
2010-09-1312970.0013400.0012970.0013000.001692216480
2010-09-1013160.0013400.0012960.0012990.005807600370
2010-09-0913280.0013590.0013100.0013360.003294366680
2010-09-0813400.0013600.0013300.0013600.001141522470
2010-09-0714000.0014090.0013700.0013700.003965522620
2010-09-0613410.0014380.0013410.0014090.0072010007970
2010-09-0313000.0014180.0012930.0013240.0087211911560
2010-09-0213490.0013490.0012850.0012920.002903786080
2010-09-0112850.0013140.0012670.0012900.001582033730
2010-08-3113400.0013680.0012940.0013000.002953899170
2010-08-3013300.0013800.0013300.0013700.003314470750
2010-08-2713020.0013400.0012760.0013390.002303000070
2010-08-2613490.0013490.0013020.0013200.002232960350
2010-08-2512760.0015150.0012460.0013300.00204528424950
2010-08-2413000.0013170.0012910.0012910.001822365890
2010-08-2313450.0013450.0013010.0013280.001041372660
2010-08-2013330.0013780.0013020.0013380.003364464540
2010-08-1913150.0013790.0013050.0013790.004255698660
2010-08-1813200.0013300.0012700.0013300.004045297460
2010-08-1712460.0012990.0012460.0012600.004295447690
2010-08-1613910.0014100.0012700.0012980.0082310922060
2010-08-1314690.0014980.0013850.0013990.00166923804650
2010-08-1214700.0015900.0014010.0015890.0092714018320
2010-08-1114670.0015280.0014490.0015270.004716963250
2010-08-1014510.0015280.0014400.0014970.002914346470
2010-08-0914420.0015090.0014100.0014800.003425020910
2010-08-0614840.0014840.0014180.0014750.002573716280
2010-08-0514130.0015000.0014000.0014300.004336216000
2010-08-0414020.0014430.0013890.0014130.002513559760
2010-08-0314850.0014850.0013810.0014370.004886908890
2010-08-0214800.0014990.0014400.0014420.002693957430
2010-07-3015500.0015500.0014700.0015000.004546786350
2010-07-2915690.0015700.0014810.0015550.006379780000
2010-07-2814350.0016850.0014250.0015550.00285544713710
2010-07-2714470.0014550.0013930.0014220.005557920570
2010-07-2614100.0014880.0013730.0014770.003535061700
2010-07-2314000.0014290.0013640.0014100.0075510513500
2010-07-2213750.0014200.0013000.0013610.00207128039060
2010-07-2115010.0015500.0014800.0014810.003915871300
2010-07-2015770.0015990.0015110.0015430.005548534780
2010-07-1616800.0016810.0015550.0015780.0069211099830
2010-07-1517300.0017390.0016830.0016830.0066211254430
2010-07-1417100.0018500.0016700.0017800.00143525039530
2010-07-1317450.0017800.0016810.0016810.0069411921790
2010-07-1217450.0018000.0017410.0017850.003225680460
2010-07-0918710.0018710.0017800.0017850.0079314372540
2010-07-0819200.0019290.0018850.0018910.0061611702480
2010-07-0719500.0019890.0018700.0019100.00115622157940
2010-07-0618510.0019120.0018510.0018800.00133525080420
2010-07-0517400.0020470.0017400.0019180.00177833620960
2010-07-0217010.0017950.0016920.0017800.0068811982360
2010-07-0117690.0018200.0017400.0017670.0058010291780
2010-06-3017780.0018190.0016500.0017680.00189533330940
2010-06-2917320.0018300.0016500.0016980.00163428253290
2010-06-2818860.0019220.0017560.0017850.00124523098210
2010-06-2520450.0020790.0019520.0019860.00133126708210
2010-06-2421280.0021390.0020550.0020800.0073815406600
2010-06-2320310.0021730.0020310.0020950.00120625396490
2010-06-2221300.0022000.0020970.0021030.00157733409590
2010-06-2120100.0023570.0020100.0022010.00340174773670
2010-06-1822210.0022400.0020300.0020300.00167635394280
2010-06-1722900.0023600.0021950.0022210.00183541593780
2010-06-1623220.0023830.0022080.0023400.00279164505900
2010-06-1524380.0024980.0022610.0023220.00372888412970
2010-06-1425490.0025490.0024210.0024380.00296873221260
2010-06-1125600.0025650.0024850.0025210.00178744968060
2010-06-1025200.0025680.0024630.0025390.00274769107650
2010-06-0925780.0026000.0024620.0025050.00330183375730
2010-06-0824400.0025490.0024110.0024980.00268766683420
2010-06-0723740.0026220.0023560.0024100.005197129111690
2010-06-0425150.0025200.0024110.0024250.00250761573880
2010-06-0325300.0026300.0024020.0024700.005682142162020
2010-06-0225100.0029700.0023800.0024300.0014941403184410
2010-06-0122990.0026620.0022000.0026100.0011980296027120
2010-05-3121190.0023290.0020010.0021700.00451797344660
2010-05-2824500.0024500.0021100.0021620.005670128453530
2010-05-2721500.0025900.0021500.0023700.0010582247397500
2010-05-2621500.0022500.0020140.0022500.0011294246531260
2010-05-2523500.0025100.0018500.0018500.0018644428378630
2010-05-2416700.0020100.0016480.0020100.007971152653310
2010-05-2115400.0016470.0015000.0016100.00203931876560
2010-05-2016700.0017700.0016390.0016600.00162627519320
2010-05-1916200.0017700.0015710.0017500.00189631459800
2010-05-1817600.0018290.0016500.0017790.00261445206990
2010-05-1717510.0018990.0016010.0016590.00398468775190
2010-05-1418670.0018720.0017000.0017400.00283849816980
2010-05-1320600.0020600.0017820.0018490.00429081531800
2010-05-1222630.0024000.0018200.0019300.0011302228277860
2010-05-1133100.0033100.0023070.0023070.0016700442829870
2010-05-1028070.0028070.0028070.0028070.0081422848980
2010-05-0720000.0023070.0016100.0023070.0013709276120310
2010-05-0619070.0019070.0019070.0019070.00456887111760
2010-04-3015070.0015070.0014800.0015070.00410061755280
2010-04-2811300.0012500.0011300.0012070.00147817587370
2010-04-2712200.0012200.0011320.0011880.006647810160
2010-04-2611450.0012390.0011420.0012200.0084110070020
2010-04-2311550.0011550.0011000.0011120.001191354380
2010-04-2211900.0011970.0011200.0011500.00109012617080
2010-04-2111300.0012380.0010600.0011990.00123814248490
2010-04-2010250.0012700.0010230.0010710.00176119239480
2010-04-1910100.0010250.009970.0010130.005265333240
2010-04-1610220.0010350.0010010.0010180.002973014650
2010-04-1510500.0010620.0010100.0010200.004714896060
2010-04-149640.0010300.009640.0010200.006266288980
2010-04-139600.009710.009600.009630.002532438700
2010-04-129500.009600.009380.009550.002702560660
2010-04-099400.009490.009290.009450.003603381100
2010-04-089380.009480.009340.009480.00104975700
2010-04-079570.009570.009340.009470.0094886840
2010-04-069550.009560.009220.009500.003082898540
2010-04-059210.009550.009210.009550.001481377300
2010-04-029210.009210.009080.009170.001781625950
2010-04-019160.009200.009050.009050.001951784970
2010-03-319070.009300.009030.009040.002812553890
2010-03-309300.009300.009100.009220.001711572870
2010-03-299200.009280.009010.009280.001451322390
2010-03-269100.009400.009100.009290.00101930150
2010-03-259450.009550.009250.009250.001841738170
2010-03-249350.009490.009310.009440.002182044520
2010-03-239100.009550.009100.009300.006876396340
2010-03-198800.009100.008600.009090.006145432660
2010-03-188760.008870.008130.008700.00172314672470
2010-03-179290.009360.008470.008710.0010799595460
2010-03-169320.009340.009140.009320.003112869070
2010-03-159600.009600.009200.009420.002562398730
2010-03-129530.009540.009320.009540.00101952060
2010-03-119550.009550.009230.009530.001131058260
2010-03-109500.009670.009240.009550.001851756420
2010-03-099740.009790.009500.009500.001491445330
2010-03-089570.009760.009560.009730.0059569320
2010-03-059940.009940.009410.009550.003042920510
2010-03-049970.009970.009630.009800.0084820380
2010-03-039980.009990.009850.009970.0042418170
2010-03-0210000.0010000.009900.009900.0032319310
2010-03-0110000.0010100.009850.009850.001031023490
2010-02-269530.009850.009500.009850.001091046810
2010-02-259300.009550.009250.009420.0067627630
2010-02-249160.009300.009130.009280.0024221010
2010-02-239100.009270.009100.009200.0044402310
2010-02-229070.009200.009070.009100.0014127740
2010-02-199110.009210.009090.009160.0021191800
2010-02-189200.009270.009070.009270.0081743490
2010-02-179240.009250.009050.009200.0072660450
2010-02-169270.009270.009020.009120.0080735670
2010-02-159260.009260.009090.009090.0074681950
2010-02-129100.009200.008870.009200.001421289040
2010-02-109100.009180.008850.009100.001171063920
2010-02-099110.009110.008950.009100.00107972590
2010-02-088900.009200.008900.009120.003633243760
2010-02-058870.009000.008750.009000.001751552110
2010-02-048860.008960.008860.008880.002111872030
2010-02-038970.009000.008760.008900.001721529110
2010-02-029000.009170.008900.009000.002141928600
2010-02-019440.009440.008700.008960.004223821140
2010-01-299500.009500.009420.009470.001891794680
2010-01-289700.009700.009500.009660.001171114890
2010-01-279840.009840.009810.009810.00329490
2010-01-269910.009910.009560.009840.001451409810
2010-01-259750.009910.009750.009910.0021206200
2010-01-229860.009860.009800.009800.0025245290
2010-01-219570.009890.009560.009770.0066634770
2010-01-209990.0010000.009800.009800.0041406320
2010-01-199940.0010080.009870.009980.002152142720
2010-01-189960.009960.009850.009950.0028278410
2010-01-159830.009990.009700.009810.001121103500
2010-01-149780.009780.009580.009720.0037357220
2010-01-139700.009860.009570.009750.001371330300
2010-01-129690.009890.009690.009760.0054525920
2010-01-089900.0010000.009790.009950.0077762030
2010-01-079970.009990.009860.009990.0063627140
2010-01-0610050.0010050.009770.009970.0054536090
2010-01-0510170.0010180.009710.0010130.0090907060
2010-01-0410200.0010200.009860.0010180.0047475180
2009-12-309980.0010100.009980.0010100.0010100260
2009-12-2910000.0010050.0010000.0010000.00440100
2009-12-289780.0010170.009760.0010170.001261258460
2009-12-259810.009980.009810.009870.001201184620
2009-12-249860.009990.009810.009990.0046454560
2009-12-229750.009820.009520.009790.005054891380
2009-12-219410.009750.009410.009700.0093898880
2009-12-189370.009710.009370.009510.002982857540
2009-12-179800.009950.009510.009510.004194037680
2009-12-169880.0010100.009650.009700.004804744010
2009-12-1510230.0010230.009680.009680.004364346880
2009-12-1410130.0010240.0010100.0010240.0079800540
2009-12-1110150.0010470.0010150.0010330.0078810520
2009-12-1010100.0010350.0010100.0010330.0039403150
2009-12-0910110.0010250.0010100.0010200.0036365070
2009-12-0810400.0010500.0010200.0010200.0065668300
2009-12-0710200.0010600.0010160.0010400.001381424890
2009-12-0410200.0010200.0010000.0010190.0067674660
2009-12-0310100.0010240.009850.0010200.001661678070
2009-12-0210100.0010100.009900.0010070.0039391000
2009-12-0110250.0010250.009990.0010090.0033334100
2009-11-309950.0010200.009950.009950.0065648850
2009-11-2710100.0010120.009800.009950.001771772940
2009-11-2610380.0010380.0010380.0010380.0050519000
2009-11-2510200.0010580.0010010.0010580.001311341590
2009-11-2410800.0010800.0010100.0010600.0088912540
2009-11-209310.0010650.009200.0010650.002632611780
2009-11-1910100.0010100.009310.009310.003303214850
2009-11-1811500.0011500.009900.0010700.008508626050
2009-11-1712100.0012100.0011500.0011900.002172571020
2009-11-1612000.0012450.0011810.0012000.004595530560
2009-11-1311350.0011800.0011250.0011800.007909107160
2009-11-1210980.0011350.0010980.0011350.003794219140
2009-11-1111000.0011100.0010520.0010980.002112320720
2009-11-1011100.0011190.0010850.0011000.002402652960
2009-11-0911120.0011120.0011100.0011100.0026288860
2009-11-0611070.0011130.0010820.0011120.0028309670
2009-11-0511000.0011030.0010540.0011030.001922071040
2009-11-0411100.0011150.0010790.0011000.0069761150
2009-11-0211180.0011180.0010900.0011100.0074820400
2009-10-3011290.0011290.0011040.0011240.001101236200
2009-10-2911200.0011290.0010700.0011290.005245825200
2009-10-2811300.0011350.0011300.0011350.0039441420
2009-10-2710950.0011280.0010900.0011280.0075835480
2009-10-2611200.0011300.0010900.0011280.001561729760
2009-10-2311000.0011300.0010950.0011200.001111224850
2009-10-2211350.0011400.0011100.0011200.0050562400
2009-10-2111520.0011550.0011350.0011490.00921050160
2009-10-2011000.0011570.0010990.0011520.004485071530
2009-10-1911100.0011380.0011000.0011340.002222484050
2009-10-1611250.0011250.0010700.0011100.0052574500
2009-10-1511450.0011450.0011000.0011370.0086967780
2009-10-1410980.0011400.0010790.0011300.001141265460
2009-10-1310700.0010880.0010610.0010880.0063676800
2009-10-0910680.0010730.0010510.0010700.0026276410
2009-10-0810540.0010800.0010300.0010800.002372491600
2009-10-0710750.0010750.0010100.0010550.002382442610
2009-10-0610510.0010510.0010100.0010350.002742785790
2009-10-0510520.0010520.0010200.0010300.001021051930
2009-10-0210580.0010790.0010280.0010280.001241302660

   ※ 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