[7708 HCグロース] ゲートウェイ 日足 時系列データ

[7708 HCグロース] ゲートウェイ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-089700.0010200.009490.0010200.006886833680
2010-10-079600.0010000.009510.009860.002892816610
2010-10-069990.009990.009450.009900.001091065510
2010-10-059590.009950.009500.009940.0078751800
2010-10-049840.009960.009610.009650.0028271550
2010-10-0110000.0010090.009750.009990.0091898680
2010-09-309990.0010100.009750.009990.0068679830
2010-09-299900.0010100.009350.0010000.002132099920
2010-09-2810000.0010300.009900.0010200.001991999370
2010-09-279900.0010000.009600.0010000.001031000400
2010-09-2410000.0010090.009700.0010090.0063621010
2010-09-229990.0010200.009500.0010190.003543427540
2010-09-219700.0010000.009630.0010000.001771742030
2010-09-179830.0010250.009790.0010000.006015943920
2010-09-1610790.0010800.009850.009980.006386467360
2010-09-1510000.0010810.009720.0010810.002622624480
2010-09-149710.0010330.009520.0010300.002552526920
2010-09-139790.0010390.009060.0010160.003353235960
2010-09-109700.0010100.009560.0010090.003423342260
2010-09-0911700.0012000.0010100.0010380.004514869410
2010-09-0812400.0012780.0011600.0012000.004455368660
2010-09-0711000.0012490.0010500.0012300.005516316510
2010-09-069980.0010500.009130.0010480.00209619850960
2010-09-0310000.0010190.0010000.0010000.00770190
2010-09-0210100.0010300.009730.0010300.0045453370
2010-09-0110300.0010700.0010000.0010700.0095967380
2010-08-3110750.0010880.0010500.0010880.005225613980
2010-08-3010940.0011000.0010550.0010740.001091170090
2010-08-2710780.0010980.0010780.0010940.0038415730
2010-08-2611000.0011000.0010480.0010780.0064693460
2010-08-2511200.0011350.0011000.0011180.001361498620
2010-08-2411440.0011440.0011000.0011330.0089986790
2010-08-2310990.0011500.0010940.0011200.001701870470
2010-08-2010720.0010990.0010200.0010990.0062653940
2010-08-1911000.0011000.0010350.0010730.00951000550
2010-08-1811620.0011620.0010730.0011300.0051563310
2010-08-1710340.0011680.0010260.0011620.00991063700
2010-08-1611740.0011930.0011330.0011830.0022254460
2010-08-1311590.0012040.0010990.0012040.0064740710
2010-08-1211350.0012350.0010500.0011890.0074856960
2010-08-1111530.0011900.0011210.0011900.0040463460
2010-08-1012200.0012200.0011880.0011900.0032383530
2010-08-0912330.0012330.0011920.0012310.0017208500
2010-08-0612100.0012360.0011910.0012360.001852226470
2010-08-0512580.0013700.0011850.0012420.003263989080
2010-08-0411900.0012220.0011850.0012090.002543020430
2010-08-0311920.0012010.0011570.0011910.006137302920
2010-08-0211780.0011940.0011380.0011900.001171374530
2010-07-3012380.0012380.0011780.0011950.001972358220
2010-07-2912880.0012880.0012500.0012700.0035442230
2010-07-2812820.0013100.0012500.0013000.002002547020
2010-07-2713490.0013800.0012800.0013400.002573436500
2010-07-2612730.0013200.0012000.0013200.002903663800
2010-07-2312990.0013600.0012230.0012970.004425748060
2010-07-2211450.0013300.0010040.0013200.00112712605730
2010-07-2113490.0013490.0012800.0012950.001441874610
2010-07-2012800.0013640.0012800.0013550.001532041020
2010-07-1614800.0014800.0012710.0013400.006819153150
2010-07-1515020.0015420.0014770.0015160.00801195940
2010-07-1415300.0015800.0015290.0015750.0049761810
2010-07-1315500.0015990.0015070.0015650.002774321910
2010-07-1214840.0015240.0014840.0015240.0039587600
2010-07-0914980.0015240.0014940.0015240.0025378320
2010-07-0815260.0015470.0014920.0015220.001532325520
2010-07-0715110.0015210.0014600.0015210.001462179510
2010-07-0616000.0016100.0015000.0015450.002403658950
2010-07-0515490.0016480.0015400.0016000.001442273960
2010-07-0215000.0015800.0015000.0015400.001311997970
2010-07-0115480.0016300.0015000.0015900.001051597540
2010-06-3015500.0015780.0014400.0015780.0013197330
2010-06-2916200.0016200.0015250.0015800.0037583020
2010-06-2816390.0016390.0015800.0016100.001021646510
2010-06-2516300.0016700.0015600.0015600.0025395440
2010-06-2415700.0016000.0015700.0016000.0053835520
2010-06-2316500.0016500.0015610.0016200.001011606680
2010-06-2216800.0016800.0015960.0016550.001592588400
2010-06-2117000.0017470.0016800.0017010.001041765830
2010-06-1816290.0017000.0016000.0016800.001131838990
2010-06-1716200.0016300.0016010.0016010.002223568950
2010-06-1616150.0016400.0016050.0016050.002473981310
2010-06-1516500.0016800.0016110.0016230.001372224400
2010-06-1416820.0016820.0016350.0016350.001061754180
2010-06-1116900.0017500.0016690.0017090.001051786400
2010-06-1016400.0017940.0016400.0017300.001181992700
2010-06-0916990.0016990.0015700.0016000.0072811700840
2010-06-0817050.0017500.0016830.0016830.001682863980
2010-06-0717380.0017830.0017000.0017830.001101894040
2010-06-0418300.0018350.0017480.0018300.001492666260
2010-06-0318000.0018300.0017000.0018200.002564473970
2010-06-0218300.0018300.0017120.0017980.002083655910
2010-06-0119280.0019280.0018000.0018590.004949088570
2010-05-3119590.0019590.0018600.0019340.003897430640
2010-05-2819380.0019750.0018600.0019600.0076614799010
2010-05-2717000.0018500.0016950.0018180.003746669300
2010-05-2617000.0017400.0016810.0017000.001522595410
2010-05-2516000.0016900.0015550.0016900.002233612200
2010-05-2415210.0016300.0015210.0016300.001201905060
2010-05-2115250.0015300.0015000.0015300.00951441810
2010-05-2015500.0015910.0015280.0015520.001041615690
2010-05-1916400.0016650.0015510.0015520.004126537820
2010-05-1816750.0017200.0016320.0016770.002594329580
2010-05-1717000.0017700.0016950.0017050.001682862140
2010-05-1417300.0018000.0017040.0017800.001182056160
2010-05-1317600.0017800.0016950.0017400.001622781740
2010-05-1216700.0017500.0016700.0017050.00901542490
2010-05-1117200.0017480.0017000.0017000.002143659400
2010-05-1017640.0017640.0017150.0017480.0054939770
2010-05-0717030.0018300.0016400.0017640.005759818470
2010-05-0617000.0017300.0016950.0017000.001762993280
2010-04-3017610.0018900.0016800.0017300.005819975910
2010-04-2818500.0019200.0017130.0018000.00105219207710
2010-04-2716830.0021500.0016810.0019190.006893133285280
2010-04-2614650.0017630.0014650.0017630.00184231597880
2010-04-2313890.0015180.0013800.0014630.003865659230
2010-04-2213900.0013910.0013300.0013700.00981328780
2010-04-2113200.0013840.0013200.0013500.002293068620
2010-04-2013330.0013920.0013330.0013650.003034096810
2010-04-1914990.0014990.0013150.0013500.00106214778140
2010-04-1614920.0015190.0014900.0014990.001191781710
2010-04-1514900.0015200.0014770.0014950.004767098950
2010-04-1415150.0015280.0014900.0015010.003625443370
2010-04-1316000.0016100.0014900.0014900.0083812842230
2010-04-1216550.0017030.0015960.0015960.004968114920
2010-04-0916950.0017000.0016210.0016550.005468999350
2010-04-0817450.0017450.0016620.0016970.003165373930
2010-04-0717800.0017800.0017100.0017550.002364101330
2010-04-0618470.0018470.0017300.0018000.004277732500
2010-04-0519000.0020000.0017800.0018480.00108320192460
2010-04-0216750.0017800.0016700.0017450.003916735110
2010-04-0116010.0018300.0015660.0017150.0063110631830
2010-03-3117210.0017400.0015560.0016010.0071011689450
2010-03-3016850.0017400.0016200.0016980.0062110430400
2010-03-2917000.0017350.0015000.0016600.002263763890
2010-03-2618300.0018300.0016710.0016800.005188960820
2010-03-2518400.0019000.0016900.0018500.0082414655970
2010-03-2418000.0018400.0017000.0018000.003736522920
2010-03-2317490.0018600.0017000.0018000.0065111535790
2010-03-1917300.0017430.0015550.0017250.004768104280
2010-03-1814500.0017500.0014500.0017490.00117419843580
2010-03-1714460.0014500.0014160.0014500.00911307720
2010-03-1614450.0014480.0014120.0014450.00851214060
2010-03-1514490.0014700.0014080.0014500.001201720570
2010-03-1213690.0014780.0013150.0014700.001852556280
2010-03-1113940.0013940.0013230.0013690.00971306770
2010-03-1013900.0013980.0013000.0013940.003044027660
2010-03-0914490.0014490.0013820.0014300.00831159240
2010-03-0814390.0014400.0013790.0014400.001582217310
2010-03-0515310.0015310.0014600.0014990.003324980610
2010-03-0415500.0015660.0015100.0015210.003204900090
2010-03-0314490.0015500.0014200.0015480.002844215350
2010-03-0213000.0014200.0012200.0014200.002513258300
2010-03-0113980.0013980.0013200.0013850.0029390520
2010-02-2613010.0013690.0013010.0013690.0017225240
2010-02-2513250.0013800.0013250.0013700.0015203350
2010-02-2413890.0013890.0013500.0013800.0014192960
2010-02-2314000.0014000.0013150.0013990.0014194390
2010-02-2213300.0014000.0013300.0014000.0034454200
2010-02-1914000.0014000.0013010.0013900.0033457750
2010-02-1814500.0014500.0013590.0013950.001031431610
2010-02-1715000.0015000.0014260.0014780.0047695760
2010-02-1614550.0015000.0014100.0015000.0052755030
2010-02-1513340.0014250.0012510.0014250.00981276310
2010-02-1213100.0014250.0012500.0014250.001742296690
2010-02-1014700.0014700.0013200.0014100.001061478700
2010-02-0914110.0015500.0013800.0015100.00771124520
2010-02-0814360.0014900.0014360.0014900.0010144520
2010-02-0514400.0015240.0014350.0014350.001301880180
2010-02-0415700.0015700.0014800.0015500.001271927190
2010-02-0315500.0016000.0014900.0016000.001652571680
2010-02-0215450.0015500.0014420.0014610.001762568300
2010-02-0115900.0015900.0014600.0015000.002493725410
2010-01-2916390.0016390.0016010.0016300.001402268170
2010-01-2816100.0016500.0016030.0016250.001542482590
2010-01-2716900.0016900.0016050.0016100.001482408230
2010-01-2616600.0016750.0015910.0016670.003275290760
2010-01-2516490.0017000.0016490.0016700.002824759670
2010-01-2216210.0016890.0016200.0016890.002333841580
2010-01-2116400.0017000.0016400.0016740.001552589220
2010-01-2016500.0017350.0016500.0016750.0071212083970
2010-01-1916000.0016700.0015860.0016700.003465576130
2010-01-1815350.0017000.0015300.0016500.004747693510
2010-01-1517500.0018300.0015500.0015500.0094215855190
2010-01-1417400.0018600.0016600.0017500.00151126665460
2010-01-1314500.0017530.0014500.0016720.00193832318550
2010-01-1215000.0015500.0014000.0014530.0087512887810
2010-01-0817000.0017000.0015300.0015600.00116718504760
2010-01-0716300.0017490.0015200.0016800.00239039001290
2010-01-0613980.0016680.0013360.0015290.00387060251360
2010-01-0512500.0014000.0012500.0013980.00214128470340
2010-01-0410500.0012980.0010500.0011650.00127714908930
2009-12-309430.0010400.009400.0010200.006005997270
2009-12-298830.009530.008830.009530.003533341720
2009-12-288450.009340.008450.008530.001531386990
2009-12-258200.008400.008150.008400.0057472040
2009-12-248980.008980.007980.008100.004073372590
2009-12-228090.009000.007690.008980.004583968220
2009-12-217840.008390.007810.008190.0099781490
2009-12-188130.008500.007500.008000.003823054850
2009-12-177640.008540.007500.007580.006235111260
2009-12-167200.007700.007070.007540.002011487910
2009-12-157200.007300.006920.007300.00130919400
2009-12-147300.007390.007000.007150.001941394490
2009-12-116510.007020.006510.007000.0030203800
2009-12-107240.007240.006700.006700.00100698520
2009-12-097380.007380.007010.007290.001641165480
2009-12-087100.007450.007100.007340.0064464340
2009-12-077700.007700.006950.007100.005854283890
2009-12-046550.007450.006550.007440.0011418450850
2009-12-036300.006800.006300.006450.00128834780
2009-12-026000.006360.006000.006240.0069422590
2009-12-016200.006300.005600.006000.00119718250
2009-11-306030.006400.006030.006400.0028172850
2009-11-276740.006740.005900.006300.0068431400
2009-11-266600.006600.006540.006600.0029191340
2009-11-256600.007060.006400.006660.0068451160
2009-11-247000.007010.006500.006500.0049328650
2009-11-206210.007240.006210.007230.00114738100
2009-11-196390.006450.006180.006450.0044280740
2009-11-187000.007020.006370.006370.0074502570
2009-11-177000.007070.006700.007070.0052359780
2009-11-167210.007390.007000.007000.0047332790
2009-11-138000.008000.007070.007070.0070506710
2009-11-128070.008070.007800.007800.00431770
2009-11-118000.008070.007000.008070.001851357640
2009-11-108100.008110.007650.008000.0071564360
2009-11-098340.008340.008100.008150.001391149270
2009-11-069110.009120.008200.008600.002752310160
2009-11-058930.009100.008800.009100.001191051640
2009-11-048930.009830.008930.009180.0082789160
2009-11-029300.009300.009070.009130.0023209490
2009-10-309310.009320.009210.009320.00983360
2009-10-299400.009400.009100.009400.0038347870
2009-10-289030.009280.008880.009020.001351221130
2009-10-279800.009990.009070.009070.003132944920
2009-10-269990.009990.009300.009500.003213093940
2009-10-2310000.0010300.009900.0010160.0058586650
2009-10-2210880.0011380.009780.0010000.0095956360
2009-10-2111940.0011940.0010850.0010950.0037415360
2009-10-2011150.0011700.0011150.0011700.0053596600
2009-10-1910800.0011150.0010800.0010960.001041141920
2009-10-1611800.0011800.0010530.0010600.0061663760
2009-10-1511980.0012200.0010900.0011750.001671943780
2009-10-1413120.0013320.0011900.0011900.003554399670
2009-10-1312000.0014000.0011500.0013900.005847317030
2009-10-0913000.0014100.0012820.0013180.007409756250
2009-10-0814000.0014000.0013200.0014000.00192526803820
2009-10-0712000.0012000.0012000.0012000.001271524000
2009-10-069030.0010000.009030.0010000.001921851070
2009-10-058800.009530.008800.009000.00106969760
2009-10-028530.009610.008530.009000.002232069360

   ※ 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