[7855 HCグロース] カーディナル 日足 時系列データ

[7855 HCグロース] カーディナル (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0800
2010-10-0700
2010-10-06372.00372.00372.00372.0010037200
2010-10-0500
2010-10-0400
2010-10-01388.00388.00388.00388.00500194000
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-24390.00390.00389.00389.00700272800
2010-09-22390.00390.00390.00390.00300117000
2010-09-21387.00387.00387.00387.00300116100
2010-09-17387.00387.00387.00387.00500193500
2010-09-16386.00386.00386.00386.00500193000
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-10385.00385.00385.00385.00300115500
2010-09-09385.00385.00385.00385.0020077000
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-03385.00385.00385.00385.0010038500
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-27385.00385.00385.00385.00500192500
2010-08-26380.00380.00380.00380.001100418000
2010-08-25380.00380.00380.00380.001600608000
2010-08-2400
2010-08-23370.00380.00370.00380.0020075000
2010-08-20375.00387.00375.00387.0020076200
2010-08-1900
2010-08-1800
2010-08-17386.00386.00386.00386.00500193000
2010-08-16378.00380.00378.00380.001200453800
2010-08-1300
2010-08-12370.00370.00370.00370.00400148000
2010-08-11381.00381.00381.00381.0010038100
2010-08-10380.00381.00380.00381.0020076100
2010-08-09370.00378.00370.00378.00700263300
2010-08-06370.00370.00370.00370.001200444000
2010-08-0500
2010-08-04377.00377.00371.00375.002000750600
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-28386.00399.00386.00399.0020078500
2010-07-27386.00386.00386.00386.0010038600
2010-07-2600
2010-07-23385.00385.00385.00385.001200462000
2010-07-22374.00385.00374.00385.001700638000
2010-07-21378.00378.00374.00374.00500188000
2010-07-20374.00374.00374.00374.0010037400
2010-07-16376.00376.00376.00376.00500188000
2010-07-15400.00400.00400.00400.00500200000
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-09396.00396.00396.00396.0010039600
2010-07-08395.00395.00395.00395.0010039500
2010-07-07389.00389.00389.00389.0010038900
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-01381.00381.00381.00381.0010038100
2010-06-30385.00386.00385.00385.001000385100
2010-06-29390.00390.00390.00390.0020078000
2010-06-2800
2010-06-25390.00390.00390.00390.00400156000
2010-06-24390.00390.00390.00390.00500195000
2010-06-2300
2010-06-2200
2010-06-21390.00390.00390.00390.0010039000
2010-06-18379.00395.00379.00395.00300115300
2010-06-17378.00378.00378.00378.0010037800
2010-06-1600
2010-06-1500
2010-06-14395.00398.00395.00398.00400158600
2010-06-11393.00394.00393.00394.001200471700
2010-06-10392.00394.00392.00394.001400551400
2010-06-0900
2010-06-08387.00387.00387.00387.0010038700
2010-06-07382.00382.00382.00382.0020076400
2010-06-04386.00386.00386.00386.0010038600
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-31364.00380.00364.00380.00159006033200
2010-05-28396.00396.00396.00396.00500198000
2010-05-27397.00397.00397.00397.0010039700
2010-05-2600
2010-05-25381.00381.00378.00378.001500568500
2010-05-2400
2010-05-21381.00389.00380.00388.001500575100
2010-05-20389.00389.00389.00389.0010038900
2010-05-1900
2010-05-18392.00392.00392.00392.0010039200
2010-05-17381.00389.00381.00389.001800687400
2010-05-14405.00405.00401.00401.00400161600
2010-05-1300
2010-05-12400.00403.00400.00403.001200480300
2010-05-11404.00404.00403.00403.00600242000
2010-05-10394.00403.00394.00403.002000791300
2010-05-07395.00395.00395.00395.00700276500
2010-05-06395.00405.00395.00405.001300519700
2010-04-30404.00404.00404.00404.00400161600
2010-04-28404.00404.00403.00404.00300121100
2010-04-27404.00404.00404.00404.0010040400
2010-04-26400.00400.00400.00400.001100440000
2010-04-23400.00400.00392.00395.001600635700
2010-04-22398.00398.00398.00398.0020079600
2010-04-21398.00399.00392.00392.001400551500
2010-04-20392.00396.00392.00392.002400941900
2010-04-19415.00415.00400.00400.001100447000
2010-04-16410.00410.00410.00410.0010041000
2010-04-15411.00411.00411.00411.0020082200
2010-04-14418.00418.00418.00418.0020083600
2010-04-13409.00412.00409.00412.00800328200
2010-04-12409.00409.00409.00409.00300122700
2010-04-09409.00409.00409.00409.00400163600
2010-04-08408.00408.00408.00408.0010040800
2010-04-0700
2010-04-06405.00405.00405.00405.00400162000
2010-04-05405.00405.00405.00405.001000405000
2010-04-02405.00405.00400.00400.00400161000
2010-04-01408.00408.00405.00405.00400162600
2010-03-31409.00409.00405.00405.001300530900
2010-03-30406.00408.00405.00408.001800729500
2010-03-29405.00405.00405.00405.00300121500
2010-03-26405.00405.00405.00405.00400162000
2010-03-25400.00400.00400.00400.00300120000
2010-03-24409.00409.00400.00400.001100445800
2010-03-23392.00401.00392.00401.00900354500
2010-03-19407.00407.00407.00407.0010040700
2010-03-1800
2010-03-17400.00420.00400.00420.001500610000
2010-03-1600
2010-03-15408.00410.00408.00410.0020081800
2010-03-12400.00400.00400.00400.0020080000
2010-03-11400.00400.00400.00400.00500200000
2010-03-10425.00425.00425.00425.0010042500
2010-03-09419.00419.00401.00401.0020082000
2010-03-08414.00414.00414.00414.0020082800
2010-03-05405.00405.00395.00400.00500200100
2010-03-04420.00420.00420.00420.0010042000
2010-03-0300
2010-03-02429.00429.00429.00429.0010042900
2010-03-01408.00430.00408.00430.0020083800
2010-02-26430.00430.00430.00430.0010043000
2010-02-25430.00430.00430.00430.00400172000
2010-02-24425.00430.00425.00430.001100469300
2010-02-2300
2010-02-22424.00424.00424.00424.00300127200
2010-02-1900
2010-02-1800
2010-02-17420.00420.00420.00420.0010042000
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-03405.00405.00405.00405.0020081000
2010-02-0200
2010-02-01405.00405.00405.00405.0020081000
2010-01-2900
2010-01-28432.00432.00432.00432.0010043200
2010-01-2700
2010-01-2600
2010-01-25433.00433.00432.00432.00500216400
2010-01-2200
2010-01-21434.00434.00434.00434.00800347200
2010-01-2000
2010-01-19410.00410.00410.00410.0010041000
2010-01-1800
2010-01-15420.00420.00420.00420.0020084000
2010-01-1400
2010-01-13420.00420.00420.00420.001500630000
2010-01-12405.00405.00405.00405.0010040500
2010-01-08412.00412.00412.00412.0020082400
2010-01-07400.00402.00400.00400.00500200200
2010-01-0600
2010-01-05420.00420.00420.00420.0010042000
2010-01-0400
2009-12-30420.00420.00405.00405.0020082500
2009-12-29415.00415.00415.00415.0020083000
2009-12-28415.00415.00400.00400.001500619500
2009-12-25415.00415.00415.00415.00700290500
2009-12-24415.00415.00415.00415.0010041500
2009-12-22400.00400.00400.00400.0020080000
2009-12-2100
2009-12-1800
2009-12-17385.00385.00385.00385.0020077000
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-08377.00377.00377.00377.0020075400
2009-12-07380.00380.00380.00380.0010038000
2009-12-04380.00380.00380.00380.0010038000
2009-12-03375.00375.00375.00375.0010037500
2009-12-02380.00400.00375.00375.001100429000
2009-12-0100
2009-11-30365.00365.00365.00365.00400146000
2009-11-27380.00380.00362.00362.001900701800
2009-11-2600
2009-11-25375.00385.00370.00385.001300489000
2009-11-24375.00375.00375.00375.00300112500
2009-11-20385.00395.00385.00395.001600623500
2009-11-19400.00400.00385.00385.0020078500
2009-11-18402.00402.00400.00400.00500200200
2009-11-17415.00417.00415.00417.0020083200
2009-11-1600
2009-11-13410.00410.00410.00410.0020082000
2009-11-12410.00410.00410.00410.0020082000
2009-11-11401.00432.00401.00432.00700296200
2009-11-1000
2009-11-09425.00425.00425.00425.0010042500
2009-11-06411.00421.00411.00421.00900376100
2009-11-05411.00411.00411.00411.00300123300
2009-11-04415.00421.00415.00421.0020083600
2009-11-02423.00423.00422.00422.00400169100
2009-10-30422.00432.00422.00423.00300127700
2009-10-29435.00435.00432.00432.00400173700
2009-10-28437.00437.00437.00437.0010043700
2009-10-27435.00435.00435.00435.0020087000
2009-10-26445.00445.00430.00432.001400604100
2009-10-23444.00444.00444.00444.00500222000
2009-10-22440.00440.00440.00440.0010044000
2009-10-21443.00443.00443.00443.0010044300
2009-10-20435.00435.00435.00435.0010043500
2009-10-19435.00435.00435.00435.0010043500
2009-10-16444.00444.00444.00444.0020088800
2009-10-1500
2009-10-1400
2009-10-13430.00435.00430.00435.00300130000
2009-10-0900
2009-10-0800
2009-10-07421.00430.00420.00430.002100889500
2009-10-0600
2009-10-05425.00425.00425.00425.00300127500
2009-10-02430.00430.00430.00430.00300129000

   ※ 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