[8769 HCグロース] ARM 日足 時系列データ

[8769 HCグロース] ARM (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-086830.006830.006830.006830.0040273200
2010-10-076530.006730.006530.006730.0020132600
2010-10-066530.006530.006520.006520.0030195700
2010-10-057200.007200.006550.006550.0060400600
2010-10-0400
2010-10-017390.007390.007200.007200.0090663200
2010-09-307500.007500.007450.007450.0040299300
2010-09-297500.007500.007500.007500.001075000
2010-09-2800
2010-09-277990.007990.007990.007990.0060479400
2010-09-247500.007500.007500.007500.0070525000
2010-09-226600.006600.006550.006550.0020131500
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-077500.007500.007500.007500.0020150000
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-017050.007050.007050.007050.0070493500
2010-08-317000.007000.007000.007000.001070000
2010-08-307000.007000.007000.007000.0020140000
2010-08-2700
2010-08-266950.006950.006950.006950.0050347500
2010-08-2500
2010-08-245810.006310.005810.006310.0020121200
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-185980.006150.005980.006150.0040242600
2010-08-175550.005900.005550.005900.0060341500
2010-08-165950.005950.005950.005950.001059500
2010-08-1300
2010-08-126150.006150.006150.006150.0020123000
2010-08-1100
2010-08-1000
2010-08-096710.006710.006550.006550.0040265100
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-027160.007160.007160.007160.0080572800
2010-07-307080.007080.007020.007020.0040282300
2010-07-2900
2010-07-287170.007170.007170.007170.001071700
2010-07-276600.006980.006600.006980.0020135800
2010-07-266800.006800.006800.006800.0060408000
2010-07-236910.006910.006500.006500.0030199600
2010-07-2200
2010-07-216310.006310.006310.006310.0020126200
2010-07-206550.006550.006510.006510.0020130600
2010-07-1600
2010-07-156900.006900.006600.006600.0060399000
2010-07-146900.006900.006700.006900.00100678000
2010-07-137000.007050.007000.007050.0030211000
2010-07-127150.007150.007050.007050.00110780000
2010-07-097200.007200.007200.007200.0040288000
2010-07-087250.007250.007250.007250.0020145000
2010-07-077300.007300.007250.007250.0040290600
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-017610.007610.007410.007410.00100757100
2010-06-308000.008000.007410.007520.0050384000
2010-06-298250.008250.008250.008250.0040330000
2010-06-287700.007700.007700.007700.0060462000
2010-06-257900.007900.007700.007700.0060468200
2010-06-2400
2010-06-237990.007990.007990.007990.0020159800
2010-06-227800.007800.007800.007800.0020156000
2010-06-217990.007990.007990.007990.001079900
2010-06-187540.007540.007540.007540.0020150800
2010-06-177990.007990.007990.007990.001079900
2010-06-167950.007950.007950.007950.0040318000
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-097500.007500.007500.007500.0080600000
2010-06-087800.007800.007800.007800.001078000
2010-06-0700
2010-06-0400
2010-06-037800.007800.007800.007800.0020156000
2010-06-028390.008390.008390.008390.001083900
2010-06-018480.008480.008480.008480.0070593600
2010-05-3100
2010-05-287500.007500.007500.007500.001075000
2010-05-277580.007580.007580.007580.0020151600
2010-05-267200.007200.006900.006900.0080570000
2010-05-257600.007600.007100.007100.00110805900
2010-05-247800.007800.007750.007750.0030233200
2010-05-218700.008700.007800.007800.005104419000
2010-05-207350.007350.007350.007350.0020147000
2010-05-196900.006900.006810.006890.0080550100
2010-05-187950.007950.007950.007950.0020159000
2010-05-177500.007500.007500.007500.001075000
2010-05-1400
2010-05-1300
2010-05-1200
2010-05-117320.007320.007320.007320.001073200
2010-05-1000
2010-05-078200.008200.007050.007600.0070516000
2010-05-068550.008550.008550.008550.0080684000
2010-04-308400.008400.008400.008400.0030252000
2010-04-288400.008400.008400.008400.0030252000
2010-04-278650.008650.008400.008400.0060510500
2010-04-268600.008600.008600.008600.0090774000
2010-04-238600.008700.008600.008600.0080690000
2010-04-228400.008500.008400.008500.0040339000
2010-04-218500.008700.008500.008700.002001720000
2010-04-208030.008200.008030.008200.0030244300
2010-04-198500.008500.008400.008400.0050421000
2010-04-168710.008710.008710.008710.00110958100
2010-04-157960.008700.007960.008700.0030246200
2010-04-147750.008370.007750.007920.0070568300
2010-04-137900.007910.007620.007620.001801389100
2010-04-128180.008480.008180.008480.002001663000
2010-04-098000.008200.007900.008190.002602090000
2010-04-087700.007800.007400.007800.005003753600
2010-04-078060.008060.007800.007800.003102465000
2010-04-068070.008150.008050.008150.001501212400
2010-04-057990.008740.007950.008500.004403636000
2010-04-0210720.0010720.008320.008410.00254025253300
2010-04-019220.009220.009220.009220.002602397200
2010-03-317720.007720.007720.007720.001301003600
2010-03-306720.006720.006720.006720.001067200
2010-03-296400.006500.006400.006480.0090582800
2010-03-266990.006990.006900.006900.0060418500
2010-03-256500.006800.006500.006800.0080533000
2010-03-246300.006400.006300.006400.0020127000
2010-03-236150.006200.006150.006200.0030185000
2010-03-1900
2010-03-1800
2010-03-176250.006250.006150.006150.0030185500
2010-03-1600
2010-03-156150.006150.006150.006150.001061500
2010-03-1200
2010-03-116050.006050.006050.006050.001060500
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-056110.006110.006110.006110.001061100
2010-03-0400
2010-03-035810.005810.005810.005810.001058100
2010-03-0200
2010-03-016400.006400.006400.006400.0090576000
2010-02-266100.006100.005620.005620.00140819300
2010-02-255990.006000.005990.006000.0050299900
2010-02-2400
2010-02-2300
2010-02-225700.005700.005700.005700.001057000
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-1500
2010-02-126000.006000.006000.006000.001060000
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-056000.006000.006000.006000.001060000
2010-02-045730.005930.005710.005710.0050287900
2010-02-035880.005880.005790.005790.0030174600
2010-02-0200
2010-02-016650.006650.006000.006000.00110718500
2010-01-296550.006550.006550.006550.001065500
2010-01-286510.006700.006500.006700.0030197100
2010-01-276550.006550.006550.006550.001065500
2010-01-266500.006740.006500.006700.0080524400
2010-01-255900.006150.005900.006010.0030180600
2010-01-2200
2010-01-2100
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-1500
2010-01-1400
2010-01-136010.006010.005900.005900.0060355100
2010-01-1200
2010-01-0800
2010-01-076540.006540.006540.006540.001065400
2010-01-0600
2010-01-0500
2010-01-047000.007000.006150.006340.00110754900
2009-12-306400.006400.006400.006400.001064000
2009-12-296350.006400.006350.006400.0020127500
2009-12-286350.006350.006350.006350.0070444500
2009-12-2500
2009-12-246300.006300.005900.005900.0040248000
2009-12-2200
2009-12-2100
2009-12-186300.006300.006300.006300.001063000
2009-12-1700
2009-12-166500.006500.006400.006400.001601035000
2009-12-156000.006200.006000.006200.00140862200
2009-12-146000.006000.005950.006000.00110658500
2009-12-116000.006000.006000.006000.0060360000
2009-12-106100.006100.006000.006000.00110663000
2009-12-095900.006100.005900.006100.0060362000
2009-12-085800.005800.005800.005800.0070406000
2009-12-0700
2009-12-045900.005900.005800.005800.0090528000
2009-12-035900.005900.005900.005900.00100590000
2009-12-025900.005900.005900.005900.00110649000
2009-12-016000.006000.005900.005900.002001194000
2009-11-306000.006020.005910.006000.001701019600
2009-11-276000.006000.005900.006000.00120718100
2009-11-266080.006080.006000.006070.00160971500
2009-11-255300.006080.005300.006080.002801631400
2009-11-245160.005160.005160.005160.0040206400
2009-11-204660.004660.004660.004660.0030139800
2009-11-194660.004660.004660.004660.00100466000
2009-11-185110.005110.005000.005010.002101063300
2009-11-175010.005010.005010.005010.00140701400
2009-11-1600
2009-11-134300.004460.004150.004460.00150636400
2009-11-124900.004900.004500.004500.00110520900
2009-11-115000.005000.005000.005000.0070350000
2009-11-1000
2009-11-095210.005210.005000.005000.0070354100
2009-11-0600
2009-11-055220.005220.005210.005210.0050260800
2009-11-045600.005600.005210.005210.0030161100
2009-11-025500.005600.005500.005600.002501389500
2009-10-305200.005260.005200.005260.0060314300
2009-10-295260.005260.005200.005200.0060313200
2009-10-285250.005250.005250.005250.001052500
2009-10-275500.005500.005200.005250.00100526200
2009-10-266170.006170.006000.006000.0080491900
2009-10-235260.005750.005150.005750.0080423300
2009-10-225400.005400.005250.005250.0030160500
2009-10-215400.005400.005400.005400.001054000
2009-10-205650.005750.005300.005750.002201240500
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-135800.005900.005800.005900.0030175000
2009-10-095550.005900.005500.005900.00140807500
2009-10-085410.005700.005410.005700.0030166100
2009-10-0700
2009-10-065500.005500.005500.005500.001055000
2009-10-055600.005600.005600.005600.001056000
2009-10-025750.005750.005750.005750.001057500

   ※ 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