[8885 HCグロース] ラ・アトレ 日足 時系列データ

[8885 HCグロース] ラ・アトレ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0832800.0032800.0032800.0032800.00398400
2010-10-0700
2010-10-0632800.0032800.0032800.0032800.00132800
2010-10-0532800.0032800.0032800.0032800.00132800
2010-10-0432800.0032800.0032800.0032800.00265600
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-2400
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-1537000.0037000.0037000.0037000.00137000
2010-09-1436400.0037000.0036400.0037000.0012441600
2010-09-1335500.0035500.0035500.0035500.00271000
2010-09-1036800.0036800.0036800.0036800.00136800
2010-09-0936400.0036400.0036400.0036400.00272800
2010-09-0835800.0035800.0035800.0035800.00271600
2010-09-0735400.0035800.0035400.0035800.005177800
2010-09-0634400.0035400.0034400.0035400.003105200
2010-09-0300
2010-09-0233700.0033700.0033700.0033700.00133700
2010-09-0100
2010-08-3100
2010-08-3035800.0035800.0035800.0035800.00271600
2010-08-2735200.0035200.0035200.0035200.003105600
2010-08-2634900.0034900.0034900.0034900.00134900
2010-08-2500
2010-08-2400
2010-08-2300
2010-08-2035000.0035000.0035000.0035000.0016560000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-1635100.0035100.0035100.0035100.00135100
2010-08-1336000.0036000.0036000.0036000.00136000
2010-08-1200
2010-08-1100
2010-08-1037400.0037400.0037400.0037400.00137400
2010-08-0936100.0036100.0036100.0036100.003108300
2010-08-0636000.0036000.0036000.0036000.0011396000
2010-08-0536000.0036000.0036000.0036000.004144000
2010-08-0400
2010-08-0336000.0036000.0035000.0035000.007251000
2010-08-0200
2010-07-3035300.0036000.0035300.0036000.007247800
2010-07-2938500.0038500.0038500.0038500.004154000
2010-07-2837300.0037300.0035200.0035200.0010362500
2010-07-2700
2010-07-2635900.0035900.0035900.0035900.005179500
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-2037300.0038000.0037300.0038000.00275300
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0741000.0041000.0041000.0041000.004164000
2010-07-0640500.0041000.0040500.0041000.007286500
2010-07-0500
2010-07-0200
2010-07-0140000.0040000.0040000.0040000.004160000
2010-06-3041000.0041000.0040000.0040000.006245000
2010-06-2942000.0042000.0042000.0042000.00284000
2010-06-2842500.0042500.0042500.0042500.003127500
2010-06-2500
2010-06-2400
2010-06-2344700.0044700.0044000.0044000.0010443500
2010-06-2244800.0044800.0044800.0044800.005224000
2010-06-2143000.0043000.0042500.0042500.004171500
2010-06-1842000.0043000.0042000.0043000.0014590600
2010-06-1738500.0040500.0038500.0040500.00279000
2010-06-1638450.0040000.0038450.0039000.007277450
2010-06-1537000.0037000.0037000.0037000.00137000
2010-06-1439800.0039800.0039800.0039800.00139800
2010-06-1139000.0039000.0039000.0039000.006234000
2010-06-1039000.0040000.0039000.0039000.004157000
2010-06-0941000.0041000.0038000.0038000.009363000
2010-06-0841000.0041000.0041000.0041000.003123000
2010-06-0742700.0042700.0040050.0040050.009373850
2010-06-0442500.0043000.0042500.0042700.005213600
2010-06-0342500.0042500.0042500.0042500.00142500
2010-06-0244000.0044000.0041200.0041900.005215100
2010-06-0100
2010-05-3100
2010-05-2800
2010-05-2739500.0045000.0039500.0045000.006264500
2010-05-2643800.0043800.0043800.0043800.00143800
2010-05-2543800.0043800.0043800.0043800.008350400
2010-05-2448000.0048000.0048000.0048000.003144000
2010-05-2141700.0048000.0041000.0048000.0012515850
2010-05-2041250.0048000.0041250.0048000.0010442250
2010-05-1942900.0042900.0040000.0041250.00512083000
2010-05-1849000.0049000.0045000.0045000.005233500
2010-05-1750500.0050500.0050000.0050000.009450500
2010-05-1448500.0055000.0048500.0055000.005265300
2010-05-1349000.0049000.0049000.0049000.004196000
2010-05-1254000.0054000.0054000.0054000.002108000
2010-05-1156800.0059000.0053800.0053800.00251426000
2010-05-1050200.0053800.0050200.0053800.005257800
2010-05-0749000.0049000.0047000.0048500.0011535200
2010-05-0650500.0059500.0050000.0057000.00361911800
2010-04-3052000.0059500.0050000.0059500.00542839500
2010-04-2862500.0062500.0053500.0053500.001237495100
2010-04-2749000.0052500.0049000.0052500.00391965000
2010-04-2646500.0048100.0044700.0045500.00472188700
2010-04-2343000.0046500.0041100.0041100.00251073200
2010-04-2246500.0046500.0046500.0046500.00146500
2010-04-2146500.0046500.0046500.0046500.008372000
2010-04-2041500.0043000.0041500.0043000.006256500
2010-04-1941000.0043400.0041000.0042600.0018744400
2010-04-1641600.0044500.0041200.0044500.006255500
2010-04-1547800.0048000.0043700.0044400.00221034300
2010-04-1442500.0044000.0041900.0043800.006258500
2010-04-1347000.0049700.0041100.0043900.00391851300
2010-04-1240400.0045300.0040400.0045300.00361531500
2010-04-0937900.0039000.0037900.0038300.006231200
2010-04-0839100.0039800.0037800.0037800.009346100
2010-04-0742700.0042700.0038600.0039100.00301194450
2010-04-0646500.0046500.0038900.0039900.00451772600
2010-04-0549700.0050000.0045900.0045900.00261271400
2010-04-0243400.0049000.0043400.0049000.00673145500
2010-04-0139500.0042000.0039500.0042000.00261070000
2010-03-3132700.0035000.0031100.0035000.006196700
2010-03-3033600.0033600.0032900.0033600.0016536300
2010-03-2931000.0031000.0028600.0028600.00259600
2010-03-2600
2010-03-2500
2010-03-2430000.0030000.0028500.0028500.007207300
2010-03-2328800.0028800.0028800.0028800.005144000
2010-03-1930100.0030100.0027400.0029000.00386500
2010-03-1830100.0030300.0030100.0030300.007211100
2010-03-1730000.0030000.0030000.0030000.0023690000
2010-03-1627500.0028500.0027500.0028500.0018502700
2010-03-1528000.0028500.0027200.0027200.0025689200
2010-03-1228500.0028500.0028500.0028500.005142500
2010-03-1125500.0027000.0025500.0027000.0015387000
2010-03-1025000.0025500.0025000.0025500.004101500
2010-03-0922500.0025000.0022500.0025000.0016395700
2010-03-0823900.0023900.0022500.0022500.0018409200
2010-03-0500
2010-03-0422000.0022500.0022000.0022500.00367000
2010-03-0300
2010-03-0222500.0022500.0022500.0022500.006135000
2010-03-0122500.0022500.0022500.0022500.00122500
2010-02-2623000.0023000.0022500.0022500.00491100
2010-02-2523000.0023000.0023000.0023000.00246000
2010-02-2400
2010-02-2300
2010-02-2223300.0024000.0023300.0024000.006143300
2010-02-1900
2010-02-1822800.0022800.0022800.0022800.00491200
2010-02-1700
2010-02-1622800.0022800.0022800.0022800.00122800
2010-02-1523400.0023400.0022800.0022800.005115800
2010-02-1200
2010-02-1000
2010-02-0923500.0023500.0022900.0022900.0017391100
2010-02-0824500.0024500.0024500.0024500.0019465500
2010-02-0524500.0024500.0024500.0024500.00249000
2010-02-0400
2010-02-0325000.0025000.0023800.0024000.007168000
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-2724000.0025000.0024000.0025000.00249000
2010-01-2624000.0024000.0024000.0024000.00124000
2010-01-2525000.0025000.0024100.0024100.00373700
2010-01-2200
2010-01-2124600.0024600.0024600.0024600.00249200
2010-01-2000
2010-01-1925000.0025000.0024600.0024600.006149200
2010-01-1800
2010-01-1524000.0024000.0024000.0024000.005120000
2010-01-1423800.0023800.0023800.0023800.00123800
2010-01-1325200.0025200.0025200.0025200.00250400
2010-01-1200
2010-01-0824700.0024700.0024700.0024700.00249400
2010-01-0724700.0024700.0024700.0024700.00124700
2010-01-0624100.0024100.0023500.0023500.009212100
2010-01-0526500.0026500.0023600.0024100.0033814300
2010-01-0426500.0027000.0026500.0027000.00253500
2009-12-3027000.0027000.0027000.0027000.00254000
2009-12-2900
2009-12-2825000.0025000.0024500.0024500.00249500
2009-12-2525000.0025000.0025000.0025000.00250000
2009-12-2424500.0025000.0024500.0025000.00249500
2009-12-2224400.0024500.0024100.0024500.008193900
2009-12-2123500.0024500.0023500.0024450.005120450
2009-12-1824000.0024000.0024000.0024000.00124000
2009-12-1700
2009-12-1624000.0024400.0024000.0024000.0011264400
2009-12-1524000.0024000.0024000.0024000.007168000
2009-12-1424000.0024000.0024000.0024000.00124000
2009-12-1124000.0024000.0024000.0024000.00124000
2009-12-1024000.0024000.0024000.0024000.00124000
2009-12-0900
2009-12-0823100.0023100.0023100.0023100.00123100
2009-12-0723500.0023500.0023500.0023500.007164500
2009-12-0425000.0025000.0023500.0023500.0018427500
2009-12-0323500.0023500.0023500.0023500.00247000
2009-12-0200
2009-12-0125000.0025000.0025000.0025000.00250000
2009-11-3000
2009-11-2723000.0023000.0023000.0023000.00123000
2009-11-2624000.0024000.0023000.0023000.005118000
2009-11-2523900.0024000.0023850.0024000.006143650
2009-11-2423000.0023000.0023000.0023000.00492000
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-1226400.0026500.0026400.0026500.005132100
2009-11-1123110.0024100.0023110.0024100.00495410
2009-11-1023110.0023110.0023110.0023110.00123110
2009-11-0925000.0025000.0024610.0024610.00374220
2009-11-0625000.0025000.0025000.0025000.0015375000
2009-11-0525000.0027400.0024400.0027400.0031771400
2009-11-0426000.0026000.0025000.0025000.0013330000
2009-11-0227000.0027000.0024900.0025100.0016401500
2009-10-3000
2009-10-2927500.0027500.0027500.0027500.00127500
2009-10-2828100.0028100.0028100.0028100.00128100
2009-10-2728100.0028100.0028100.0028100.00128100
2009-10-2629500.0029500.0028800.0028800.00387800
2009-10-2329500.0029500.0029500.0029500.00259000
2009-10-2229000.0029500.0029000.0029500.004116500
2009-10-2130000.0030000.0029000.0029000.0019557000
2009-10-2030000.0030000.0030000.0030000.00390000
2009-10-1929100.0030000.0029100.0029600.0013386900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1329700.0029700.0029700.0029700.00129700
2009-10-0930000.0030000.0030000.0030000.00130000
2009-10-0800
2009-10-0730000.0030000.0029900.0029900.00389900
2009-10-0630000.0030000.0027800.0027800.004117800
2009-10-0530000.0030100.0030000.0030000.007210100
2009-10-0230000.0030000.0030000.0030000.00130000

   ※ 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