[8941 HCグロース] レイコフ 日足 時系列データ

[8941 HCグロース] レイコフ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-04-18203.00203.00203.00203.0075881540364
2008-04-17283.00283.00283.00283.00542153386
2008-04-16378.00410.00363.00363.00245719377745
2008-04-15478.00549.00443.00443.002105110114063
2008-04-14543.00563.00543.00543.00131097140407
2008-04-11703.00738.00643.00643.002718717979736
2008-04-10797.00797.00702.00743.002962121231655
2008-04-091015.001015.00802.00802.001361312351241
2008-04-08951.001065.00936.001002.0095089310610
2008-04-07989.001070.00925.00991.001547815155806
2008-04-041060.001096.00943.001009.001833918300282
2008-04-031300.001439.001100.001100.001443917776523
2008-04-021202.001390.001202.001240.002441729868670
2008-04-011500.001590.001402.001402.001343819229284
2008-03-311619.002010.001493.001702.001263722357494
2008-03-282050.002055.001693.001708.00844115754366
2008-03-272105.002180.001683.001900.001862333967643
2008-03-262070.002520.001950.002080.002242146662219
2008-03-252350.002625.002350.002350.002943870095860
2008-03-243350.003450.002830.002830.0041946134533635
2008-03-2118500.0018500.0018500.0018500.0042777000
2008-03-1921300.0021500.0020500.0021500.0067914474570
2008-03-1819550.0019990.0019000.0019500.004849458890
2008-03-1718720.0019200.0017600.0018350.004949031570
2008-03-1420510.0020800.0018690.0018810.0070813694240
2008-03-1321210.0022000.0020190.0020500.0053711148390
2008-03-1223950.0023950.0021000.0022000.0071416479780
2008-03-1121950.0022450.0020600.0022450.0079817344110
2008-03-1021710.0022400.0019910.0020150.00131827363420
2008-03-0723200.0023800.0022000.0022910.0063114324160
2008-03-0624400.0025400.0023200.0024000.0071517212320
2008-03-0524300.0025000.0023000.0023200.0097222839860
2008-03-0426110.0026410.0024310.0024600.00117029821900
2008-03-0326250.0027100.0026250.0026710.00121032197020
2008-02-2935750.0035750.0029000.0030250.004242138873280
2008-02-2831750.0031750.0031750.0031750.00932952750
2008-02-2726000.0028740.0025700.0028740.0070819695730
2008-02-2626000.0026300.0025400.0025740.003218294220
2008-02-2527500.0028350.0025600.0026210.00107328614110
2008-02-2226800.0026980.0026200.0026900.0072019074730
2008-02-2126900.0027890.0026500.0026850.00128634629640
2008-02-2029470.0029470.0026170.0026180.00154842156020
2008-02-1930500.0032100.0028020.0029170.00156847659260
2008-02-1827610.0030050.0027610.0030050.00207661173750
2008-02-1524470.0027490.0023500.0027010.0099126073730
2008-02-1424200.0025600.0022660.0024490.00110426488800
2008-02-1323900.0024590.0023900.0023900.00261062425520
2008-02-1226900.0026900.0026900.0026900.001173147300
2008-02-0831100.0031600.0029500.0029900.00109333283200
2008-02-0732300.0033250.0031250.0032500.0054917548250
2008-02-0633300.0033800.0031900.0033100.00132543474150
2008-02-0537050.0037300.0035050.0035100.0054919795900
2008-02-0440200.0040500.0037700.0038000.0058322753000
2008-02-0142800.0042800.0039400.0040100.0063726059800
2008-01-3140050.0042200.0039150.0041800.0051420966900
2008-01-3038800.0041800.0038000.0040050.00107443641150
2008-01-2937500.0038500.0036000.0037800.0071126418300
2008-01-2839200.0041000.0036500.0037100.0093635771550
2008-01-2539500.0041000.0038200.0040000.0070527839150
2008-01-2437650.0040200.0037200.0038700.00111442632550
2008-01-2343400.0043400.0036500.0036900.00108843459800
2008-01-2242050.0042050.0040450.0040450.0084234428750
2008-01-2147650.0047850.0044450.0044450.0086139264950
2008-01-1842200.0049000.0042200.0048450.00209994685950
2008-01-1745000.0045000.0045000.0045000.0025111295000
2008-01-1650000.0050000.0050000.0050000.001055250000
2008-01-1555000.0056100.0055000.0055000.00177197466500
2008-01-1160000.0060000.0060000.0060000.0076445840000
2008-01-1069300.0069800.0064700.0065000.0054936790300
2008-01-0966800.0068800.0064300.0068800.00122380822400
2008-01-0867900.0069500.0066400.0069300.0036324656400
2008-01-0769300.0070000.0067800.0068500.0042529240600
2008-01-0470900.0071700.0069500.0070800.0043430485900
2007-12-2874000.0074000.0072100.0073800.0017312706700
2007-12-2776400.0076800.0073700.0075700.0042932405200
2007-12-2675000.0077900.0074200.0077400.0027720994800
2007-12-2574100.0076500.0074000.0075000.0033324955700
2007-12-2170600.0073800.0070100.0072400.0037827134600
2007-12-2072500.0074000.0070100.0070200.0069249185300
2007-12-1973000.0074500.0071600.0072000.0065247612600
2007-12-1872500.0076100.0071500.0075000.00111581905600
2007-12-1779800.0079800.0072600.0072600.00115287067900
2007-12-1485000.0086200.0080000.0080100.0065053213400
2007-12-1390000.0090000.0085000.0085200.0041636145600
2007-12-1287000.0089800.0086400.0089700.0023820843000
2007-12-1190200.0091000.0088500.0088900.0038834831200
2007-12-1087700.0091000.0087000.0089900.0052046103800
2007-12-0789800.0091400.0084100.0086500.0078869588300
2007-12-0690500.0092900.0087100.0087900.0042237953300
2007-12-0588200.0090000.0087000.0089000.0035431251000
2007-12-0492600.0093300.0089900.0090200.0068962815700
2007-12-0389800.0094300.0089700.0092600.0066360934600
2007-11-3088100.0089500.0087600.0087600.0035731580600
2007-11-2990000.0090300.0087100.0088000.0065858533400
2007-11-2881300.0086500.0081000.0086000.0096580807500
2007-11-2779100.0081500.0076500.0080500.0067953414200
2007-11-2680200.0081300.0078000.0079100.0064651556400
2007-11-2276900.0079000.0075600.0078400.0086566984900
2007-11-2182200.0084400.0078900.0078900.0061449824600
2007-11-2079000.0084500.0075200.0084500.001782139113700
2007-11-1985900.0087800.0082000.0082000.0067156601200
2007-11-1683200.0085000.0081800.0084900.0074462083100
2007-11-1589200.0091000.0086000.0086000.0074065815800
2007-11-1491000.0091000.0087500.0090000.00108997157000
2007-11-1385100.0090000.0084500.0086500.001452126454800
2007-11-1285000.0087400.0082500.0086100.002047172691200
2007-11-0995500.0098000.0089600.0090000.001881174410400
2007-11-0894800.0098500.0090700.0098500.001622151498700
2007-11-07103000.00104000.0093800.0093800.001161114462300
2007-11-06107000.00108000.0099600.0099800.001486152768100
2007-11-05115000.00116000.00107000.00107000.001130123736000
2007-11-02112000.00118000.00111000.00115000.0069879894000
2007-11-01129000.00130000.00118000.00118000.001501187268000
2007-10-31128000.00128000.00123000.00127000.0065081592000
2007-10-30128000.00132000.00123000.00126000.002226284058000
2007-10-29118000.00126000.00118000.00126000.002228272173000
2007-10-26114000.00116000.00112000.00116000.0067777276000
2007-10-25118000.00119000.00113000.00114000.00922107168000
2007-10-24113000.00118000.00113000.00118000.001465169691000
2007-10-23117000.00118000.00110000.00110000.001746200456000
2007-10-22104000.00112000.00104000.00111000.001215130313000
2007-10-19114000.00118000.00111000.00114000.001086123769000
2007-10-18104000.00119000.00104000.00117000.002052230056000
2007-10-17112000.00117000.0097000.00105000.003151331805200
2007-10-16122000.00126000.00110000.00110000.003145361254000
2007-10-15131000.00131000.00126000.00130000.001380177262000
2007-10-12128000.00133000.00124000.00130000.00983126638000
2007-10-11122000.00132000.00122000.00131000.001246159478000
2007-10-10131000.00132000.00121000.00126000.002055257663000
2007-10-09117000.00128000.00115000.00128000.003571445734000
2007-10-05107000.00111000.00105000.00108000.002200238456000
2007-10-0499800.00109000.0098500.00103000.001909195874700
2007-10-0392500.00103000.0091000.00103000.002676264975300
2007-10-0290300.0092200.0088300.0092200.0062456236100
2007-10-0189400.0093000.0087600.0088300.0083174637400
2007-09-2888200.0088600.0082700.0087600.001376118024100
2007-09-2783100.0091000.0082600.0088800.001196103455100
2007-09-2675500.0081500.0075000.0081100.0056044096400
2007-09-2576000.0076000.0074600.0075400.0013510154100
2007-09-2175000.0075900.0074000.0075500.0047335507400
2007-09-2074600.0077000.0074200.0075000.0053840394500
2007-09-1973400.0074000.0073000.0074000.0023116969900
2007-09-1872100.0072400.0071000.0071600.0032523281600
2007-09-1471000.0072800.0071000.0072200.0020915014600
2007-09-1370300.0071900.0069800.0070500.0030121265300
2007-09-1272700.0075000.0070000.0070800.0057040918300
2007-09-1170000.0072700.0069100.0072000.0038827382300
2007-09-1069000.0071800.0069000.0070500.0067447339600
2007-09-0776300.0079100.0073200.0075000.0055342198400
2007-09-0676000.0077500.0074500.0077500.0040330533600
2007-09-0582500.0083500.0076200.0077200.0056344828300
2007-09-0486000.0086500.0082200.0082700.0042135549300
2007-09-0384400.0085700.0083400.0085200.0049241551400
2007-08-3181800.0083500.0081800.0083400.0023819669600
2007-08-3084000.0084200.0081600.0081600.0032326821400
2007-08-2981900.0082900.0081000.0082300.0033827597800
2007-08-2882000.0085700.0081700.0085200.0032527297500
2007-08-2783600.0084900.0083200.0084000.0051443165700
2007-08-2483600.0084500.0081000.0081400.0086571509100
2007-08-2381000.0085000.0081000.0085000.0085871765100
2007-08-2276900.0080000.0076400.0078800.0045135304400
2007-08-2175200.0077300.0074200.0076900.0034926473400
2007-08-2079300.0079900.0074300.0074700.0071054679600
2007-08-1778700.0080000.0071200.0071300.0072254720700
2007-08-1679000.0079200.0074800.0077700.00120092949200
2007-08-1582900.0083900.0081100.0081500.0057647498000
2007-08-1482800.0085000.0081600.0084900.0055245859900
2007-08-1381000.0086900.0079300.0084800.00116696923500
2007-08-1079500.0079800.0075900.0079700.001930149484500
2007-08-0988300.0089200.0080300.0081000.003121260884800
2007-08-0889000.0091000.0086300.0087000.001171103197600
2007-08-0793900.0096900.0089700.0090000.001215112272900
2007-08-0691500.0094000.0090600.0091900.001400128924300
2007-08-0399800.00100000.0095100.0095600.002326225803300
2007-08-02102000.00103000.0093500.0099800.003795376851500
2007-08-01106000.00108000.0098400.0099800.004162423994600
2007-07-31118000.00119000.00106000.00108000.004798534817000
2007-07-30117000.00122000.00117000.00122000.0036944635000
2007-07-27119000.00121000.00116000.00119000.0026331141000
2007-07-26123000.00124000.00120000.00121000.0025531111000
2007-07-25123000.00127000.00122000.00122000.0028134852000
2007-07-24120000.00127000.00118000.00127000.0045255617000
2007-07-23122000.00123000.00119000.00120000.0040048245000
2007-07-20125000.00127000.00122000.00124000.0063379115000
2007-07-19128000.00131000.00125000.00125000.0041653028000
2007-07-18127000.00129000.00125000.00127000.0065883770000
2007-07-17135000.00136000.00127000.00127000.001402184338000
2007-07-13142000.00145000.00140000.00140000.003080439407000
2007-07-12134000.00140000.00134000.00139000.001247172124000
2007-07-11133000.00135000.00132000.00133000.0033043974000
2007-07-10135000.00135000.00132000.00133000.0036248475000
2007-07-09133000.00137000.00133000.00136000.0068392372000
2007-07-06132000.00133000.00132000.00133000.0010714128000
2007-07-05135000.00135000.00132000.00133000.0023431181000
2007-07-04134000.00136000.00132000.00136000.0035948186000
2007-07-03137000.00137000.00133000.00134000.0028438209000
2007-07-02134000.00135000.00133000.00135000.0027036180000
2007-06-29133000.00134000.00130000.00133000.0016621942000
2007-06-28133000.00134000.00132000.00132000.0017623402000
2007-06-27133000.00133000.00130000.00131000.0020026368000
2007-06-26136000.00136000.00130000.00135000.0060079337000
2007-06-25138000.00138000.00134000.00136000.0042157240000
2007-06-22142000.00142000.00138000.00138000.0043260302000
2007-06-21138000.00143000.00138000.00141000.0055377636000
2007-06-20140000.00148000.00139000.00140000.002500358420000
2007-06-19137000.00138000.00135000.00136000.0038452445000
2007-06-18136000.00139000.00135000.00137000.001108151095000
2007-06-15132000.00135000.00130000.00134000.0062782972000
2007-06-14127000.00132000.00127000.00132000.0039150667000
2007-06-13125000.00127000.00125000.00126000.0023930042000
2007-06-12131000.00131000.00127000.00129000.0050164538000
2007-06-11135000.00136000.00131000.00133000.0035246925000
2007-06-08135000.00137000.00132000.00134000.0073598585000
2007-06-07136000.00138000.00135000.00135000.0047965372000
2007-06-06134000.00140000.00133000.00138000.00847116687000
2007-06-05135000.00135000.00131000.00135000.0061281416000
2007-06-04140000.00140000.00133000.00133000.00796108567000
2007-06-01139000.00140000.00137000.00139000.0055376547000
2007-05-31139000.00140000.00136000.00138000.0058981330000
2007-05-30141000.00142000.00136000.00137000.00772106821000
2007-05-29138000.00143000.00138000.00139000.00913127708000
2007-05-28136000.00143000.00135000.00142000.002455343116000
2007-05-25124000.00132000.00121000.00132000.001507190409000
2007-05-24130000.00131000.00126000.00128000.00884113132000
2007-05-23130000.00133000.00128000.00131000.00927120268000
2007-05-22119000.00128000.00119000.00126000.001585196951000
2007-05-21121000.00122000.00117000.00118000.00955114202000
2007-05-18128000.00130000.00118000.00121000.001665205852000
2007-05-17117000.00130000.00117000.00126000.002178270875000
2007-05-16123000.00123000.00115000.00115000.001312155691000
2007-05-15128000.00128000.00121000.00123000.001252155255000
2007-05-14135000.00136000.00129000.00130000.00892117187000
2007-05-11132000.00135000.00132000.00135000.00755100433000
2007-05-10141000.00145000.00135000.00135000.001854260905000
2007-05-09138000.00140000.00136000.00139000.0053673977000
2007-05-08145000.00146000.00138000.00138000.001036146085000
2007-05-07142000.00145000.00141000.00145000.001027146967000
2007-05-02146000.00146000.00139000.00140000.002290325665000
2007-05-01179000.00179000.00143000.00144000.00119111852736000
2007-04-27145000.00160000.00144000.00158000.0091721406718000
2007-04-26133000.00149000.00128000.00140000.004187590292000
2007-04-25136000.00136000.00130000.00132000.00844111745000
2007-04-24131000.00138000.00130000.00138000.001550206937000
2007-04-23141000.00142000.00131000.00133000.001023137613000
2007-04-20146000.00149000.00140000.00141000.0063691929000
2007-04-19152000.00153000.00145000.00147000.00915135562000
2007-04-18157000.00161000.00152000.00153000.00769119989000
2007-04-17156000.00157000.00154000.00157000.00766119149000
2007-04-16171000.00171000.00155000.00156000.00926149179000
2007-04-13170000.00171000.00166000.00170000.0030751543000

   ※ 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