[9424 HCグロース] 日本通信 日足 時系列データ

[9424 HCグロース] 日本通信 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-086020.006150.005950.005960.00707142477280
2010-10-075880.006340.005880.006150.0018273113026500
2010-10-065840.005980.005810.005930.00911953611470
2010-10-055910.006010.005850.005930.001002459374460
2010-10-046180.006190.005950.006100.001122967962950
2010-10-016240.006300.006190.006210.00751146757370
2010-09-306280.006410.006280.006300.00660441762120
2010-09-296350.006460.006340.006360.00670342734990
2010-09-286400.006590.006330.006400.00702645203940
2010-09-276670.006670.006400.006420.00786250950410
2010-09-246450.006550.006400.006470.00762749332830
2010-09-226660.006750.006520.006570.00946662412200
2010-09-216900.006990.006700.006700.001404995989790
2010-09-176620.006900.006560.006730.0030098203597300
2010-09-166600.006710.006430.006430.00995565105290
2010-09-156500.006770.006380.006560.001294284984940
2010-09-146680.006700.006510.006510.001175377442770
2010-09-136830.006870.006650.006730.001040070159000
2010-09-106800.006900.006750.006830.00682446592270
2010-09-096780.006930.006760.006790.00847257694380
2010-09-086900.006980.006700.006740.0016565112758970
2010-09-077080.007100.006980.006980.00936665907020
2010-09-067170.007180.007070.007100.00733452180610
2010-09-037060.007130.007050.007120.00639745305180
2010-09-027210.007260.007080.007110.00799457163570
2010-09-017020.007200.007020.007110.00697449624310
2010-08-317150.007200.007020.007080.00859760982130
2010-08-307250.007350.007150.007220.001356298261380
2010-08-276960.007210.006930.007110.001247087731050
2010-08-267140.007170.006950.006990.001326693486330
2010-08-257010.007150.006930.007010.0015764110778360
2010-08-247390.007520.007080.007180.0027840203338710
2010-08-237580.007820.007190.007190.0037977287745780
2010-08-207580.007850.007290.007480.0031329236826670
2010-08-197250.007490.007140.007280.0019369142062360
2010-08-187050.007320.006980.007150.0014619104232890
2010-08-176990.007100.006930.006950.001152480464300
2010-08-167100.007140.006900.007090.0016200113463300
2010-08-137090.007500.007020.007210.0022076160259660
2010-08-127100.007320.006970.007300.0033032234992120
2010-08-117490.007740.007250.007500.0035917269330960
2010-08-107800.008150.007300.007410.0062199474370740
2010-08-098300.009200.007870.007870.001830261558554750
2010-08-067500.007850.007270.007850.0061366468028790
2010-08-056750.007100.006720.006850.00864159770820
2010-08-046900.006950.006720.006730.00783353351630
2010-08-036890.007040.006810.006950.00516935611270
2010-08-026880.007150.006830.006860.00581240659920
2010-07-307000.007060.006850.006970.00760953017190
2010-07-297210.007240.007020.007080.00997471031120
2010-07-287200.007390.007160.007260.001025974686940
2010-07-277380.007490.007160.007200.001302895390250
2010-07-267300.007680.007150.007350.0018117134861170
2010-07-237340.007780.006920.007250.0036372269587740
2010-07-227710.008080.007130.007260.0058394444931110
2010-07-216700.007530.006220.007530.0015675104798650
2010-07-206620.006770.006530.006530.00859257238640
2010-07-167050.007080.006640.006840.0017479119081260
2010-07-157620.007730.007120.007140.0024279177788840
2010-07-148130.008170.007690.007810.0014654115728220
2010-07-138160.008270.007930.007980.00970678477450
2010-07-127930.008490.007910.008140.0021617178025370
2010-07-098000.008600.007820.008040.0046417381700270
2010-07-087780.008620.007430.008120.00112746916297060
2010-07-078000.008200.007120.007120.0052171404717640
2010-07-066500.007660.006480.007660.0021838156500110
2010-07-056290.006720.006280.006660.001007765556560
2010-07-026400.006550.006380.006480.00826453476800
2010-07-016110.006550.006110.006400.001320684021370
2010-06-306000.006570.005800.006310.0020615128492250
2010-06-296250.006650.006100.006250.0024324154834530
2010-06-287030.007130.006080.006250.0035190227482200
2010-06-257500.007550.007130.007150.0014880108252470
2010-06-247710.007820.007600.007630.00716754995030
2010-06-237850.007860.007690.007760.00869667462610
2010-06-228150.008160.007870.007950.00979378506280
2010-06-218210.008300.008120.008200.00513742185330
2010-06-188150.008260.008020.008230.00641851962340
2010-06-178600.008680.008130.008170.0013771114787470
2010-06-168350.008510.008280.008410.001072690316810
2010-06-158390.008400.008140.008190.00869171686660
2010-06-148080.008760.008020.008430.0015257127953630
2010-06-118140.008140.007900.008060.00772662009650
2010-06-107960.008140.007880.007920.00642251178440
2010-06-098200.008220.007840.007860.00619349313200
2010-06-087900.008250.007900.008150.00687355898860
2010-06-077990.008100.007880.007890.00788562599660
2010-06-048330.008420.008260.008270.00593349356730
2010-06-038400.008400.008180.008330.00768363670220
2010-06-028200.008450.008020.008110.00896873786450
2010-06-018580.008700.008220.008310.001127194531980
2010-05-318200.008620.008200.008570.001165799033140
2010-05-288200.008520.008200.008200.0014956124399820
2010-05-277550.008190.007550.008050.0015837124466930
2010-05-267600.008000.007430.007840.0014414111360440
2010-05-258420.008420.007610.007700.0020622164455440
2010-05-248680.008790.008350.008460.001073092104270
2010-05-218250.008650.008250.008380.0015715132034970
2010-05-208300.008970.008300.008760.0018579160341030
2010-05-197900.008770.007580.008700.0028791232201220
2010-05-188800.008850.008000.008000.0025132209877380
2010-05-179120.009430.008830.008850.0013303120556700
2010-05-149300.009760.009290.009350.0018294172461490
2010-05-139320.0010200.009180.009840.0018658182397550
2010-05-129300.009530.008820.009100.0014568133661610
2010-05-1110310.0010360.009510.009540.0012597125475600
2010-05-109850.0010090.009370.009810.0025169246144420
2010-05-079650.0010350.009630.0010220.0016699165174390
2010-05-0610280.0010560.0010210.0010400.0012067125334170
2010-04-3010890.0010890.0010480.0010580.0015592164912840
2010-04-2810500.0010950.0010020.0010830.0019963213818900
2010-04-2711450.0011640.0011190.0011310.0016724190129820
2010-04-2611400.0011530.0011260.0011390.0015253173329930
2010-04-2311790.0011800.0011410.0011480.0019792229974980
2010-04-2211420.0011700.0011340.0011430.0031360361281490
2010-04-2111180.0011530.0011130.0011280.0022821257570680
2010-04-2011880.0011990.0011050.0011370.0046428537259700
2010-04-1911480.0012000.0011310.0011870.0044847528672080
2010-04-1611410.0011540.0011150.0011300.0031523357072800
2010-04-1511200.0011790.0011050.0011710.0076074873395360
2010-04-1411080.0011090.0010580.0010680.0026558286136020
2010-04-1311250.0011550.0010900.0011170.0044155497276550
2010-04-1210700.0010810.0010580.0010740.0024562261981820
2010-04-0910800.0011000.0010550.0010900.0030280324024130
2010-04-0811350.0011420.0010880.0010930.0033125366816750
2010-04-0711450.0011790.0011200.0011280.0030092343821170
2010-04-0611830.0012060.0011390.0011490.0042348494064360
2010-04-0511800.0012960.0011550.0012130.00956431175271620
2010-04-0211000.0011000.0010390.0010600.0028479301558860
2010-04-0111680.0011700.0011070.0011170.0022020248297040
2010-03-3111520.0012040.0011040.0011190.0054394626767220
2010-03-3011450.0012470.0011200.0011520.0066170780531820
2010-03-2911560.0011980.0011060.0011600.0077651892005540
2010-03-2611500.0011950.0010030.0010060.00922771030466780
2010-03-259500.0010900.009500.0010900.0078841815446010
2010-03-249630.0010060.009200.009400.0068161656647740
2010-03-238690.008700.008540.008580.00813269820610
2010-03-198900.008980.008710.008750.0013375117648180
2010-03-189200.009640.008910.009000.0036276338305980
2010-03-178810.008880.008640.008640.00974285273980
2010-03-168700.008950.008640.008800.00838573653180
2010-03-158890.008980.008730.008830.001040292010690
2010-03-129060.009090.008900.009040.00766968946760
2010-03-119110.009240.008880.009000.00920383056040
2010-03-109020.009560.009020.009080.0013585125972530
2010-03-099300.009370.008990.009100.0014715134437810
2010-03-089600.009630.009380.009420.001004295030270
2010-03-059810.009850.009220.009480.0019217182839400
2010-03-0410010.0010300.009680.009680.0040401405710510
2010-03-039630.0010460.009240.0010250.0054659540213650
2010-03-028500.0010000.008500.009780.0055203514837100
2010-03-018490.008560.008300.008530.00682757506190
2010-02-268300.008450.008270.008350.00852671176990
2010-02-258500.008530.008250.008260.001016984998330
2010-02-248260.008580.008240.008530.00840870898920
2010-02-238340.008910.008210.008560.0025976223675700
2010-02-228340.008490.008210.008340.0013089109291990
2010-02-198590.008800.008220.008250.0018239154548470
2010-02-189070.009160.008400.008490.0076239669130940
2010-02-179300.009300.009300.009300.00821876427400
2010-02-167570.008060.007460.007800.0018664145647030
2010-02-158100.008100.007730.007800.00797562614670
2010-02-128100.008180.007750.008000.001156391754170
2010-02-108110.008440.007980.007980.0027273221933470
2010-02-097730.008540.007730.008400.0043476354638880
2010-02-086970.008000.006970.007700.00132710987548790
2010-02-057720.007720.007720.007720.00664151268520
2010-02-0410420.0010880.0010360.0010720.0013195138996050
2010-02-0311030.0011320.0010840.0010840.0011329125308780
2010-02-0210890.0011270.0010820.0011010.0013818152251950
2010-02-0111450.0011670.0010620.0010700.0019436216512690
2010-01-2911500.0011890.0011420.0011790.0011111129544110
2010-01-2811550.0011970.0011240.0011780.0016311191438540
2010-01-2711250.0011950.0011130.0011420.0023342269085540
2010-01-2611840.0012220.0011000.0011000.0026117307752130
2010-01-2511610.0012100.0011220.0011720.0027289319354100
2010-01-2211860.0011900.0011480.0011610.0049459579967290
2010-01-2112900.0013100.0012600.0012710.0021979280595040
2010-01-2013000.0013310.0012610.0012890.0021420278552030
2010-01-1912900.0012910.0012480.0012540.0019477246667930
2010-01-1813350.0013670.0012810.0012900.0029560387935930
2010-01-1513500.0013840.0013100.0013330.0014625196206020
2010-01-1412780.0013930.0012780.0013650.0029896400369720
2010-01-1313500.0013600.0012620.0012630.0027798362686320
2010-01-1213800.0014020.0013560.0013620.0010510144090990
2010-01-0813620.0014030.0013620.0013810.0012795176440820
2010-01-0714050.0014380.0013600.0013910.0022451313643020
2010-01-0613690.0014640.0013400.0014290.0032648457415230
2010-01-0515310.0015870.0013940.0014100.00762771150644830
2010-01-0413660.0015180.0013660.0015180.00693011005469760
2009-12-3013630.0013790.0013260.0013380.0030394411047350
2009-12-2913200.0013890.0012840.0013440.0053679715820650
2009-12-2812650.0013910.0012510.0013000.00934031250759000
2009-12-2511170.0012530.0011170.0011910.0054379655099650
2009-12-2411100.0011600.0011100.0011120.0016168183767150
2009-12-2210900.0011100.0010830.0010850.00708177454260
2009-12-2111000.0011190.0010760.0010950.00880096421440
2009-12-1810650.0011150.0010410.0011050.0010124109936890
2009-12-1711510.0011770.0010710.0010710.0017574198184500
2009-12-1610450.0012200.0010160.0011480.0039185447271660
2009-12-1510280.0010390.009900.0010310.0011549116620170
2009-12-1410410.0010590.0010210.0010210.00913994698700
2009-12-1110480.0010630.0010300.0010600.00841387731010
2009-12-1010600.0010930.0010320.0010390.00875892158580
2009-12-0910830.0011010.0010620.0010800.00889395857360
2009-12-0811000.0011420.0010600.0010990.0016750185269310
2009-12-0712100.0012260.0010650.0010820.0029233329332390
2009-12-0412600.0012990.0011800.0011900.0050350624915430
2009-12-0312000.0012000.0012000.0012000.00251730204000
2009-12-029390.0010270.009230.0010000.0024115236943160
2009-12-018740.009560.008650.009450.0018205168300320
2009-11-308640.009040.008640.008840.0011595102572690
2009-11-278700.008870.008260.008530.0020387175024730
2009-11-268900.009580.008450.009100.0015355139413030
2009-11-259700.009750.008870.008950.0025263232263650
2009-11-2410210.0010240.009670.009690.0015411153349550
2009-11-209800.0010290.009730.0010080.0018928190587950
2009-11-1910410.0010700.009730.0010020.0022980231235660
2009-11-1810000.0010800.009860.0010800.0026411269174920
2009-11-1710800.0011300.009640.009830.0035372365415530
2009-11-1612810.0013330.0010800.0010800.0021789264534180
2009-11-1313020.0013500.0011740.0012800.0028652363589160
2009-11-1214100.0014220.0013250.0013420.0038973533608590
2009-11-1111610.0012960.0011610.0012960.0035490441346430
2009-11-1011100.0011850.0011070.0011600.0013460155425190
2009-11-0910700.0011650.0010380.0011180.0016382180533410
2009-11-0612100.0012670.0010910.0011000.0048044571069730
2009-11-0510200.0010700.0010060.0010700.0011540120504440
2009-11-049750.009950.009630.009700.0010905106530580
2009-11-029800.0010380.009600.0010050.0011507115683710
2009-10-3010700.0010880.0010100.0010100.0021692227084750
2009-10-2910260.0010460.009510.0010100.0050087494585160
2009-10-2812000.0012040.0011040.0011040.0012012137300930
2009-10-2712600.0012640.0011900.0011960.009907120680520
2009-10-2612730.0013070.0012510.0012700.00465459561150
2009-10-2312650.0013140.0012620.0012830.00754097022880
2009-10-2213160.0013240.0012680.0012850.0015073194287560
2009-10-2113640.0013800.0013310.0013370.00666889732120
2009-10-2013520.0014500.0013520.0013900.0013621191245730
2009-10-1913000.0013360.0012920.0013270.00694391422450
2009-10-1614070.0014080.0013400.0013560.00521171735710
2009-10-1514300.0014420.0013770.0013870.00440361830090
2009-10-1414200.0014280.0013800.0014170.00522673422820
2009-10-1314760.0014760.0014200.0014270.00288341582310
2009-10-0914090.0014740.0014090.0014360.007105102846520
2009-10-0813830.0014600.0013660.0014020.007335103318610
2009-10-0712810.0014260.0012810.0014230.009291126088160
2009-10-0613400.0013550.0012840.0013010.00718894485860
2009-10-0514030.0014210.0012630.0013020.0013274177449730
2009-10-0214340.0014380.0014020.0014070.00625788430230

   ※ 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