[1982 東証1部] 日比谷総合設備 日足 時系列データ

[1982 東証1部] 日比谷総合設備 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222396.002444.002396.002436.0041900101633600
2017-11-212414.002416.002386.002396.001440034512900
2017-11-202401.002419.002379.002406.001560037457100
2017-11-172381.002416.002359.002410.0060400144630500
2017-11-162336.002409.002330.002377.0047600112716000
2017-11-152412.002425.002338.002341.0060500143338700
2017-11-142469.002494.002422.002423.003220078601500
2017-11-132549.002570.002494.002506.003440086797400
2017-11-102624.002696.002590.002594.0063900167672200
2017-11-092706.002798.002690.002724.00108800298923800
2017-11-082795.002797.002683.002710.00136800374512400
2017-11-072460.002467.002423.002445.003470084735300
2017-11-062451.002474.002440.002453.003640089332000
2017-11-022464.002464.002417.002444.002840069198200
2017-11-012487.002490.002459.002481.003710091981800
2017-10-312463.002480.002437.002455.0041200100978700
2017-10-302481.002488.002437.002459.0047100115816300
2017-10-272510.002510.002475.002487.001780044333300
2017-10-262480.002501.002475.002478.001570039001300
2017-10-252524.002528.002464.002475.003690091830600
2017-10-242520.002562.002511.002532.003230081884400
2017-10-232518.002536.002505.002518.002700067967400
2017-10-202400.002500.002398.002481.0061500151032600
2017-10-192416.002418.002392.002403.002920070227800
2017-10-182420.002421.002397.002413.002100050596400
2017-10-172442.002448.002421.002428.002630063918200
2017-10-162378.002460.002371.002445.0044100107536400
2017-10-132366.002387.002357.002373.0048300114551800
2017-10-122360.002375.002350.002363.002500059077100
2017-10-112311.002345.002299.002337.003150073394300
2017-10-102293.002310.002290.002297.002620060272100
2017-10-062293.002300.002287.002292.001020023369900
2017-10-052317.002317.002255.002301.001290029679100
2017-10-042343.002345.002301.002317.001380031949900
2017-10-032372.002372.002320.002329.001890044177100
2017-10-022375.002375.002324.002343.001650038679600
2017-09-292340.002342.002325.002335.001470034336600
2017-09-282354.002371.002305.002354.003860090424000
2017-09-272338.002338.002294.002325.001740040392200
2017-09-262337.002342.002300.002334.003160073556100
2017-09-252375.002375.002329.002336.002420056758300
2017-09-222373.002398.002339.002365.002800066183900
2017-09-212393.002393.002346.002364.003040071926000
2017-09-202395.002425.002373.002393.003320079520800
2017-09-192388.002397.002345.002385.003860091511900
2017-09-152336.002372.002313.002355.0059700139712300
2017-09-142358.002381.002303.002335.002670062589700
2017-09-132260.002373.002246.002351.003790088331300
2017-09-122263.002263.002217.002239.001780039915800
2017-09-112244.002258.002219.002227.001800040229200
2017-09-082245.002262.002220.002225.003990089412900
2017-09-072173.002262.002173.002256.002310051643900
2017-09-062159.002226.002135.002191.003490076145900
2017-09-052200.002245.002175.002198.003460076455300
2017-09-042240.002269.002189.002198.001820040220600
2017-09-012261.002261.002221.002240.001180026465000
2017-08-312283.002283.002220.002256.003710083388600
2017-08-302253.002298.002221.002257.002140048367100
2017-08-292162.002262.002162.002245.002490055401500
2017-08-282210.002233.002135.002209.001460032112500
2017-08-252221.002235.002200.002210.001610035654300
2017-08-242260.002260.002212.002225.001210026994600
2017-08-232279.002285.002217.002243.002230050350200
2017-08-222242.002256.002214.002244.001690037835300
2017-08-212229.002270.002229.002244.001450032550400
2017-08-182200.002239.002183.002208.001850040966100
2017-08-172295.002295.002244.002245.002110047624200
2017-08-162270.002310.002260.002284.002090047820000
2017-08-152234.002296.002225.002269.003830086787000
2017-08-142119.002243.002108.002214.0057300124964500
2017-08-102116.002143.002098.002143.003250069045800
2017-08-092099.002101.002032.002079.003330068881900
2017-08-082123.002124.002080.002099.001050022076200
2017-08-072078.002121.002075.002109.003100064963300
2017-08-042040.002070.002023.002069.002600053252600
2017-08-032026.002040.002024.002039.001250025439000
2017-08-022035.002039.002020.002039.00540010979800
2017-08-012018.002043.002008.002042.001960039803900
2017-07-312007.002029.001986.002017.001610032390800
2017-07-281982.002005.001979.002005.001450028951700
2017-07-272010.002015.001984.001989.002010040189900
2017-07-262043.002043.001915.002003.003030060821200
2017-07-252043.002043.002014.002019.003090062887000
2017-07-242024.002043.002012.002043.002530051401700
2017-07-212030.002030.002001.002030.002880058371700
2017-07-202007.002030.002006.002028.001680033981000
2017-07-191987.002018.001982.002013.004620092423000
2017-07-181980.001993.001969.001987.001610031920000
2017-07-141975.001993.001975.001982.001990039505900
2017-07-131971.001980.001961.001975.002400047351800
2017-07-121978.001986.001963.001971.001760034779500
2017-07-111940.001991.001932.001983.002770054470700
2017-07-101938.001940.001926.001929.002030039214400
2017-07-071910.001945.001910.001916.002750052976600
2017-07-061900.001927.001900.001923.002080039855900
2017-07-051884.001921.001881.001902.002650050208700
2017-07-041946.001946.001883.001892.004390083581000
2017-07-031922.001940.001918.001919.001850035672700
2017-06-301946.001946.001908.001919.003660070371400
2017-06-291943.001958.001930.001946.0096900188249900
2017-06-281903.001903.001880.001881.001400026409000
2017-06-271912.001912.001895.001910.001850035287300
2017-06-261915.001915.001892.001894.002060039213300
2017-06-231942.001942.001913.001918.003470066915000
2017-06-221903.001910.001895.001902.001600030436900
2017-06-211893.001920.001887.001895.003880073715500
2017-06-201880.001893.001879.001883.002510047384300
2017-06-191852.001881.001852.001872.001710031961300
2017-06-161816.001858.001816.001858.0060800112215200
2017-06-151814.001843.001814.001816.002340042798300
2017-06-141804.001828.001804.001816.001670030359000
2017-06-131793.001814.001793.001801.001000018046000
2017-06-121780.001806.001780.001798.001330023926900
2017-06-091782.001806.001774.001797.002880051533700
2017-06-081795.001804.001774.001779.001470026264400
2017-06-071783.001796.001778.001787.001670029834600
2017-06-061795.001814.001776.001781.001600028709200
2017-06-051800.001815.001776.001811.002150038759800
2017-06-021758.001809.001758.001804.004280076741500
2017-06-011746.001774.001746.001758.001410024792600
2017-05-311774.001774.001743.001745.002790048876600
2017-05-301773.001789.001761.001781.00960017046100
2017-05-291774.001784.001771.001773.00570010122700
2017-05-261794.001794.001773.001780.001790031900900
2017-05-251790.001823.001741.001805.003660065978900
2017-05-241800.001807.001790.001803.001250022488700
2017-05-231801.001817.001791.001794.003920070737600
2017-05-221790.001809.001789.001803.002430043791600
2017-05-191797.001799.001777.001791.001590028415600
2017-05-181768.001797.001762.001793.002200039230100
2017-05-171779.001803.001779.001795.002120037986400
2017-05-161793.001806.001779.001789.003910070045100
2017-05-151741.001790.001741.001789.003690065525700
2017-05-121767.001771.001762.001770.001520026861400
2017-05-111766.001775.001760.001774.002160038209500
2017-05-101776.001790.001768.001784.002210039384600
2017-05-091771.001785.001745.001776.001810032119300
2017-05-081742.001793.001736.001790.005210091991300
2017-05-021720.001738.001702.001720.003460059731300
2017-05-011679.001722.001675.001720.003340056897400
2017-04-281651.001661.001643.001643.001470024251200
2017-04-271671.001681.001635.001648.002200036530300
2017-04-261670.001679.001654.001661.001510025159500
2017-04-251654.001674.001642.001667.002270037681800
2017-04-241636.001642.001615.001638.00730011918900
2017-04-211616.001620.001605.001610.001740028078100
2017-04-201575.001609.001575.001597.001310020897600
2017-04-191573.001602.001573.001574.001960031046100
2017-04-181593.001593.001577.001579.001060016811100
2017-04-171556.001598.001552.001593.001170018453700
2017-04-141576.001584.001566.001567.001150018080600
2017-04-131583.001598.001574.001592.001360021586100
2017-04-121604.001610.001582.001601.001660026535200
2017-04-111623.001632.001606.001606.00850013718300
2017-04-101630.001642.001627.001629.00630010292500
2017-04-071628.001637.001620.001624.00790012842000
2017-04-061646.001646.001604.001609.001120018090200
2017-04-051657.001658.001640.001641.001200019800000
2017-04-041656.001657.001634.001646.001140018771000
2017-04-031642.001665.001633.001649.001740028712600
2017-03-311698.001711.001623.001632.002880047400100
2017-03-301693.001708.001683.001688.001010017093800
2017-03-291710.001716.001685.001709.001500025542800
2017-03-281677.001713.001676.001713.002730046500500
2017-03-271651.001666.001651.001659.001800029823900
2017-03-241660.001679.001651.001665.001100018349900
2017-03-231651.001681.001651.001662.002480041198600
2017-03-221664.001672.001643.001652.001770029300600
2017-03-211680.001696.001680.001686.001320022238200
2017-03-171699.001704.001671.001704.002300039031000
2017-03-161680.001699.001637.001699.002970049960500
2017-03-151690.001690.001672.001677.001050017640100
2017-03-141710.001719.001685.001700.001150019515300
2017-03-131703.001715.001680.001707.001720029339400
2017-03-101695.001708.001686.001708.004100069596800
2017-03-091689.001693.001671.001686.001440024201400
2017-03-081686.001696.001676.001681.00990016659500
2017-03-071674.001683.001670.001683.00660011076400
2017-03-061676.001685.001674.001676.00630010563800
2017-03-031701.001702.001669.001676.001100018569800
2017-03-021690.001700.001675.001690.001530025811000
2017-03-011680.001695.001657.001672.001320022063500
2017-02-281709.001730.001666.001679.001720029064700
2017-02-271730.001730.001693.001695.002600044454300
2017-02-241727.001743.001727.001736.001770030775100
2017-02-231737.001739.001718.001739.001130019577600
2017-02-221730.001739.001725.001738.00950016467400
2017-02-211717.001734.001701.001728.00750012911000
2017-02-201700.001721.001694.001721.0056009565000
2017-02-171710.001723.001699.001705.00960016389100
2017-02-161720.001725.001691.001710.00980016751200
2017-02-151743.001743.001703.001720.001570027038300
2017-02-141710.001738.001710.001721.001970033922800
2017-02-131710.001710.001690.001707.001020017352300
2017-02-101666.001698.001660.001698.001660027928100
2017-02-091641.001659.001621.001642.001260020637800
2017-02-081655.001655.001621.001641.001810029648400
2017-02-071676.001676.001650.001659.001130018749100
2017-02-061698.001701.001659.001663.001270021262700
2017-02-031680.001692.001666.001684.001380023200600
2017-02-021707.001707.001672.001678.001500025285000
2017-02-011697.001705.001686.001705.00940015982000
2017-01-311689.001703.001685.001698.001320022390700
2017-01-301704.001710.001687.001702.001330022660200
2017-01-271704.001717.001701.001705.002410041172200
2017-01-261682.001703.001680.001700.001560026447900
2017-01-251695.001695.001671.001678.002080035033100
2017-01-241668.001676.001652.001671.00860014335100
2017-01-231677.001679.001660.001672.001680028097700
2017-01-201668.001689.001668.001689.001250021014000
2017-01-191660.001671.001647.001668.001060017621500
2017-01-181657.001657.001626.001643.001990032580700
2017-01-171671.001671.001642.001645.001030017028900
2017-01-161680.001682.001653.001671.00970016169400
2017-01-131666.001677.001660.001669.001120018699400
2017-01-121699.001699.001654.001667.002080034699600
2017-01-111699.001703.001678.001694.001160019638400
2017-01-101703.001709.001680.001686.002540043001500
2017-01-061690.001694.001676.001689.001530025797500
2017-01-051713.001713.001680.001685.002310039130900
2017-01-041680.001706.001674.001705.002860048432300
2016-12-301636.001666.001608.001663.002700044447700
2016-12-291682.001682.001577.001632.003870063031400
2016-12-281679.001694.001674.001677.002030034123500
2016-12-271679.001683.001658.001670.001680028102700
2016-12-261649.001684.001645.001677.0071800119194600
2016-12-221646.001647.001624.001644.004060066559300
2016-12-211650.001650.001633.001643.002300037796500
2016-12-201651.001657.001648.001652.001880031049500
2016-12-191653.001663.001641.001651.001550025587700
2016-12-161645.001669.001641.001653.002950048864300
2016-12-151645.001649.001625.001631.002210036133700
2016-12-141643.001649.001633.001633.001410023095200
2016-12-131644.001645.001635.001643.002840046666500
2016-12-121655.001657.001629.001639.001750028767700
2016-12-091623.001659.001623.001649.004240069399300
2016-12-081651.001655.001642.001648.002970048933900
2016-12-071638.001638.001619.001627.001770028828500
2016-12-061640.001643.001618.001621.001860030236500
2016-12-051622.001633.001614.001616.001620026242000
2016-12-021658.001665.001635.001639.005330087603300
2016-12-011650.001669.001630.001639.002430040022600
2016-11-301640.001647.001632.001642.001320021643200
2016-11-291621.001642.001620.001641.001570025594000
2016-11-281621.001645.001612.001637.001430023337700
2016-11-251617.001634.001607.001627.002140034719900
2016-11-241647.001647.001612.001617.001080017545700
2016-11-221624.001633.001610.001630.001890030713200
2016-11-211648.001648.001608.001623.002230036335300
2016-11-181644.001644.001617.001625.002140034866900

   ※ 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