[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 
2017-03-241660.001679.001651.001665.001100018349900
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
2016-11-171632.001632.001610.001620.001170018935700
2016-11-161657.001657.001602.001632.002510040888100
2016-11-151649.001649.001612.001628.001790029085400
2016-11-141647.001660.001622.001633.001890031017600
2016-11-111616.001649.001616.001627.002960048265900
2016-11-101636.001636.001586.001616.002960047747700
2016-11-091599.001606.001485.001486.006530099832200
2016-11-081604.001614.001593.001608.001170018789600
2016-11-071637.001637.001613.001622.001390022542000
2016-11-041617.001622.001587.001609.002870046115600
2016-11-021624.001630.001601.001617.001850029945800
2016-11-011650.001660.001622.001643.001790029407500
2016-10-311627.001660.001619.001650.003890064084000
2016-10-281653.001653.001610.001627.00138900225309900
2016-10-271659.001676.001640.001649.003250053707700
2016-10-261657.001673.001655.001658.003460057433800
2016-10-251692.001692.001654.001670.003130052334200
2016-10-241682.001694.001679.001684.001790030141600
2016-10-211695.001695.001667.001683.001900031933600
2016-10-201691.001698.001679.001692.003130052931100
2016-10-191694.001694.001684.001691.002470041730800
2016-10-181692.001696.001683.001694.002540043000800
2016-10-171686.001695.001674.001682.001960032984000
2016-10-141663.001691.001663.001686.002910048798000
2016-10-131671.001671.001650.001665.001920031914200
2016-10-121656.001672.001647.001664.003000049736300
2016-10-111688.001692.001657.001666.002210037019300
2016-10-071702.001702.001671.001683.002750046233600
2016-10-061708.001710.001696.001707.001700029000200
2016-10-051702.001704.001680.001687.002940049748900
2016-10-041694.001710.001683.001702.004160070721400
2016-10-031677.001696.001673.001679.001440024238100
2016-09-301648.001670.001625.001651.002060034035900
2016-09-291673.001673.001655.001662.002570042673800
2016-09-281667.001670.001643.001656.001750028976400
2016-09-271607.001670.001592.001670.004030066312000
2016-09-261639.001639.001621.001631.003430055963100
2016-09-231656.001656.001632.001643.006020098927500
2016-09-211637.001654.001628.001645.004330071082100
2016-09-201645.001649.001627.001634.003850063034400
2016-09-161672.001672.001637.001650.005320087615200
2016-09-151660.001661.001634.001642.002040033636300
2016-09-141665.001680.001642.001663.001950032494800
2016-09-131688.001688.001660.001666.002450040858300
2016-09-121657.001683.001649.001675.003390056646800
2016-09-091690.001690.001674.001681.003650061594200
2016-09-081700.001700.001688.001694.002270038450900
2016-09-071684.001699.001671.001693.002680045222300
2016-09-061683.001691.001663.001691.002260037984900
2016-09-051654.001687.001647.001673.002450040787200
2016-09-021620.001650.001615.001636.001590025951900
2016-09-011620.001630.001611.001619.001940031409400
2016-08-311630.001630.001601.001614.002940047455200
2016-08-301620.001620.001602.001612.00750012085500
2016-08-291620.001633.001609.001620.001830029676000
2016-08-261610.001635.001583.001584.001470023476600
2016-08-251612.001637.001603.001610.001710027577700
2016-08-241608.001635.001608.001612.002100033950100
2016-08-231620.001623.001590.001592.002130034182300
2016-08-221608.001662.001605.001623.002620042763500
2016-08-191573.001616.001573.001597.001360021761800
2016-08-181573.001599.001571.001581.002090033095700
2016-08-171560.001603.001526.001587.003850060418200
2016-08-161598.001599.001560.001560.001870029400200
2016-08-151628.001628.001589.001591.001390022260700
2016-08-121641.001648.001632.001637.001460023936600
2016-08-101628.001644.001620.001632.001640026677200
2016-08-091647.001650.001608.001628.001810029444000
2016-08-081654.001667.001636.001643.001540025418700
2016-08-051632.001664.001629.001641.003700060807600
2016-08-041560.001605.001550.001592.002070032760200
2016-08-031557.001557.001526.001533.002930045264800
2016-08-021600.001613.001595.001597.00970015532500
2016-08-011650.001653.001621.001622.001550025302700
2016-07-291687.001692.001640.001681.001350022530800
2016-07-281683.001697.001671.001682.001260021189200
2016-07-271703.001720.001694.001710.001790030581300
2016-07-261685.001692.001668.001673.002040034268200
2016-07-251742.001742.001683.001697.004280073514900
2016-07-221681.001710.001681.001705.002010034058500
2016-07-211700.001709.001691.001705.001590027053200
2016-07-201696.001708.001687.001702.001810030763600
2016-07-191700.001700.001678.001690.001400023643000
2016-07-151687.001705.001673.001679.002120035747900
2016-07-141670.001679.001655.001669.001640027383500
2016-07-131661.001661.001648.001655.001080017865100
2016-07-121650.001679.001638.001651.002330038552000
2016-07-111556.001636.001556.001631.001760028347200
2016-07-081540.001549.001525.001526.001670025640900
2016-07-071514.001549.001513.001531.001470022529700
2016-07-061516.001545.001504.001541.002410036893700
2016-07-051538.001542.001506.001540.001430021905100
2016-07-041507.001549.001507.001543.001390021211800
2016-07-011506.001536.001493.001535.001360020706500
2016-06-301539.001539.001502.001506.001310019859300
2016-06-291524.001554.001517.001539.002840043578200
2016-06-281476.001579.001476.001524.003670056394500
2016-06-271458.001528.001458.001516.002680040079900
2016-06-241600.001600.001414.001428.004230063718200
2016-06-231520.001535.001511.001520.002290034840000
2016-06-221531.001532.001507.001520.002570039066200
2016-06-211495.001542.001476.001531.001500022721800
2016-06-201517.001539.001498.001507.002210033437600
2016-06-171483.001514.001470.001487.001710025425600
2016-06-161503.001516.001463.001470.002910043342200
2016-06-151505.001527.001503.001503.002510038027300
2016-06-141511.001530.001493.001515.002010030413200
2016-06-131566.001577.001521.001521.002200033855900
2016-06-101601.001604.001576.001595.003880061970600
2016-06-091624.001628.001587.001608.001820029288300
2016-06-081626.001649.001626.001644.001800029431300
2016-06-071629.001637.001616.001628.001670027172300
2016-06-061617.001638.001617.001630.001300021179000
2016-06-031643.001651.001627.001647.001470024144500
2016-06-021672.001679.001642.001643.001490024728900
2016-06-011680.001698.001680.001691.001780030127600
2016-05-311689.001695.001666.001688.002040034437300
2016-05-301689.001693.001672.001689.00850014331000
2016-05-271687.001687.001661.001675.00910015265900
2016-05-261675.001691.001663.001675.001800030210100
2016-05-251656.001663.001636.001651.001780029446500
2016-05-241619.001637.001619.001629.001100017935600
2016-05-231611.001625.001595.001619.001860030022200
2016-05-201630.001640.001606.001623.003760060945300
2016-05-191639.001666.001631.001637.002400039412700
2016-05-181650.001650.001599.001620.004150067187900
2016-05-171662.001670.001645.001660.002740045441600
2016-05-161591.001677.001591.001644.004330071009600
2016-05-131570.001600.001534.001563.002690042179100
2016-05-121580.001581.001541.001576.00870013634600
2016-05-111620.001628.001587.001600.001030016512000
2016-05-101566.001606.001566.001588.002720043176300
2016-05-091575.001583.001555.001570.00770012073200
2016-05-061592.001592.001540.001563.003110048605900
2016-05-021680.001680.001572.001592.005170083259100
2016-04-281600.001622.001532.001539.002320036580100
2016-04-271598.001608.001556.001584.002010031811700
2016-04-261596.001600.001558.001579.001050016557100
2016-04-251613.001613.001567.001600.001810028998300
2016-04-221579.001607.001542.001607.003260051413600
2016-04-211560.001598.001554.001591.003240051306200
2016-04-201543.001549.001514.001520.002300035177800
2016-04-191552.001552.001508.001524.002180033210600
2016-04-181501.001527.001498.001507.001210018255000
2016-04-151570.001586.001543.001547.001850028906300
2016-04-141522.001580.001510.001570.002460038255900
2016-04-131473.001509.001473.001491.001010015039300
2016-04-121441.001480.001430.001458.001440020935900
2016-04-111460.001471.001438.001463.00950013815600
2016-04-081415.001498.001415.001470.001950028550900
2016-04-071442.001471.001438.001456.002640038420200
2016-04-061470.001480.001427.001442.002160031338600
2016-04-051529.001533.001471.001473.001840027605600
2016-04-041517.001554.001507.001538.002580039465400
2016-04-011591.001591.001501.001501.004000061208800
2016-03-311633.001641.001575.001576.002000031884100
2016-03-301655.001666.001626.001628.001270020835300
2016-03-291655.001668.001642.001654.001570025996400
2016-03-281671.001671.001620.001664.003100051189500
2016-03-251690.001699.001635.001638.003020050166400
2016-03-241690.001703.001690.001695.002470041898900
2016-03-231721.001722.001674.001700.003380057542900
2016-03-221682.001718.001682.001717.002860048708300
2016-03-181670.001676.001650.001667.002350039130000
2016-03-171692.001700.001667.001672.002410040651300

   ※ 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