[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 
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
2016-03-161678.001695.001673.001673.001480024878900
2016-03-151683.001704.001674.001680.001820030720000
2016-03-141676.001680.001668.001679.002960049618800
2016-03-111610.001660.001595.001656.005420087961600
2016-03-101616.001649.001616.001629.002230036494500
2016-03-091588.001603.001574.001597.001320020957800
2016-03-081601.001614.001569.001596.001630026020200
2016-03-071629.001629.001594.001607.001630026231000
2016-03-041611.001631.001595.001609.003100049935900
2016-03-031610.001616.001591.001610.002410038778700
2016-03-021619.001635.001599.001611.003260052670800
2016-03-011560.001600.001554.001576.001930030369400
2016-02-291631.001642.001564.001564.003060049025400
2016-02-261655.001689.001640.001643.002060034293600
2016-02-251623.001655.001623.001650.002650043596500
2016-02-241590.001639.001588.001615.002520040873700
2016-02-231631.001631.001599.001600.002210035711100
2016-02-221581.001659.001581.001631.005580090697900
2016-02-191626.001659.001599.001605.001630026303800
2016-02-181672.001672.001640.001643.001890031206800
2016-02-171628.001680.001600.001626.003200052144200
2016-02-161643.001686.001626.001630.002160035603100
2016-02-151615.001656.001595.001650.001930031628300
2016-02-121570.001598.001523.001526.002970046120700
2016-02-101635.001654.001584.001588.002770044762000
2016-02-091613.001659.001601.001635.002450040115100
2016-02-081658.001709.001605.001707.005810098058500
2016-02-051570.001581.001530.001548.001890029373200
2016-02-041551.001605.001535.001546.001180018508100
2016-02-031591.001592.001553.001583.00990015644100
2016-02-021635.001659.001607.001648.001680027567000
2016-02-011555.001635.001555.001632.002410038561300
2016-01-291476.001523.001450.001517.001310019524400
2016-01-281468.001476.001451.001452.001290018854100
2016-01-271453.001476.001453.001468.001320019336400
2016-01-261464.001465.001420.001422.001170016793900
2016-01-251546.001550.001495.001499.001970030112200
2016-01-221430.001516.001430.001507.002580037939500
2016-01-211412.001446.001358.001360.002510035239400
2016-01-201486.001503.001412.001412.002110030571100
2016-01-191531.001553.001500.001503.002030030869600
2016-01-181537.001540.001499.001531.001270019333700
2016-01-151556.001571.001522.001547.002180033638700
2016-01-141503.001542.001495.001516.002740041466000
2016-01-131465.001568.001465.001559.001620024855500
2016-01-121482.001509.001465.001465.002470036521000
2016-01-081534.001556.001520.001521.002180033497300
2016-01-071552.001593.001532.001538.001960030499200
2016-01-061584.001606.001530.001568.001900029843800
2016-01-051585.001605.001572.001584.001440022859000
2016-01-041634.001635.001579.001585.001940031061800
2015-12-301679.001695.001660.001667.001020017049200
2015-12-291611.001669.001611.001663.00880014541100
2015-12-281608.001637.001582.001629.00820013194200
2015-12-251689.001689.001608.001616.002860047681400
2015-12-241658.001658.001641.001654.001440023750800
2015-12-221601.001649.001601.001642.002060033410200
2015-12-211603.001618.001565.001600.002420038432700
2015-12-181686.001686.001628.001628.002910047973500
2015-12-171619.001681.001619.001670.002240037231300
2015-12-161547.001586.001547.001585.001650026059900
2015-12-151560.001582.001544.001546.001190018558400
2015-12-141537.001575.001516.001567.002330036016600
2015-12-111577.001618.001577.001605.004340068810300
2015-12-101579.001615.001573.001577.002040032428700
2015-12-091592.001628.001585.001610.003080049508500
2015-12-081633.001636.001596.001601.001310021088900
2015-12-071655.001664.001580.001636.002250036922100
2015-12-041663.001679.001621.001638.003290054352000
2015-12-031703.001704.001687.001703.002350039935800
2015-12-021700.001720.001687.001703.002520042979000
2015-12-011693.001699.001688.001698.002910049257200
2015-11-301690.001700.001676.001699.001670028293200
2015-11-271681.001700.001680.001690.002160036525600
2015-11-261680.001695.001680.001681.001500025273000

   ※ 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