[1982 東証1部] 日比谷 日足 時系列データ (2007年)

[1982 東証1部] 日比谷 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28874.00894.00858.00890.002700023579000
2007-12-27874.00886.00873.00873.003900034300000
2007-12-26862.00879.00862.00874.004300037448000
2007-12-25877.00887.00872.00882.005600049120000
2007-12-21837.00844.00815.00837.007300060556000
2007-12-20861.00861.00825.00827.002500020902000
2007-12-19841.00846.00823.00831.002200018381000
2007-12-18820.00833.00801.00831.002100017281000
2007-12-17869.00869.00850.00850.001800015382000
2007-12-14882.00889.00866.00869.006200054526000
2007-12-13900.00915.00892.00892.004600041396000
2007-12-12925.00929.00921.00929.001200011082000
2007-12-11939.00939.00924.00927.003100028802000
2007-12-10950.00950.00935.00939.001100010328000
2007-12-07942.00945.00935.00940.005600052656000
2007-12-06885.00912.00885.00912.001600014388000
2007-12-05887.00897.00887.00895.001800016020000
2007-12-04898.00908.00887.00887.001900017036000
2007-12-03909.00909.00876.00897.002800024850000
2007-11-30927.00927.00890.00899.003400030924000
2007-11-29896.00918.00887.00917.004200038122000
2007-11-28847.00889.00847.00887.003700032504000
2007-11-27820.00865.00815.00837.003500029444000
2007-11-26825.00827.00811.00821.004100033707000
2007-11-22788.00803.00776.00795.003300026087000
2007-11-21796.00796.00770.00774.002600020219000
2007-11-20784.00786.00765.00786.003000023306000
2007-11-19773.00774.00772.00774.00100007733000
2007-11-16755.00783.00755.00783.005100038975000
2007-11-15800.00800.00760.00765.005000038248000
2007-11-14800.00801.00800.00801.001400011204000
2007-11-13803.00803.00789.00800.001300010354000
2007-11-12804.00804.00803.00804.0070005624000
2007-11-09788.00801.00788.00788.002400018993000
2007-11-08815.00815.00784.00788.002000015843000
2007-11-07855.00856.00855.00855.0080006843000
2007-11-06862.00863.00855.00855.00100008601000
2007-11-05869.00869.00862.00862.0080006943000
2007-11-02890.00890.00867.00871.001700014843000
2007-11-01892.00904.00892.00899.001200010789000
2007-10-31866.00892.00865.00891.002700023698000
2007-10-30853.00875.00847.00866.003900033567000
2007-10-29821.00843.00821.00843.003600029993000
2007-10-26841.00850.00835.00841.003600030401000
2007-10-25872.00872.00840.00841.007600065297000
2007-10-24900.00920.00877.00891.002700024278000
2007-10-23928.00928.00888.00898.003300030060000
2007-10-22933.00943.00920.00928.002200020457000
2007-10-19957.00957.00943.00943.001500014223000
2007-10-18974.00977.00966.00977.001900018454000
2007-10-17986.00986.00984.00984.0020001970000
2007-10-16995.001005.00985.00986.00100009919000
2007-10-15988.00988.00977.00982.001100010798000
2007-10-121016.001036.00987.00987.002900029035000
2007-10-111008.001017.00993.001016.001100011079000
2007-10-101005.001008.001004.001008.0090009047000
2007-10-091005.001005.001004.001004.0050005022000
2007-10-05999.001000.00996.001000.002900028963000
2007-10-04995.001002.00995.001002.001600015946000
2007-10-03999.001000.00995.00998.002300022948000
2007-10-02994.00998.00978.00998.002300022783000
2007-10-01999.00999.00997.00997.0060005991000
2007-09-28975.00996.00975.00989.002300022694000
2007-09-27979.00980.00952.00965.002000019297000
2007-09-26965.00970.00945.00961.001300012475000
2007-09-25985.00985.00963.00964.001500014573000
2007-09-21999.00999.00972.00982.004400043381000
2007-09-20976.00986.00957.00979.001700016534000
2007-09-19946.00976.00946.00975.002900027961000
2007-09-18966.00967.00966.00966.0040003865000
2007-09-14988.00994.00973.00990.006600065151000
2007-09-13942.00958.00942.00958.0080007581000
2007-09-12936.00942.00936.00942.0080007497000
2007-09-11947.00948.00929.00933.002500023484000
2007-09-10952.00952.00948.00948.00100009496000
2007-09-07944.00956.00940.00951.003200030337000
2007-09-06973.00973.00940.00953.002300021767000
2007-09-05985.00995.00982.00983.002600025660000
2007-09-04992.00992.00977.00984.0060005896000
2007-09-03972.00993.00961.00992.004500044350000
2007-08-31957.00963.00957.00963.001500014386000
2007-08-30958.00958.00930.00937.002900027300000
2007-08-29925.00949.00925.00938.002100019747000
2007-08-28938.00948.00920.00922.002500023106000
2007-08-27943.00943.00929.00930.003100029066000
2007-08-24920.00931.00918.00922.001900017511000
2007-08-23914.00925.00900.00919.004800043687000
2007-08-22897.00905.00888.00905.002400021501000
2007-08-21884.00910.00882.00907.003100027816000
2007-08-20919.00919.00882.00883.007600068038000
2007-08-17915.00920.00889.00889.005900053334000
2007-08-16902.00902.00891.00895.002100018770000
2007-08-15940.00943.00912.00912.005800053982000
2007-08-14931.00960.00931.00940.005300050062000
2007-08-13988.00988.00930.00931.00109000103759000
2007-08-10958.001021.00958.001007.00113000113354000
2007-08-09983.001012.00973.00987.00120000118868000
2007-08-08982.00982.00966.00974.003000029140000
2007-08-07991.00991.00972.00972.002800027332000
2007-08-06965.00990.00957.00981.006000058438000
2007-08-03988.00988.00958.00966.007800075396000
2007-08-02988.00991.00947.00987.009300090889000
2007-08-011030.001038.001006.001018.006400065222000
2007-07-311049.001049.001015.001030.005400055345000
2007-07-301054.001061.001012.001060.005500057311000
2007-07-271056.001060.001035.001043.00106000111266000
2007-07-261070.001075.001056.001056.008100086571000
2007-07-251079.001079.001061.001071.003100033261000
2007-07-241070.001077.001062.001077.004700050178000
2007-07-231084.001085.001060.001060.004900052352000
2007-07-201078.001089.001065.001076.00104000111967000
2007-07-191062.001071.001060.001071.003500037254000
2007-07-181052.001053.001037.001048.006700070149000
2007-07-171043.001064.001043.001050.005700059765000
2007-07-131043.001048.001038.001043.002000020868000
2007-07-121041.001045.001035.001043.006500067537000
2007-07-111016.001037.001013.001037.004700048282000
2007-07-101047.001050.001036.001036.005900061697000
2007-07-091048.001076.001047.001067.005000053254000
2007-07-061068.001068.001041.001047.005300055749000
2007-07-051051.001077.001042.001068.008700092387000
2007-07-041022.001078.001022.001044.0099000103210000
2007-07-03999.001012.00996.001003.005100051154000
2007-07-021029.001029.00986.00999.00103000103220000
2007-06-291063.001083.001001.001028.008000082304000
2007-06-28998.001045.00992.001043.007900079877000
2007-06-27981.001003.00981.00997.00101000100335000
2007-06-26985.00985.00975.00981.002600025458000
2007-06-25977.00993.00975.00976.004300042204000
2007-06-22949.00975.00939.00968.007700074363000
2007-06-21916.00954.00916.00950.00122000114861000
2007-06-20914.00930.00914.00926.008100074924000
2007-06-19937.00947.00911.00913.009500087146000
2007-06-18952.00955.00935.00936.004800045416000
2007-06-15921.00941.00921.00937.00150000140309000
2007-06-14920.00921.00904.00904.002100019140000
2007-06-13905.00921.00895.00920.008100073364000
2007-06-12938.00950.00918.00925.0010500097463000
2007-06-11949.00949.00936.00936.003700034923000
2007-06-08954.00954.00930.00939.00111000104869000
2007-06-07924.00940.00922.00934.007400068927000
2007-06-06904.00925.00904.00923.0010100092806000
2007-06-05936.00936.00910.00914.007100065096000
2007-06-04928.00938.00910.00926.008700080297000
2007-06-01916.00933.00916.00926.006800062967000
2007-05-31904.00920.00895.00910.008900080906000
2007-05-30883.00910.00877.00904.00205000181770000
2007-05-29879.00887.00866.00873.009900086904000
2007-05-28881.00900.00870.00878.008100071305000
2007-05-25914.00914.00882.00890.00126000113196000
2007-05-24927.00927.00915.00924.005400049802000
2007-05-23939.00939.00924.00927.008900082752000
2007-05-22956.00956.00940.00946.005900055778000
2007-05-21965.00965.00955.00956.002200021034000
2007-05-18967.00968.00962.00965.003400032847000
2007-05-17966.00966.00960.00961.002500024093000
2007-05-16981.00981.00960.00960.002200021307000
2007-05-15985.00990.00972.00983.003400033350000
2007-05-14990.00997.00985.00990.004700046586000
2007-05-11995.001004.00985.00988.002600025771000
2007-05-10981.00989.00981.00985.005000049126000
2007-05-09960.00981.00960.00979.002500024308000
2007-05-08970.00980.00970.00980.001100010740000
2007-05-07975.00980.00975.00980.001900018601000
2007-05-02985.00992.00985.00985.004900048424000
2007-05-01998.00998.00980.00980.001800017788000
2007-04-27961.001001.00961.00997.002700026744000
2007-04-26975.00981.00963.00981.002700026267000
2007-04-25942.00977.00932.00977.007500071759000
2007-04-24932.00947.00919.00947.003400031827000
2007-04-23936.00936.00920.00925.004200039011000
2007-04-20925.00942.00925.00937.002900027027000
2007-04-19941.00941.00920.00931.004900045435000
2007-04-18925.00945.00924.00941.005600052246000
2007-04-17961.00961.00922.00922.003400031649000
2007-04-16969.00969.00947.00952.006800065003000
2007-04-13995.00998.00967.00969.007800076782000
2007-04-121015.001015.00989.00995.003000029837000
2007-04-111013.001032.001010.001017.002600026379000
2007-04-101035.001040.001033.001033.0080008279000
2007-04-091035.001035.001035.001035.0060006210000
2007-04-061026.001026.001010.001015.0090009124000
2007-04-051041.001041.001026.001026.0070007269000
2007-04-041004.001035.001004.001033.001100011270000
2007-04-031015.001025.00985.001024.001900019202000
2007-04-021021.001030.001016.001016.0090009205000
2007-03-301030.001032.001021.001021.001800018460000
2007-03-291016.001023.00991.001022.001500015191000
2007-03-281000.001005.00981.001005.001200011953000
2007-03-271030.001030.001000.001000.0050005047000
2007-03-261033.001037.001027.001027.002700027833000
2007-03-231017.001027.001011.001025.003900039712000
2007-03-221002.001015.001002.001012.003000030303000
2007-03-201002.001009.001002.001003.001700017074000
2007-03-19992.001006.00992.00996.001700016997000
2007-03-161023.001023.001012.001012.001400014286000
2007-03-151012.001013.001010.001012.0070007081000
2007-03-141019.001019.001005.001012.005400054589000
2007-03-131031.001031.001023.001023.001200012329000
2007-03-121032.001036.001030.001036.0070007224000
2007-03-091039.001039.001030.001030.003900040503000
2007-03-081014.001019.001014.001019.0040004070000
2007-03-071019.001025.001011.001011.001800018282000
2007-03-061010.001019.001010.001019.001200012159000
2007-03-051020.001020.001005.001011.006600067025000
2007-03-021038.001038.001015.001018.0080008196000
2007-03-011051.001051.001022.001034.002600026884000
2007-02-281057.001060.001015.001054.005200054209000
2007-02-271106.001106.001070.001071.003900042204000
2007-02-261148.001150.001106.001106.004700053179000
2007-02-231137.001137.001118.001128.003200036096000
2007-02-221100.001120.001100.001117.002500027759000
2007-02-211074.001100.001074.001092.001600017413000
2007-02-201098.001098.001065.001074.003300035382000
2007-02-191090.001090.001085.001086.001200013054000
2007-02-161080.001096.001080.001084.0090009780000
2007-02-151088.001089.001076.001080.001900020604000
2007-02-141094.001094.001085.001085.0060006537000
2007-02-131100.001100.001089.001089.001400015337000
2007-02-091058.001088.001055.001088.003000031961000
2007-02-081071.001071.001051.001057.001800019063000
2007-02-071100.001106.001071.001071.001600017365000
2007-02-061090.001090.001081.001087.0070007605000
2007-02-051104.001104.001070.001074.001900020645000
2007-02-021082.001099.001082.001084.001500016306000
2007-02-011061.001084.001061.001084.001700018259000
2007-01-311084.001084.001063.001063.001100011798000
2007-01-301082.001084.001066.001070.001400015094000
2007-01-291065.001084.001060.001064.004400046925000
2007-01-261089.001089.001069.001084.001500016212000
2007-01-251107.001107.001090.001092.002500027578000
2007-01-241101.001106.001098.001106.002500027538000
2007-01-231105.001105.001093.001100.001900020917000
2007-01-221096.001096.001085.001095.001400015275000
2007-01-191099.001099.001095.001096.0080008771000
2007-01-181124.001124.001092.001099.001200013222000
2007-01-171102.001114.001094.001104.001000011034000
2007-01-161140.001140.001120.001122.001800020247000
2007-01-151120.001123.001080.001121.003100034282000
2007-01-121084.001114.001084.001111.001700018713000
2007-01-111076.001106.001076.001076.002600028107000
2007-01-101110.001110.001060.001076.001200012930000
2007-01-091061.001109.001061.001109.003400036639000
2007-01-051120.001120.001081.001081.002200024287000
2007-01-041096.001100.001096.001100.0060006586000

   ※ 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