[1982 東証1部] 日比谷 日足 時系列データ (2008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 
2008-12-30786.00793.00782.00791.002900022860000
2008-12-29774.00788.00774.00776.003800029480000
2008-12-26772.00775.00772.00775.0040003093000
2008-12-25775.00775.00760.00771.003100023991000
2008-12-24768.00768.00760.00768.004600035207000
2008-12-22775.00775.00765.00771.004800037057000
2008-12-19775.00775.00760.00767.003900029967000
2008-12-18782.00782.00770.00774.008300064236000
2008-12-17771.00776.00765.00775.007000054002000
2008-12-16772.00773.00764.00765.004300033020000
2008-12-15766.00783.00765.00772.008100062693000
2008-12-12760.00760.00737.00743.006600049782000
2008-12-11740.00759.00736.00750.0010300076982000
2008-12-10749.00754.00740.00750.0010700080014000
2008-12-09763.00763.00746.00761.005000037810000
2008-12-08770.00782.00756.00763.006000046114000
2008-12-05780.00780.00760.00772.009100070313000
2008-12-04770.00770.00755.00770.0012300094388000
2008-12-03750.00750.00745.00750.005600041961000
2008-12-02758.00759.00743.00750.003900029355000
2008-12-01775.00775.00760.00762.003400026183000
2008-11-28775.00787.00775.00785.007200056280000
2008-11-27775.00787.00775.00779.004200032824000
2008-11-26771.00777.00770.00772.007700059523000
2008-11-25775.00782.00761.00776.00135000104335000
2008-11-21780.00782.00767.00780.006900053649000
2008-11-20787.00787.00752.00770.003600027765000
2008-11-19799.00799.00779.00779.003400026876000
2008-11-18789.00793.00779.00779.002600020482000
2008-11-17745.00785.00745.00779.0090007000000
2008-11-14755.00765.00745.00748.002000015041000
2008-11-13727.00765.00727.00754.00120008977000
2008-11-12783.00783.00773.00777.0050003892000
2008-11-11798.00801.00778.00792.002800022294000
2008-11-10773.00800.00773.00792.002000015890000
2008-11-07790.00790.00753.00772.003200024786000
2008-11-06799.00799.00791.00791.0090007183000
2008-11-05815.00829.00810.00824.006300051577000
2008-11-04765.00765.00735.00765.001700012823000
2008-10-31745.00780.00744.00775.004800036648000
2008-10-30745.00745.00738.00745.004400032734000
2008-10-29764.00764.00727.00745.004500033481000
2008-10-28653.00700.00653.00684.005000033929000
2008-10-27700.00700.00653.00653.005000034678000
2008-10-24776.00796.00729.00730.002700020336000
2008-10-23795.00805.00784.00805.004400034957000
2008-10-22801.00801.00780.00788.003900030964000
2008-10-21818.00844.00818.00838.003500029163000
2008-10-20769.00778.00769.00778.002600020107000
2008-10-17751.00779.00751.00759.006000045797000
2008-10-16760.00760.00731.00750.003200023909000
2008-10-15769.00772.00750.00760.003600027444000
2008-10-14742.00769.00742.00760.004100031008000
2008-10-10750.00756.00719.00731.005300039534000
2008-10-09741.00760.00735.00755.004600034380000
2008-10-08770.00770.00741.00741.001400010631000
2008-10-07769.00780.00749.00770.008200062844000
2008-10-06771.00783.00759.00759.004100031516000
2008-10-03782.00782.00770.00771.003400026390000
2008-10-02821.00821.00782.00782.005400043153000
2008-10-01832.00840.00809.00811.002400019795000
2008-09-30851.00851.00800.00811.005900048708000
2008-09-29881.00890.00850.00851.007700067258000
2008-09-26939.00939.00865.00871.0011000097156000
2008-09-25884.00958.00884.00939.00131000121751000
2008-09-24899.00910.00893.00901.00196000176682000
2008-09-22955.00955.00861.00864.00132000116963000
2008-09-19929.00963.00928.00941.00143000135430000
2008-09-18897.00927.00854.00927.009300083357000
2008-09-17885.00926.00885.00906.009300083876000
2008-09-16844.00848.00830.00845.003400028571000
2008-09-12894.00894.00877.00894.007100063104000
2008-09-11864.00879.00854.00864.004200036289000
2008-09-10842.00854.00822.00854.001700014339000
2008-09-09873.00873.00852.00852.002500021567000
2008-09-08854.00884.00854.00873.001600013883000
2008-09-05870.00870.00854.00854.004700040515000
2008-09-04877.00887.00870.00878.002500021932000
2008-09-03860.00876.00859.00867.004100035591000
2008-09-02900.00910.00851.00859.003000026463000
2008-09-01918.00918.00895.00900.003800034444000
2008-08-29905.00918.00905.00918.007600069361000
2008-08-28902.00907.00900.00905.002400021674000
2008-08-27918.00918.00902.00902.002700024574000
2008-08-26934.00934.00908.00918.003100028563000
2008-08-25914.00948.00914.00934.004700043650000
2008-08-22904.00915.00895.00915.004200038152000
2008-08-21901.00901.00890.00894.002000017900000
2008-08-20908.00908.00891.00903.003200028834000
2008-08-19918.00918.00904.00907.002000018190000
2008-08-18893.00919.00893.00918.002300021036000
2008-08-15893.00901.00883.00887.002700024131000
2008-08-14885.00892.00884.00892.001600014216000
2008-08-13913.00914.00884.00884.003100028015000
2008-08-12930.00930.00920.00920.001500013886000
2008-08-11925.00950.00925.00940.001700016018000
2008-08-08888.00933.00888.00923.004500041276000
2008-08-07893.00898.00864.00878.004800042124000
2008-08-06875.00896.00870.00883.0010800095259000
2008-08-05878.00907.00875.00875.003900034703000
2008-08-04912.00912.00898.00898.002100019042000
2008-08-01920.00930.00912.00912.002400022052000
2008-07-31906.00930.00906.00916.004000036797000
2008-07-30871.00895.00871.00878.004500039610000
2008-07-29911.00911.00860.00871.006000052789000
2008-07-28949.00949.00940.00940.0030002829000
2008-07-25970.00970.00940.00940.005600053811000
2008-07-24933.00960.00931.00960.003100029476000
2008-07-23942.00950.00925.00929.005400050536000
2008-07-22904.00920.00904.00920.003700033914000
2008-07-18920.00920.00900.00903.001600014494000
2008-07-17895.00920.00895.00920.001700015504000
2008-07-16893.00896.00873.00895.003000026701000
2008-07-15866.00896.00860.00895.002400021214000
2008-07-14881.00881.00860.00866.003800033141000
2008-07-11878.00878.00856.00871.003200027867000
2008-07-10872.00892.00864.00892.003700032346000
2008-07-09874.00881.00855.00875.003300028670000
2008-07-08866.00866.00839.00845.003000025576000
2008-07-07854.00866.00854.00866.003700031726000
2008-07-04852.00859.00840.00854.004300036524000
2008-07-03843.00851.00832.00851.004300036183000
2008-07-02849.00849.00833.00842.001800015149000
2008-07-01844.00873.00844.00848.003100026745000
2008-06-30856.00864.00833.00843.006200052765000
2008-06-27850.00851.00824.00824.002200018560000
2008-06-26850.00860.00844.00850.003000025537000
2008-06-25843.00843.00820.00841.003700030908000
2008-06-24824.00835.00823.00835.001500012419000
2008-06-23832.00832.00817.00824.003200026429000
2008-06-20846.00856.00835.00835.003800032133000
2008-06-19872.00872.00841.00845.004200035739000
2008-06-18880.00880.00868.00868.003700032338000
2008-06-17895.00895.00877.00879.004300038051000
2008-06-16868.00879.00860.00875.002400020944000
2008-06-13903.00903.00877.00877.009200082156000
2008-06-12917.00952.00902.00943.008100075458000
2008-06-11893.00913.00893.00907.002900026112000
2008-06-10918.00918.00893.00893.003100028005000
2008-06-09900.00900.00888.00888.002600023197000
2008-06-06905.00914.00902.00902.003000027253000
2008-06-05870.00900.00870.00900.001400012350000
2008-06-04838.00869.00837.00865.002200018812000
2008-06-03851.00851.00822.00828.004300036066000
2008-06-02835.00851.00835.00851.002100017686000
2008-05-30823.00838.00814.00835.004000033185000
2008-05-29786.00814.00783.00814.005000039826000
2008-05-28794.00795.00773.00778.004700036847000
2008-05-27800.00800.00778.00793.004500035518000
2008-05-26810.00814.00772.00800.007100056488000
2008-05-23810.00816.00801.00805.003100025036000
2008-05-22802.00814.00793.00813.005200041873000
2008-05-21804.00808.00793.00803.004700037786000
2008-05-20819.00826.00814.00814.004100033628000
2008-05-19825.00827.00814.00817.005100041915000
2008-05-16843.00845.00816.00819.007700063855000
2008-05-15800.00850.00792.00823.009100074978000
2008-05-14771.00801.00771.00792.006200049005000
2008-05-13766.00773.00741.00773.003200024121000
2008-05-12763.00767.00755.00767.002300017460000
2008-05-09805.00809.00783.00783.001700013510000
2008-05-08785.00807.00780.00803.004800038139000
2008-05-07764.00786.00754.00785.005600043464000
2008-05-02788.00800.00746.00756.005600043157000
2008-05-01712.00778.00712.00778.009000066258000
2008-04-30703.00710.00687.00688.006000041733000
2008-04-28710.00713.00691.00713.004300030238000
2008-04-25691.00699.00660.00691.006200042591000
2008-04-24707.00707.00684.00694.005300036919000
2008-04-23723.00723.00699.00704.003500024773000
2008-04-22736.00736.00712.00715.005300038073000
2008-04-21725.00729.00714.00726.001600011543000
2008-04-18747.00749.00728.00733.002500018408000
2008-04-17753.00757.00737.00757.002800020931000
2008-04-16746.00758.00726.00757.003700027436000
2008-04-15740.00760.00739.00756.001800013450000
2008-04-14780.00780.00730.00750.003600026952000
2008-04-11792.00793.00776.00781.004900038467000
2008-04-10794.00808.00775.00802.003000023654000
2008-04-09863.00863.00822.00824.001200010055000
2008-04-08861.00867.00853.00862.002100018066000
2008-04-07840.00851.00840.00851.0090007585000
2008-04-04871.00871.00833.00844.002800023732000
2008-04-03867.00867.00838.00863.003300028219000
2008-04-02869.00881.00850.00857.002700023420000
2008-04-01834.00885.00834.00879.003000025816000
2008-03-31809.00844.00809.00844.005900049101000
2008-03-28779.00815.00771.00805.002200017387000
2008-03-27748.00780.00748.00780.001800013715000
2008-03-26733.00756.00732.00756.002400017926000
2008-03-25764.00764.00730.00740.008500063110000
2008-03-24769.00775.00761.00765.005800044354000
2008-03-21740.00779.00740.00779.003900029478000
2008-03-19739.00747.00720.00722.004600033340000
2008-03-18691.00709.00678.00709.003400023443000
2008-03-17688.00688.00669.00687.002300015642000
2008-03-14697.00725.00688.00688.0011100077975000
2008-03-13761.00761.00727.00727.002800020813000
2008-03-12784.00784.00768.00769.002600020053000
2008-03-11744.00749.00740.00748.004100030525000
2008-03-10743.00745.00743.00744.004300031984000
2008-03-07768.00769.00743.00743.003900029580000
2008-03-06757.00771.00750.00768.003800028955000
2008-03-05745.00745.00734.00742.002600019291000
2008-03-04755.00755.00734.00738.003600026764000
2008-03-03765.00765.00735.00754.002900021827000
2008-02-29770.00770.00741.00765.004700035859000
2008-02-28775.00775.00762.00770.001800013847000
2008-02-27749.00776.00749.00775.003000023094000
2008-02-26794.00794.00748.00748.003300025480000
2008-02-25766.00803.00763.00794.005600043951000
2008-02-22762.00763.00754.00762.005600042576000
2008-02-21742.00747.00723.00743.007900058380000
2008-02-20788.00790.00742.00742.003600027408000
2008-02-19789.00793.00788.00788.004500035512000
2008-02-18798.00805.00789.00789.003500028012000
2008-02-15819.00819.00773.00788.005900046420000
2008-02-14825.00833.00815.00826.003800031353000
2008-02-13838.00838.00815.00815.004400036245000
2008-02-12797.00811.00797.00808.002800022525000
2008-02-08803.00828.00791.00796.005000040228000
2008-02-07814.00815.00795.00803.003800030556000
2008-02-06855.00855.00814.00814.001500012401000
2008-02-05862.00869.00859.00863.002400020749000
2008-02-04854.00860.00834.00855.002600022199000
2008-02-01801.00811.00801.00805.001800014496000
2008-01-31767.00809.00766.00803.007100056381000
2008-01-30764.00770.00755.00757.003600027416000
2008-01-29719.00745.00709.00736.002400017700000
2008-01-28747.00747.00715.00718.003400024553000
2008-01-25773.00773.00722.00747.005400040534000
2008-01-24718.00734.00709.00724.003700026595000
2008-01-23690.00693.00681.00688.004100028234000
2008-01-22697.00702.00660.00660.006200042091000
2008-01-21718.00728.00697.00697.002700019001000
2008-01-18715.00738.00687.00738.004900035145000
2008-01-17669.00717.00659.00716.003700025745000
2008-01-16700.00705.00649.00698.008500058751000
2008-01-15763.00763.00721.00721.005500040895000
2008-01-11805.00805.00763.00763.006600051372000
2008-01-10801.00822.00801.00815.003200025979000
2008-01-09765.00813.00765.00810.004900038374000
2008-01-08770.00801.00770.00795.008700068399000
2008-01-07869.00869.00800.00818.005900048551000
2008-01-04891.00891.00849.00849.0090007817000

   ※ 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