[1982 東証1部] 日比谷 日足 時系列データ (2009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 
2009-12-30834.00834.00815.00820.001510012445700
2009-12-29849.00849.00833.00841.001810015196300
2009-12-28860.00860.00825.00844.002070017533600
2009-12-25850.00852.00839.00850.005510046743600
2009-12-24830.00835.00822.00834.003590029817000
2009-12-22811.00825.00809.00820.005120041846100
2009-12-21800.00808.00791.00797.003660029279100
2009-12-18805.00825.00797.00805.004530036442800
2009-12-17819.00830.00810.00815.001480012112200
2009-12-16796.00819.00795.00813.003020024419100
2009-12-15780.00811.00777.00795.006270049858300
2009-12-14772.00776.00762.00770.003460026583500
2009-12-11766.00773.00758.00771.004900037556600
2009-12-10782.00798.00758.00771.004830037393900
2009-12-09801.00804.00763.00768.005730044781000
2009-12-08815.00835.00798.00801.003030024404700
2009-12-07822.00829.00803.00815.003970032245900
2009-12-04850.00858.00818.00829.007120059474700
2009-12-03798.00832.00797.00830.006820055438300
2009-12-02807.00807.00793.00797.002430019460800
2009-12-01797.00813.00770.00808.005750046085000
2009-11-30799.00814.00794.00805.006190049738200
2009-11-27792.00806.00792.00799.002960023654000
2009-11-26795.00803.00785.00800.004480035639200
2009-11-25798.00801.00775.00795.005150040930100
2009-11-24785.00794.00774.00782.003880030354100
2009-11-20777.00790.00765.00785.004420034323000
2009-11-19762.00769.00755.00767.004200032022700
2009-11-18766.00775.00748.00761.005160039368300
2009-11-17774.00777.00765.00766.002300017761600
2009-11-16787.00788.00760.00774.003000023238700
2009-11-13790.00795.00787.00787.002290018097200
2009-11-12795.00797.00786.00789.003310026147300
2009-11-11788.00810.00788.00795.003500027897400
2009-11-10766.00790.00766.00780.003890030447400
2009-11-09780.00780.00758.00771.001760013625800
2009-11-06775.00785.00763.00777.002720021055400
2009-11-05779.00779.00759.00773.002440018805900
2009-11-04756.00781.00745.00774.005420041510300
2009-11-02782.00786.00767.00773.003470026852600
2009-10-30773.00798.00762.00778.003850029947600
2009-10-29747.00760.00747.00753.005390040639500
2009-10-28759.00790.00759.00777.004180032345700
2009-10-27790.00790.00759.00769.004580035442100
2009-10-26794.00808.00786.00798.004700037363700
2009-10-23768.00797.00766.00766.004490034796400
2009-10-22768.00779.00763.00776.003920030155600
2009-10-21774.00789.00774.00784.002480019404300
2009-10-20773.00787.00763.00787.003600028061100
2009-10-19753.00773.00753.00773.002000015257200
2009-10-16771.00781.00755.00763.002680020469900
2009-10-15775.00789.00757.00779.002460019153800
2009-10-14779.00786.00763.00785.002730021281200
2009-10-13790.00790.00777.00778.001920015044900
2009-10-09775.00781.00752.00780.002410018585300
2009-10-08785.00785.00772.00773.003160024544600
2009-10-07786.00794.00765.00794.003210025046300
2009-10-06790.00790.00769.00785.004550035368100
2009-10-05804.00804.00789.00790.001670013288600
2009-10-02802.00802.00780.00791.003540028006700
2009-10-01828.00834.00813.00822.004150034078700
2009-09-30821.00840.00815.00837.005690047051200
2009-09-29808.00815.00801.00812.003530028552700
2009-09-28807.00824.00804.00818.005210042491400
2009-09-25793.00818.00782.00807.006750054184900
2009-09-24835.00835.00807.00822.008660071051200
2009-09-18805.00805.00777.00785.006630052327200
2009-09-17768.00778.00765.00775.005670043786700
2009-09-16780.00790.00756.00760.0012330094927800
2009-09-15799.00799.00777.00784.007440058531700
2009-09-14797.00804.00771.00790.008120063939600
2009-09-11795.00825.00795.00804.0011050088598600
2009-09-10822.00828.00803.00815.006090049796500
2009-09-09809.00815.00792.00812.00165500133388600
2009-09-08807.00818.00790.00808.008540068997800
2009-09-07811.00837.00809.00816.003970032491500
2009-09-04827.00837.00812.00817.005830048006300
2009-09-03831.00834.00817.00817.005080041950400
2009-09-02843.00854.00814.00830.009150075792400
2009-09-01847.00860.00841.00844.004130035006200
2009-08-31847.00860.00830.00837.009250077835300
2009-08-28839.00856.00810.00841.00147400122449100
2009-08-27840.00843.00821.00839.007870065391400
2009-08-26830.00841.00815.00841.005790048252000
2009-08-25845.00845.00812.00831.006080050802700
2009-08-24841.00868.00841.00859.004450038114100
2009-08-21846.00846.00824.00831.005880049079400
2009-08-20835.00847.00829.00836.005490045935100
2009-08-19831.00850.00820.00825.005140042587000
2009-08-18830.00840.00814.00822.006590054420300
2009-08-17826.00834.00781.00825.00131300106184700
2009-08-14835.00865.00835.00846.0010780091142300
2009-08-13836.00847.00834.00841.003360028223300
2009-08-12848.00850.00828.00843.0010420087994400
2009-08-11827.00850.00820.00845.006510054822400
2009-08-10819.00828.00799.00820.003820031157400
2009-08-07811.00813.00796.00809.004410035516700
2009-08-06814.00814.00788.00812.004810038850700
2009-08-05817.00817.00797.00806.007860063412500
2009-08-04791.00798.00781.00796.004690037018600
2009-08-03785.00785.00738.00771.009220070829100
2009-07-31780.00790.00771.00783.005870045904100
2009-07-30777.00783.00762.00779.006620051330000
2009-07-29790.00802.00770.00775.0012080094472700
2009-07-28823.00824.00779.00785.008270065441500
2009-07-27830.00830.00814.00823.007830064454700
2009-07-24814.00835.00809.00830.003870031868100
2009-07-23850.00850.00821.00821.004210035489000
2009-07-22849.00850.00840.00849.001820015428200
2009-07-21834.00849.00834.00848.001770014894300
2009-07-17847.00847.00820.00831.001930016054500
2009-07-16840.00840.00822.00830.002290018994200
2009-07-15838.00850.00821.00831.002340019538400
2009-07-14849.00874.00830.00848.002990025367200
2009-07-13863.00889.00846.00849.007840067887100
2009-07-10840.00860.00804.00843.003610030111400
2009-07-09855.00867.00833.00840.002990025531100
2009-07-08875.00910.00874.00881.006920061222500
2009-07-07857.00886.00857.00861.004440038784400
2009-07-06878.00878.00847.00856.003730031979300
2009-07-03893.00897.00855.00878.003700032399600
2009-07-02900.00901.00885.00885.005170046129000
2009-07-01867.00896.00850.00880.006320055466100
2009-06-30870.00878.00858.00858.006790058931100
2009-06-29840.00850.00832.00840.007900066491700
2009-06-26839.00850.00828.00846.004050034221500
2009-06-25845.00850.00827.00839.005700048022600
2009-06-24837.00845.00831.00837.002470020686700
2009-06-23840.00840.00821.00829.004470037175900
2009-06-22829.00843.00826.00837.006410053679100
2009-06-19828.00828.00817.00821.003780031104000
2009-06-18830.00832.00816.00827.001970016245400
2009-06-17805.00830.00800.00821.003040024780600
2009-06-16833.00833.00814.00825.006740055571700
2009-06-15850.00850.00787.00834.008920074535900
2009-06-12832.00838.00825.00837.009550079467000
2009-06-11832.00840.00832.00839.001550012981500
2009-06-10835.00843.00832.00834.003230027002700
2009-06-09840.00845.00832.00833.002140017923000
2009-06-08832.00842.00830.00830.002580021560400
2009-06-05844.00845.00828.00832.002840023772300
2009-06-04831.00848.00822.00834.001470012289900
2009-06-03828.00849.00828.00839.007330061456600
2009-06-02850.00850.00831.00838.005340044894600
2009-06-01832.00851.00829.00840.004070034154000
2009-05-29839.00844.00839.00841.003300027722000
2009-05-28840.00843.00839.00841.002400020199000
2009-05-27839.00844.00839.00839.001800015133000
2009-05-26832.00843.00832.00841.003300027702000
2009-05-25844.00844.00830.00831.001800015155000
2009-05-22836.00838.00833.00834.003200026729000
2009-05-21829.00835.00827.00834.001800014957000
2009-05-20827.00830.00826.00830.001800014920000
2009-05-19824.00826.00823.00826.002400019769000
2009-05-18833.00833.00813.00823.002100017275000
2009-05-15833.00856.00828.00833.003700031152000
2009-05-14823.00836.00821.00823.003800031364000
2009-05-13845.00847.00843.00843.00100008445000
2009-05-12844.00847.00841.00842.001500012656000
2009-05-11827.00843.00820.00843.002300019138000
2009-05-08849.00850.00840.00847.003200027080000
2009-05-07898.00898.00855.00855.003500030397000
2009-05-01836.00878.00835.00868.008500073388000
2009-04-30775.00845.00774.00836.0010700086920000
2009-04-28772.00781.00752.00754.009300071242000
2009-04-27807.00807.00750.00766.009600074497000
2009-04-24828.00828.00784.00788.008400066957000
2009-04-23844.00844.00835.00837.006600055283000
2009-04-22861.00861.00849.00849.002900024719000
2009-04-21871.00871.00860.00865.002800024157000
2009-04-20872.00872.00867.00871.003500030455000
2009-04-17858.00875.00858.00862.001500013005000
2009-04-16872.00874.00850.00855.002200018977000
2009-04-15878.00878.00865.00877.001800015674000
2009-04-14891.00900.00857.00882.004900043176000
2009-04-13870.00889.00860.00882.002400021067000
2009-04-10898.00898.00866.00880.003100027176000
2009-04-09867.00885.00867.00883.003500030751000
2009-04-08868.00895.00865.00865.004700041274000
2009-04-07880.00887.00870.00887.002700023780000
2009-04-06886.00887.00876.00879.002000017654000
2009-04-03885.00888.00866.00888.002600022879000
2009-04-02888.00891.00881.00882.008700077202000
2009-04-01889.00889.00882.00887.004100036253000
2009-03-31879.00900.00876.00889.007500066731000
2009-03-30924.00924.00909.00909.005600051277000
2009-03-27930.00941.00930.00933.005200048581000
2009-03-26884.00928.00879.00922.008200074383000
2009-03-25847.00870.00847.00861.003300028140000
2009-03-24850.00859.00840.00847.006000050912000
2009-03-23792.00820.00791.00820.003900031290000
2009-03-19791.00791.00776.00782.001900014892000
2009-03-18773.00780.00767.00775.002000015491000
2009-03-17785.00787.00770.00780.003800029672000
2009-03-16781.00794.00779.00785.002800021968000
2009-03-13710.00781.00710.00781.008500063129000
2009-03-12738.00738.00720.00730.002300016823000
2009-03-11722.00755.00722.00747.002100015743000
2009-03-10740.00740.00710.00713.003600025874000
2009-03-09755.00760.00749.00750.005300039869000
2009-03-06788.00788.00768.00770.003900030280000
2009-03-05791.00802.00781.00798.002600020679000
2009-03-04772.00775.00771.00771.001900014673000
2009-03-03773.00775.00766.00767.002600020047000
2009-03-02777.00787.00767.00773.002000015516000
2009-02-27762.00764.00753.00764.001700012917000
2009-02-26775.00776.00771.00772.001500011602000
2009-02-25805.00805.00770.00775.006300049426000
2009-02-24769.00775.00769.00775.002900022408000
2009-02-23774.00775.00769.00775.001900014692000
2009-02-20786.00787.00773.00775.002000015587000
2009-02-19774.00794.00767.00767.004000031083000
2009-02-18747.00772.00737.00764.002500019006000
2009-02-17755.00755.00744.00750.0090006746000
2009-02-16724.00745.00707.00745.003400024990000
2009-02-13679.00704.00679.00704.002500017375000
2009-02-12665.00687.00665.00678.004000027072000
2009-02-10688.00688.00660.00665.003200021361000
2009-02-09709.00709.00679.00679.004800033472000
2009-02-06664.00677.00664.00673.0070004718000
2009-02-05666.00680.00656.00664.003000020091000
2009-02-04662.00662.00642.00656.003700024079000
2009-02-03690.00703.00672.00672.003400023324000
2009-02-02690.00705.00689.00689.00100006951000
2009-01-30674.00689.00674.00689.002000013648000
2009-01-29694.00694.00686.00694.001700011779000
2009-01-28708.00710.00689.00694.003900027404000
2009-01-27684.00714.00684.00708.004500031501000
2009-01-26684.00684.00674.00674.004200028555000
2009-01-23703.00703.00674.00674.007200049371000
2009-01-22700.00703.00690.00703.003300022974000
2009-01-21689.00700.00676.00680.005200035655000
2009-01-20699.00716.00684.00694.005000034887000
2009-01-19709.00739.00693.00701.005800041221000
2009-01-16714.00719.00701.00709.009000063997000
2009-01-15739.00749.00710.00713.007200052583000
2009-01-14761.00761.00739.00739.008400063208000
2009-01-13759.00768.00747.00757.004900037241000
2009-01-09761.00761.00750.00750.004900037130000
2009-01-08775.00775.00760.00761.002300017704000
2009-01-07775.00776.00774.00775.004400034096000
2009-01-06775.00775.00767.00769.002400018526000
2009-01-05791.00795.00774.00774.002000015592000

   ※ 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