[1982 東証1部] 日比谷 日足 時系列データ (2011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 
2011-12-30814.00827.00812.00827.0091007475800
2011-12-29810.00810.00799.00805.0071005697200
2011-12-28814.00823.00808.00809.0078006352100
2011-12-27794.00830.00794.00824.004920040484600
2011-12-26807.00808.00799.00804.004960039979300
2011-12-22800.00800.00788.00788.004370034738500
2011-12-21780.00796.00780.00795.002780021990300
2011-12-20759.00784.00759.00778.00122009407900
2011-12-19757.00768.00756.00758.002460018665500
2011-12-16776.00781.00755.00755.003180024404800
2011-12-15795.00795.00773.00774.00109008529000
2011-12-14792.00801.00785.00797.002900023015800
2011-12-13781.00794.00781.00792.002200017382400
2011-12-12792.00802.00775.00791.003390027045800
2011-12-09788.00793.00783.00792.007340057878800
2011-12-08773.00780.00767.00774.003950030675900
2011-12-07758.00780.00749.00765.005900044902000
2011-12-06769.00769.00754.00755.002640020082300
2011-12-05783.00783.00772.00774.004620035897400
2011-12-02792.00798.00783.00798.003240025688900
2011-12-01788.00794.00788.00793.002870022720300
2011-11-30801.00802.00778.00780.002810022079700
2011-11-29788.00802.00786.00801.001840014642300
2011-11-28785.00795.00784.00784.00112008844100
2011-11-25806.00807.00781.00785.002400019192200
2011-11-24780.00800.00780.00797.002290018148600
2011-11-22788.00794.00781.00792.002520019858400
2011-11-21783.00790.00778.00790.002470019383200
2011-11-18761.00783.00761.00782.002800021781900
2011-11-17755.00783.00749.00776.001680012910100
2011-11-16755.00763.00750.00750.001350010208100
2011-11-15745.00761.00745.00754.002220016698300
2011-11-14749.00765.00742.00745.00101007571000
2011-11-11735.00748.00711.00745.002200016010500
2011-11-10769.00769.00730.00740.001930014422500
2011-11-09768.00778.00766.00778.001380010613300
2011-11-08766.00778.00766.00766.001780013673400
2011-11-07784.00784.00761.00778.001870014423300
2011-11-04775.00784.00761.00781.001940015070800
2011-11-02754.00781.00750.00779.003600027532800
2011-11-01757.00780.00757.00769.001940014940900
2011-10-31779.00782.00770.00770.002420018758200
2011-10-28810.00810.00780.00788.006850054357400
2011-10-27769.00797.00759.00782.003300025648000
2011-10-26766.00782.00751.00775.002430018534800
2011-10-25790.00790.00753.00765.004830037413400
2011-10-24764.00790.00764.00790.001440011233100
2011-10-21770.00770.00758.00761.001910014622800
2011-10-20764.00768.00755.00760.002460018709600
2011-10-19795.00795.00763.00773.001890014671500
2011-10-18794.00794.00770.00781.001410011027600
2011-10-17781.00806.00781.00790.001940015411900
2011-10-14811.00811.00785.00785.002480019769400
2011-10-13821.00821.00809.00811.001670013567600
2011-10-12821.00821.00810.00813.002890023525000
2011-10-11850.00851.00821.00821.003510029406100
2011-10-07868.00870.00859.00860.002110018263800
2011-10-06857.00862.00851.00860.001280010968900
2011-10-05868.00868.00842.00843.004550038782000
2011-10-04885.00885.00851.00862.003840033389600
2011-10-03857.00890.00851.00885.004820042081400
2011-09-30889.00889.00843.00881.003220027958800
2011-09-29850.00888.00849.00888.004000034903000
2011-09-28816.00850.00816.00850.004050033838400
2011-09-27810.00822.00790.00822.003250026422800
2011-09-26830.00832.00806.00806.004590037636000
2011-09-22831.00837.00814.00837.004550037751900
2011-09-21870.00875.00844.00845.003480029796400
2011-09-20895.00900.00870.00871.002540022487600
2011-09-16870.00910.00870.00910.003520031439200
2011-09-15849.00869.00849.00868.002030017559800
2011-09-14868.00875.00834.00834.003430029447300
2011-09-13850.00865.00845.00861.003030025930900
2011-09-12841.00843.00834.00836.002070017392900
2011-09-09856.00865.00850.00850.007790066818400
2011-09-08880.00882.00854.00856.003880033509400
2011-09-07880.00884.00870.00883.002430021365300
2011-09-06883.00884.00868.00869.003120027256600
2011-09-05896.00896.00879.00883.002760024450900
2011-09-02900.00900.00885.00897.003910034892800
2011-09-01907.00910.00895.00900.006200055991800
2011-08-31888.00901.00880.00900.004720042277100
2011-08-30885.00893.00881.00893.005430048161900
2011-08-29861.00870.00854.00870.005680048977600
2011-08-26844.00858.00844.00854.004400037452800
2011-08-25844.00857.00841.00841.006810057749700
2011-08-24843.00855.00832.00839.005370045164300
2011-08-23848.00851.00831.00835.005810048765500
2011-08-22840.00848.00832.00834.005540046363900
2011-08-19833.00846.00830.00833.004440037272900
2011-08-18846.00853.00844.00846.003270027713900
2011-08-17845.00849.00835.00846.004290036200700
2011-08-16843.00849.00840.00845.002540021447600
2011-08-15847.00848.00837.00843.003350028271600
2011-08-12846.00846.00830.00839.004390036712200
2011-08-11799.00840.00799.00840.004740039221300
2011-08-10806.00827.00796.00799.003950032006900
2011-08-09747.00800.00744.00794.004570035131800
2011-08-08775.00775.00750.00762.004370033389500
2011-08-05785.00785.00765.00782.002180016946800
2011-08-04802.00825.00793.00798.002030016293400
2011-08-03811.00830.00800.00802.002220017925300
2011-08-02832.00836.00823.00824.001820015072300
2011-08-01825.00850.00822.00832.001900015908100
2011-07-29835.00842.00825.00828.002170018044700
2011-07-28835.00843.00826.00835.002430020231400
2011-07-27854.00865.00834.00846.003060025939300
2011-07-26862.00869.00856.00862.002470021302200
2011-07-25859.00865.00854.00862.008280071106200
2011-07-22849.00854.00843.00845.006400054297300
2011-07-21829.00833.00820.00833.001520012575400
2011-07-20825.00834.00825.00829.001460012110800
2011-07-19834.00841.00810.00825.003360027917700
2011-07-15830.00847.00830.00834.002770023064500
2011-07-14815.00830.00815.00826.003050025075200
2011-07-13811.00819.00805.00810.002780022572600
2011-07-12807.00812.00798.00811.002120017105300
2011-07-11807.00810.00795.00807.003340026845300
2011-07-08812.00814.00807.00807.002250018215800
2011-07-07810.00813.00808.00808.003070024835700
2011-07-06802.00809.00797.00809.003140025212800
2011-07-05811.00814.00800.00802.002590020934100
2011-07-04805.00815.00804.00811.002440019774700
2011-07-01809.00814.00798.00804.003030024508000
2011-06-30812.00812.00793.00812.003580028912400
2011-06-29809.00816.00808.00813.003550028841600
2011-06-28795.00801.00792.00799.001840014657700
2011-06-27813.00815.00793.00795.003560028547100
2011-06-24802.00814.00800.00812.002160017472500
2011-06-23800.00810.00797.00807.002770022279700
2011-06-22790.00800.00788.00800.003330026528300
2011-06-21779.00789.00775.00789.002290017969500
2011-06-20768.00784.00768.00779.001380010770100
2011-06-17767.00770.00756.00767.002830021592000
2011-06-16773.00777.00765.00767.001850014294700
2011-06-15784.00788.00780.00782.001680013160200
2011-06-14772.00784.00765.00784.002190017006700
2011-06-13750.00779.00750.00765.002680020504800
2011-06-10754.00771.00752.00761.004830036627500
2011-06-09746.00758.00746.00749.001360010225400
2011-06-08748.00760.00743.00746.001750013139200
2011-06-07739.00754.00739.00748.002210016515000
2011-06-06740.00746.00735.00739.001980014650400
2011-06-03761.00767.00735.00739.004720035264500
2011-06-02754.00769.00754.00767.001600012196000
2011-06-01749.00774.00749.00769.002190016746500
2011-05-31761.00769.00749.00749.003930029975100
2011-05-30753.00757.00746.00756.00129009702000
2011-05-27754.00760.00745.00752.002110015914900
2011-05-26736.00758.00735.00754.002970022293900
2011-05-25745.00745.00727.00736.002870021209000
2011-05-24735.00748.00730.00745.001900014088500
2011-05-23739.00740.00727.00740.002700019863800
2011-05-20737.00741.00728.00736.001660012232000
2011-05-19744.00744.00728.00735.001370010074200
2011-05-18744.00751.00740.00744.002650019758600
2011-05-17763.00763.00744.00744.002910021826400
2011-05-16779.00779.00756.00757.005250040148100
2011-05-13766.00785.00750.00764.005090038825000
2011-05-12757.00761.00754.00759.00126009546200
2011-05-11782.00783.00751.00759.003610027819600
2011-05-10785.00786.00753.00785.003370026111600
2011-05-09800.00805.00772.00783.002200017196800
2011-05-06784.00800.00777.00800.001980015680900
2011-05-02802.00816.00780.00787.005370042464600
2011-04-28743.00760.00743.00758.002890021727100
2011-04-27745.00753.00743.00743.003380025215200
2011-04-26756.00756.00740.00745.002610019499100
2011-04-25761.00767.00748.00757.003130023752200
2011-04-22768.00771.00757.00767.002810021529800
2011-04-21770.00778.00764.00768.003090023773100
2011-04-20779.00792.00763.00763.002450018975000
2011-04-19760.00773.00755.00764.002530019311300
2011-04-18760.00779.00760.00773.002040015721600
2011-04-15771.00783.00761.00767.00120009247300
2011-04-14767.00794.00757.00772.002040015768000
2011-04-13750.00774.00750.00754.001360010297900
2011-04-12754.00762.00748.00755.002270017128700
2011-04-11766.00776.00765.00768.001310010066800
2011-04-08745.00775.00745.00764.003350025480800
2011-04-07760.00768.00740.00744.002660019975000
2011-04-06769.00769.00738.00750.003360025188300
2011-04-05788.00788.00753.00768.003340025632400
2011-04-04790.00797.00788.00789.001300010294500
2011-04-01807.00811.00779.00779.001700013471600
2011-03-31795.00820.00775.00816.006200049483000
2011-03-30769.00784.00759.00784.004460034529400
2011-03-29767.00769.00745.00763.004530034437600
2011-03-28770.00770.00763.00770.004170031962400
2011-03-25755.00767.00753.00762.004340032865000
2011-03-24725.00747.00725.00735.003150023334000
2011-03-23748.00750.00727.00740.005640041706500
2011-03-22691.00731.00690.00718.004790034090000
2011-03-18668.00689.00661.00673.006810045869000
2011-03-17602.00684.00596.00658.005820037216100
2011-03-16600.00611.00579.00609.008470050348500
2011-03-15725.00730.00595.00595.008470053409800
2011-03-14743.00774.00724.00745.003860028747900
2011-03-11764.00770.00755.00756.0010450079757200
2011-03-10787.00790.00774.00779.004130032275100
2011-03-09785.00794.00785.00787.002450019343600
2011-03-08789.00795.00785.00787.001730013637900
2011-03-07785.00794.00775.00789.004480035300400
2011-03-04800.00802.00786.00790.003950031455400
2011-03-03783.00794.00778.00791.002380018780000
2011-03-02783.00787.00777.00783.0011020086353000
2011-03-01778.00786.00776.00783.005520043147700
2011-02-28764.00778.00763.00778.002730021070100
2011-02-25765.00771.00750.00766.003380025818400
2011-02-24763.00772.00758.00761.004390033547500
2011-02-23768.00777.00762.00769.005940045733700
2011-02-22765.00775.00761.00768.004280032848800
2011-02-21774.00780.00772.00775.002430018875300
2011-02-18781.00783.00774.00779.002200017148900
2011-02-17774.00785.00767.00777.004610035933800
2011-02-16777.00780.00767.00774.001900014750200
2011-02-15781.00785.00773.00777.003130024395500
2011-02-14777.00785.00766.00781.004940038531200
2011-02-10755.00774.00755.00766.002920022392400
2011-02-09747.00755.00747.00752.003290024724300
2011-02-08763.00768.00745.00747.007520056608600
2011-02-07775.00775.00770.00771.00120009259900
2011-02-04768.00773.00762.00762.004270032726100
2011-02-03761.00769.00752.00754.002630019946800
2011-02-02757.00775.00751.00761.006010045930300
2011-02-01749.00760.00745.00747.002350017601600
2011-01-31748.00763.00747.00750.003120023504700
2011-01-28759.00762.00747.00753.003120023510900
2011-01-27758.00768.00758.00763.002150016399600
2011-01-26763.00769.00758.00761.003200024360200
2011-01-25770.00772.00767.00768.003900030007400
2011-01-24765.00769.00760.00769.003510026817800
2011-01-21781.00781.00766.00767.004310033246200
2011-01-20785.00785.00775.00780.001840014364900
2011-01-19787.00794.00782.00789.001410011104800
2011-01-18783.00792.00783.00787.0096007572600
2011-01-17794.00799.00783.00783.0097007664100
2011-01-14790.00795.00788.00794.002670021148800
2011-01-13780.00793.00780.00788.002750021665200
2011-01-12786.00790.00776.00777.003150024655000
2011-01-11773.00789.00773.00777.005850045775600
2011-01-07784.00784.00773.00773.004100031969700
2011-01-06772.00775.00770.00771.001920014816700
2011-01-05765.00771.00764.00770.001430010982400
2011-01-04770.00774.00741.00769.004150031894600

   ※ 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