[1982 東証1部] 日比谷総合設備 日足 時系列データ (2013年)

[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 
2013-12-301253.001293.001252.001292.004620058967100
2013-12-271208.001226.001203.001223.002810034096200
2013-12-261187.001208.001185.001204.002280027325600
2013-12-251198.001198.001150.001185.005380063936400
2013-12-241206.001206.001174.001189.002930034919800
2013-12-201200.001210.001197.001204.004430053267500
2013-12-191180.001200.001180.001199.006610078726200
2013-12-181175.001199.001175.001192.002870034134000
2013-12-171155.001185.001155.001175.00960011271800
2013-12-161166.001172.001142.001150.002600030053800
2013-12-131156.001205.001150.001184.0087700101930700
2013-12-121225.001225.001204.001212.001230014951900
2013-12-111218.001242.001206.001232.004320052812700
2013-12-101242.001242.001207.001235.003440042449600
2013-12-091210.001241.001201.001235.003730045935600
2013-12-061210.001223.001209.001217.004520054916500
2013-12-051187.001200.001150.001176.002460029097800
2013-12-041167.001185.001157.001162.001780020766700
2013-12-031190.001196.001176.001178.001240014703500
2013-12-021189.001200.001181.001182.001180014057600
2013-11-291195.001200.001166.001189.001800021402100
2013-11-281177.001206.001177.001203.001440017163200
2013-11-271178.001224.001167.001185.001040012403500
2013-11-261182.001209.001165.001198.001450017321800
2013-11-251208.001223.001190.001204.002220026863700
2013-11-221214.001223.001202.001208.003610043822600
2013-11-211190.001213.001187.001213.003310039863000
2013-11-201171.001185.001167.001183.001470017316700
2013-11-191168.001190.001168.001176.00890010504200
2013-11-181167.001193.001150.001168.002590030211200
2013-11-151180.001214.001155.001195.004770056859200
2013-11-141130.001180.001126.001179.002240026090700
2013-11-131122.001170.001080.001128.002000022795700
2013-11-121031.001132.001031.001122.002450027100300
2013-11-111102.001106.001028.001036.002750029201300
2013-11-081108.001128.001101.001105.001470016327200
2013-11-071125.001142.001125.001127.0054006099300
2013-11-061134.001148.001125.001140.0050005689100
2013-11-051158.001176.001129.001137.001690019410500
2013-11-011193.001193.001138.001141.001100012686400
2013-10-311189.001198.001185.001193.002140025472800
2013-10-301164.001190.001156.001188.002640031130800
2013-10-291173.001179.001145.001164.001920022345900
2013-10-281205.001213.001171.001191.001830021858000
2013-10-251214.001226.001188.001218.003930047691900
2013-10-241197.001225.001146.001214.004170049778900
2013-10-231200.001224.001149.001200.004090049073900
2013-10-221185.001200.001182.001199.001480017640600
2013-10-211182.001182.001128.001178.0084009816100
2013-10-181172.001189.001147.001152.002390027718600
2013-10-171168.001173.001165.001171.001200014032800
2013-10-161168.001170.001149.001167.00980011375000
2013-10-151168.001174.001165.001168.001670019535800
2013-10-111133.001172.001133.001168.001760020473300
2013-10-101124.001141.001090.001129.001480016578300
2013-10-091113.001135.001092.001129.003220035828400
2013-10-081100.001134.001090.001113.004030044446400
2013-10-071095.001136.001090.001118.002490027417000
2013-10-041114.001134.001092.001100.002170024089200
2013-10-031132.001168.001114.001114.002120024039400
2013-10-021158.001159.001132.001132.001330015235700
2013-10-011175.001180.001080.001157.003320038017500
2013-09-301196.001196.001190.001192.00890010619800
2013-09-271218.001219.001171.001184.001770021127000
2013-09-261187.001220.001160.001218.001150013561700
2013-09-251200.001200.001176.001184.002510029857400
2013-09-241196.001218.001189.001200.001780021316800
2013-09-201180.001231.001179.001207.003340040017500
2013-09-191125.001168.001125.001166.002430027886900
2013-09-181111.001112.001100.001112.002230024715000
2013-09-171120.001128.001111.001111.001040011661400
2013-09-131110.001128.001110.001120.004280047618400
2013-09-121133.001135.001127.001130.002270025667300
2013-09-111121.001140.001121.001133.002090023668600
2013-09-101100.001128.001100.001119.003040033892200
2013-09-091080.001100.001080.001099.002020022045600
2013-09-061054.001055.001030.001051.001050010952900
2013-09-051074.001074.001041.001054.001220012980100
2013-09-041056.001069.00990.001069.002000020951400
2013-09-031029.001066.001029.001066.001920020156300
2013-09-02995.001024.00959.001016.001170011615100
2013-08-301050.001074.00987.00990.002910029477600
2013-08-291072.001072.001046.001046.001080011432900
2013-08-281062.001079.001047.001072.003020032328300
2013-08-271085.001085.001072.001073.001250013457600
2013-08-261097.001105.001078.001087.002250024634600
2013-08-231037.001083.001029.001081.002110022345400
2013-08-221008.001037.001001.001037.001540015757600
2013-08-211036.001038.00980.001000.002150021820700
2013-08-201047.001066.001036.001036.001680017558400
2013-08-191042.001060.001000.001051.0042004382300
2013-08-161044.001054.001023.001042.002130022212100
2013-08-151100.001106.001046.001055.002210023857300
2013-08-141070.001109.001065.001106.003290036070200
2013-08-131058.001066.001049.001065.001270013461400
2013-08-121050.001063.001042.001058.001200012643500
2013-08-091023.001057.001023.001051.002110021886700
2013-08-081009.001054.001009.001023.001950020072000
2013-08-071010.001030.00999.001003.002450024709800
2013-08-061022.001047.001018.001034.0044004548000
2013-08-051047.001048.001017.001039.0087009028300
2013-08-021040.001072.001012.001067.002810029488600
2013-08-011040.001040.001029.001040.001130011696000
2013-07-311045.001056.001020.001050.002400025044400
2013-07-301018.001060.00988.001057.002550026335500
2013-07-291041.001042.001024.001028.003050031575600
2013-07-261047.001054.001039.001050.002700028303800
2013-07-251089.001089.001052.001069.004400047549600
2013-07-241082.001092.001072.001091.004230045721500
2013-07-231075.001083.001070.001079.005350057522300
2013-07-221047.001070.001046.001070.003810040239400
2013-07-191054.001054.001038.001045.002140022395500
2013-07-181037.001055.001034.001054.003700038648400
2013-07-171032.001038.001011.001034.003230033290200
2013-07-161036.001036.001025.001032.003390035006200
2013-07-121030.001031.001027.001031.001960020180100
2013-07-111024.001030.00992.001019.001980020249000
2013-07-101021.001028.001018.001025.003870039594900
2013-07-09996.001025.00990.001021.003900039420200
2013-07-081005.001005.00975.00982.001500014901100
2013-07-051000.001013.00996.001003.004560045784200
2013-07-04988.00995.00986.00992.001400013868800
2013-07-03983.00990.00955.00988.002870028260500
2013-07-02979.00983.00972.00983.002570025151800
2013-07-01970.00972.00965.00972.002090020247400
2013-06-28966.00970.00955.00969.005140049690900
2013-06-27932.00943.00909.00936.001930017980100
2013-06-26941.00944.00921.00925.0043004004300
2013-06-25940.00940.00913.00931.001650015407100
2013-06-24923.00933.00910.00931.001380012761700
2013-06-21921.00927.00915.00921.004820044373000
2013-06-20918.00931.00913.00922.003150029075700
2013-06-19925.00930.00883.00918.004340039382000
2013-06-18923.00933.00892.00925.003220029728000
2013-06-17862.00935.00862.00922.002370021633100
2013-06-14850.00875.00850.00861.007980068144000
2013-06-13866.00878.00855.00859.001910016493300
2013-06-12875.00880.00869.00880.001180010325300
2013-06-11897.00906.00881.00890.001770015807300
2013-06-10859.00897.00841.00897.002580022376100
2013-06-07880.00882.00827.00859.005210044763300
2013-06-06900.00913.00892.00901.003240029229500
2013-06-05928.00933.00901.00901.002290021081100
2013-06-04929.00933.00912.00930.002980027374900
2013-06-03952.00952.00926.00929.004800044736900
2013-05-31948.00954.00918.00953.004670043903200
2013-05-30940.00940.00915.00922.005990055386300
2013-05-29950.00962.00938.00943.002840026994200
2013-05-28929.00941.00924.00931.002910027134000
2013-05-27955.00955.00919.00929.005860054751900
2013-05-24940.00970.00915.00945.007570071210300
2013-05-231008.001010.00949.00949.004970048991500
2013-05-22992.001010.00989.001005.003680036781400
2013-05-21992.00997.00984.00992.004700046546400
2013-05-20989.00993.00981.00988.003580035394400
2013-05-17989.00993.00978.00985.003990039325100
2013-05-16995.00997.00973.00989.003440033779700
2013-05-15997.00999.00989.00994.003460034343200
2013-05-14982.00996.00981.00991.006260061927600
2013-05-13985.00994.00975.00981.004540044605500
2013-05-10971.00986.00970.00978.003710036291100
2013-05-09977.00979.00962.00968.002900028083000
2013-05-08971.00980.00970.00976.002750026795300
2013-05-07963.00975.00957.00971.002800027059900
2013-05-02953.00960.00953.00955.001620015471800
2013-05-01952.00962.00947.00953.002270021644600
2013-04-30970.00980.00953.00954.002760026629700
2013-04-26985.00990.00960.00962.002350022855500
2013-04-25978.00982.00975.00980.003040029739200
2013-04-24964.00980.00955.00978.003380032764800
2013-04-23954.00976.00949.00963.003520033920100
2013-04-22944.00965.00944.00954.003780036069900
2013-04-19940.00951.00940.00944.003270030839100
2013-04-18940.00950.00932.00940.004110038588700
2013-04-17936.00946.00936.00940.003630034135100
2013-04-16935.00954.00935.00941.003090029116800
2013-04-15974.00977.00961.00964.002880027806200
2013-04-12975.00982.00969.00972.002570024997500
2013-04-11965.00986.00959.00983.003620035161700
2013-04-10976.00979.00967.00975.002060020074500
2013-04-09989.00989.00947.00976.003090030090400
2013-04-08970.00997.00970.00989.007760076258900
2013-04-05962.00970.00933.00970.006520062484000
2013-04-04900.00926.00895.00917.003900035402500
2013-04-03895.00904.00890.00901.003420030657200
2013-04-02913.00917.00890.00892.003250029277100
2013-04-01952.00952.00933.00933.002980028101700
2013-03-29971.00971.00951.00953.001860017818800
2013-03-28970.00974.00926.00971.009000087056400
2013-03-27952.00971.00952.00970.002350022658000
2013-03-26972.00975.00967.00971.003610035035600
2013-03-25975.00976.00971.00972.006150059902500
2013-03-22986.00988.00975.00975.003900038279500
2013-03-21992.00998.00985.00988.006480064190700
2013-03-19988.00995.00982.00989.003610035725100
2013-03-181005.001005.00982.00984.002730027108000
2013-03-15972.00996.00968.00990.003590035136600
2013-03-14968.00973.00954.00968.004060039157700
2013-03-13970.00974.00967.00969.003720036111900
2013-03-12973.00978.00968.00971.003360032719300
2013-03-11973.00982.00972.00979.004290041897500
2013-03-08941.00976.00941.00972.00113200107741900
2013-03-07970.00976.00962.00971.004530043992200
2013-03-06968.00974.00952.00970.005830056067200
2013-03-05975.00979.00965.00968.002820027385200
2013-03-04992.001000.00971.00982.002750027187300
2013-03-01993.001000.00990.00992.002660026418600
2013-02-28965.001003.00965.00993.003860038107300
2013-02-27979.00979.00961.00961.001810017542500
2013-02-26985.00988.00973.00979.001950019135500
2013-02-251008.001015.00979.00986.004600046002300
2013-02-221011.001011.001002.001008.003000030232700
2013-02-211017.001020.001005.001011.003010030515000
2013-02-201001.001025.00998.001017.003960040123000
2013-02-19994.001000.00991.00995.002680026690500
2013-02-18953.00997.00953.00994.002340022744700
2013-02-15959.00960.00950.00953.002640025163200
2013-02-14966.00972.00960.00963.002000019307200
2013-02-13971.00988.00963.00966.002220021619200
2013-02-12991.001000.00975.00977.002600025751500
2013-02-08999.001000.00971.00990.002360023414000
2013-02-07996.001008.00991.00993.002610025995800
2013-02-06992.001017.00991.001010.001410014210200
2013-02-05994.001007.00990.00992.002040020414700
2013-02-041015.001022.001008.001008.001120011385000
2013-02-011020.001026.001002.001017.001470014961400
2013-01-311028.001030.001008.001020.002560026085300
2013-01-301018.001028.001011.001015.001940019736200
2013-01-291004.001024.001004.001015.0085008615900
2013-01-281036.001036.001013.001013.001090011109800
2013-01-251019.001037.001012.001033.003190032528800
2013-01-241000.001022.00999.001019.003780038112200
2013-01-231030.001030.001012.001023.001800018437200
2013-01-221049.001064.001031.001043.003260034049600
2013-01-211055.001058.001046.001049.001640017249000
2013-01-181045.001063.001024.001063.002210023344000
2013-01-171018.001043.001016.001023.001980020293500
2013-01-161060.001069.001011.001018.001840019301100
2013-01-151049.001065.001046.001059.003530037310200
2013-01-111044.001046.001030.001034.002160022424900
2013-01-101034.001042.00990.001040.001330013693900
2013-01-091000.001043.00996.001041.001650016829800
2013-01-081028.001044.00999.001001.001670017061100
2013-01-071050.001050.001015.001028.002280023708000
2013-01-041033.001060.001032.001051.003360034961800

   ※ 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