[8818 東証1部] 京阪不 日足 時系列データ (2007年)

[8818 東証1部] 京阪不 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-2800
2007-12-27497.00497.00497.00497.001000497000
2007-12-26496.00496.00494.00495.0050002473000
2007-12-25495.00496.00495.00496.0030001486000
2007-12-21504.00504.00479.00481.0060002916000
2007-12-20504.00504.00504.00504.0020001008000
2007-12-19509.00514.00509.00514.0030001532000
2007-12-18507.00509.00507.00509.0030001523000
2007-12-17513.00513.00505.00505.0030001526000
2007-12-14530.00530.00513.00513.003400017896000
2007-12-13553.00553.00522.00522.00100005400000
2007-12-12550.00550.00546.00546.0060003284000
2007-12-11560.00560.00559.00559.0060003358000
2007-12-10551.00553.00551.00553.0070003864000
2007-12-0700
2007-12-0600
2007-12-0500
2007-12-04562.00562.00559.00559.0060003363000
2007-12-0300
2007-11-30548.00569.00548.00562.00130007329000
2007-11-29555.00555.00548.00548.00100005539000
2007-11-2800
2007-11-27528.00535.00528.00535.0050002654000
2007-11-2600
2007-11-22516.00519.00516.00519.0030001551000
2007-11-21527.00527.00526.00526.0020001053000
2007-11-20530.00531.00527.00527.0040002117000
2007-11-1900
2007-11-16530.00530.00530.00530.0020001060000
2007-11-1500
2007-11-14532.00537.00532.00537.0040002138000
2007-11-13508.00508.00508.00508.001000508000
2007-11-1200
2007-11-09554.00554.00538.00538.0090004950000
2007-11-0800
2007-11-07583.00583.00583.00583.001000583000
2007-11-06581.00581.00578.00578.0030001740000
2007-11-05584.00584.00584.00584.0050002920000
2007-11-02586.00590.00580.00583.0090005266000
2007-11-01587.00587.00587.00587.001000587000
2007-10-31594.00594.00587.00587.0040002364000
2007-10-30592.00597.00585.00597.00150008879000
2007-10-29605.00605.00600.00605.0050003011000
2007-10-26592.00592.00589.00589.0020001181000
2007-10-2500
2007-10-2400
2007-10-2300
2007-10-22570.00577.00570.00577.0050002863000
2007-10-19599.00599.00580.00580.0060003510000
2007-10-18595.00599.00595.00599.0030001789000
2007-10-17610.00610.00601.00601.0030001819000
2007-10-16649.00649.00628.00628.0050003184000
2007-10-15635.00643.00635.00642.0070004483000
2007-10-12645.00645.00640.00640.0030001925000
2007-10-11642.00653.00642.00651.00100006490000
2007-10-10651.00651.00651.00651.001000651000
2007-10-09649.00649.00649.00649.001000649000
2007-10-05632.00637.00632.00637.0060003807000
2007-10-04636.00636.00636.00636.001000636000
2007-10-03625.00635.00625.00629.0050003146000
2007-10-02621.00625.00619.00619.0040002486000
2007-10-01610.00610.00610.00610.001000610000
2007-09-28628.00628.00628.00628.001000628000
2007-09-27614.00628.00614.00627.0060003740000
2007-09-26596.00604.00596.00604.0050002996000
2007-09-25603.00603.00594.00594.0020001197000
2007-09-21601.00608.00601.00608.0030001817000
2007-09-20601.00601.00601.00601.001000601000
2007-09-19605.00605.00605.00605.0030001815000
2007-09-1800
2007-09-14611.00620.00594.00596.003200019529000
2007-09-1300
2007-09-12600.00612.00600.00612.0050003024000
2007-09-11614.00614.00601.00601.0020001215000
2007-09-1000
2007-09-0700
2007-09-0600
2007-09-0500
2007-09-0400
2007-09-03665.00665.00665.00665.001000665000
2007-08-31654.00658.00654.00658.0040002623000
2007-08-3000
2007-08-2900
2007-08-2800
2007-08-2700
2007-08-2400
2007-08-23662.00662.00662.00662.0030001986000
2007-08-2200
2007-08-21660.00660.00650.00650.0040002629000
2007-08-20669.00669.00657.00659.00120007922000
2007-08-17700.00700.00700.00700.001000700000
2007-08-1600
2007-08-15727.00727.00727.00727.0020001454000
2007-08-1400
2007-08-13725.00725.00725.00725.0020001450000
2007-08-10724.00724.00724.00724.001000724000
2007-08-09710.00730.00710.00723.0070005073000
2007-08-08709.00709.00709.00709.001000709000
2007-08-07704.00704.00704.00704.001000704000
2007-08-06716.00716.00715.00716.0080005726000
2007-08-0300
2007-08-02727.00727.00710.00716.0080005746000
2007-08-01721.00721.00717.00717.0030002155000
2007-07-31732.00732.00727.00730.0040002917000
2007-07-30715.00715.00711.00713.0070004990000
2007-07-27726.00726.00714.00714.0030002159000
2007-07-2600
2007-07-2500
2007-07-24763.00763.00757.00760.0030002280000
2007-07-23755.00755.00752.00754.0030002261000
2007-07-20752.00752.00752.00752.001000752000
2007-07-19761.00761.00752.00752.0090006822000
2007-07-18775.00775.00752.00752.001800013879000
2007-07-17791.00791.00785.00785.0020001576000
2007-07-13799.00808.00796.00808.00110008829000
2007-07-12820.00820.00790.00790.0040003211000
2007-07-11824.00824.00819.00819.0040003285000
2007-07-1000
2007-07-09865.00866.00865.00866.0020001731000
2007-07-0600
2007-07-0500
2007-07-0400
2007-07-03880.00880.00880.00880.001000880000
2007-07-02890.00890.00890.00890.001000890000
2007-06-29901.00901.00893.00895.0030002689000
2007-06-28914.00914.00914.00914.001000914000
2007-06-2700
2007-06-2600
2007-06-25921.00921.00921.00921.001000921000
2007-06-2200
2007-06-21930.00933.00930.00931.0080007451000
2007-06-2000
2007-06-19930.00930.00930.00930.001000930000
2007-06-1800
2007-06-1500
2007-06-1400
2007-06-13942.00942.00942.00942.001000942000
2007-06-12990.00990.00966.00966.0020001956000
2007-06-1100
2007-06-081033.001033.001012.001019.003300034013000
2007-06-071019.001019.001010.001013.0040004061000
2007-06-0600
2007-06-051034.001070.001025.001070.0040004179000
2007-06-0400
2007-06-011000.001000.001000.001000.0010001000000
2007-05-31969.00993.00965.00993.0050004887000
2007-05-30944.00960.00944.00959.0050004783000
2007-05-29929.00929.00928.00929.0040003714000
2007-05-28929.00929.00929.00929.001000929000
2007-05-2500
2007-05-2400
2007-05-23910.00914.00910.00914.0030002734000
2007-05-22906.00906.00906.00906.001000906000
2007-05-2100
2007-05-18878.00878.00878.00878.0030002634000
2007-05-1700
2007-05-1600
2007-05-1500
2007-05-14859.00859.00854.00854.0040003423000
2007-05-1100
2007-05-1000
2007-05-09845.00863.00845.00863.0030002562000
2007-05-08860.00860.00859.00859.0020001719000
2007-05-07858.00858.00858.00858.001000858000
2007-05-0200
2007-05-01850.00850.00850.00850.0050004250000
2007-04-2700
2007-04-2600
2007-04-25813.00835.00813.00831.0080006633000
2007-04-24818.00826.00818.00826.0020001644000
2007-04-23831.00831.00818.00818.0030002470000
2007-04-20831.00831.00831.00831.001000831000
2007-04-19831.00831.00831.00831.001000831000
2007-04-18841.00841.00841.00841.001000841000
2007-04-1700
2007-04-16855.00855.00855.00855.001000855000
2007-04-1300
2007-04-12850.00850.00850.00850.001000850000
2007-04-1100
2007-04-1000
2007-04-09846.00853.00846.00853.0020001699000
2007-04-06848.00848.00848.00848.001000848000
2007-04-05848.00848.00848.00848.001000848000
2007-04-0400
2007-04-03852.00852.00852.00852.001000852000
2007-04-02852.00852.00852.00852.001000852000
2007-03-30852.00852.00852.00852.001000852000
2007-03-2900
2007-03-2800
2007-03-27861.00861.00861.00861.001000861000
2007-03-2600
2007-03-23908.00908.00890.00890.0040003586000
2007-03-22945.00945.00899.00899.003200030158000
2007-03-2000
2007-03-19883.00883.00865.00865.0050004381000
2007-03-1600
2007-03-15897.00902.00895.00901.0070006294000
2007-03-1400
2007-03-13923.00923.00923.00923.001000923000
2007-03-1200
2007-03-09890.00924.00890.00924.003000026818000
2007-03-0800
2007-03-07901.00916.00900.00900.0070006331000
2007-03-06880.00880.00880.00880.0020001760000
2007-03-0500
2007-03-02906.00929.00905.00929.0040003660000
2007-03-01922.00925.00904.00904.0070006402000
2007-02-28877.00877.00877.00877.0030002631000
2007-02-27948.00957.00948.00957.0020001905000
2007-02-26910.00946.00910.00942.0030002798000
2007-02-23881.00910.00877.00910.001400012527000
2007-02-2200
2007-02-21869.00876.00869.00876.0020001745000
2007-02-2000
2007-02-1900
2007-02-16869.00869.00865.00865.0020001734000
2007-02-15870.00883.00869.00883.0080007022000
2007-02-14860.00861.00860.00861.0020001721000
2007-02-13870.00877.00859.00859.0070006078000
2007-02-09866.00866.00866.00866.0070006062000
2007-02-0800
2007-02-07852.00866.00852.00866.0040003440000
2007-02-0600
2007-02-05831.00841.00820.00820.0050004153000
2007-02-02812.00821.00812.00821.0020001633000
2007-02-01810.00810.00810.00810.001000810000
2007-01-31831.00831.00816.00816.0030002463000
2007-01-30820.00833.00820.00830.001400011610000
2007-01-29794.00819.00794.00819.00110008898000
2007-01-26802.00802.00802.00802.001000802000
2007-01-25806.00806.00806.00806.0030002418000
2007-01-24807.00807.00804.00804.0050004025000
2007-01-23813.00813.00798.00798.0050004022000
2007-01-22814.00814.00813.00813.0020001627000
2007-01-19778.00778.00778.00778.001000778000
2007-01-1800
2007-01-1700
2007-01-1600
2007-01-15755.00755.00755.00755.001000755000
2007-01-12738.00738.00738.00738.0020001476000
2007-01-1100
2007-01-10765.00765.00765.00765.001000765000
2007-01-0900
2007-01-05759.00765.00759.00765.0040003044000
2007-01-0400

   ※ 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