[8818 東証1部] 京阪不 日足 時系列データ (2008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 
2008-12-3000
2008-12-2900
2008-12-26399.00399.00399.00399.001000399000
2008-12-2500
2008-12-24403.00403.00403.00403.002000806000
2008-12-2200
2008-12-19397.00397.00392.00392.0030001186000
2008-12-18399.00399.00397.00397.0050001993000
2008-12-17392.00392.00386.00386.0040001561000
2008-12-16395.00395.00391.00391.002000786000
2008-12-15380.00380.00380.00380.001000380000
2008-12-12393.00393.00393.00393.00230009039000
2008-12-11373.00373.00373.00373.0070002611000
2008-12-10355.00355.00355.00355.002000710000
2008-12-09369.00369.00363.00363.0080002934000
2008-12-08359.00359.00359.00359.001000359000
2008-12-05364.00364.00359.00359.0030001087000
2008-12-04373.00373.00361.00361.0070002551000
2008-12-03363.00363.00363.00363.0070002541000
2008-12-02356.00363.00356.00363.0030001082000
2008-12-01376.00376.00376.00376.001000376000
2008-11-28369.00376.00369.00376.0060002231000
2008-11-27372.00372.00372.00372.001000372000
2008-11-26366.00366.00366.00366.0060002196000
2008-11-2500
2008-11-21365.00365.00360.00360.0030001090000
2008-11-20382.00382.00375.00380.0030001137000
2008-11-19391.00392.00391.00392.002000783000
2008-11-18363.00398.00363.00398.0050001955000
2008-11-1700
2008-11-14381.00386.00381.00381.0030001148000
2008-11-1300
2008-11-1200
2008-11-11406.00406.00406.00406.002000812000
2008-11-10406.00406.00406.00406.0040001624000
2008-11-07375.00389.00375.00389.0040001514000
2008-11-06385.00390.00385.00390.0030001160000
2008-11-05385.00385.00375.00375.0040001510000
2008-11-0400
2008-10-31359.00359.00359.00359.001000359000
2008-10-30334.00334.00334.00334.001000334000
2008-10-2900
2008-10-28330.00330.00330.00330.001000330000
2008-10-27327.00327.00327.00327.002000654000
2008-10-24347.00347.00347.00347.0030001041000
2008-10-23354.00354.00332.00342.0080002749000
2008-10-22370.00370.00370.00370.001000370000
2008-10-21369.00369.00365.00365.0030001103000
2008-10-2000
2008-10-1700
2008-10-16304.00304.00304.00304.001000304000
2008-10-1500
2008-10-14281.00302.00281.00302.0070001988000
2008-10-10291.00291.00291.00291.002000582000
2008-10-09319.00319.00315.00316.0050001581000
2008-10-0800
2008-10-0700
2008-10-06369.00369.00368.00368.0030001106000
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-30388.00391.00378.00391.0070002689000
2008-09-2900
2008-09-26393.00393.00388.00388.0060002351000
2008-09-2500
2008-09-24395.00395.00390.00390.0030001180000
2008-09-22411.00411.00398.00398.0040001618000
2008-09-19413.00415.00404.00412.00160006561000
2008-09-18413.00413.00413.00413.002000826000
2008-09-17408.00408.00408.00408.001000408000
2008-09-16432.00432.00432.00432.001000432000
2008-09-12447.00448.00447.00448.002500011176000
2008-09-11433.00433.00432.00432.0030001297000
2008-09-10423.00423.00423.00423.001000423000
2008-09-09423.00423.00423.00423.001000423000
2008-09-08420.00420.00420.00420.002000840000
2008-09-05400.00410.00400.00410.0050002040000
2008-09-0400
2008-09-03421.00421.00421.00421.001000421000
2008-09-0200
2008-09-01436.00436.00433.00433.0040001741000
2008-08-29438.00438.00436.00436.0040001750000
2008-08-2800
2008-08-2700
2008-08-26448.00448.00448.00448.002000896000
2008-08-25449.00449.00449.00449.001000449000
2008-08-2200
2008-08-21444.00444.00434.00434.0030001322000
2008-08-20439.00444.00439.00444.002000883000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-14448.00448.00448.00448.001000448000
2008-08-1300
2008-08-12448.00448.00448.00448.001000448000
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-05463.00463.00460.00460.002000923000
2008-08-04463.00463.00463.00463.001000463000
2008-08-01463.00463.00463.00463.001000463000
2008-07-31450.00460.00450.00460.002000910000
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-25450.00455.00450.00455.002000905000
2008-07-24448.00448.00448.00448.002000896000
2008-07-2300
2008-07-22457.00457.00457.00457.001000457000
2008-07-18461.00461.00457.00457.0030001379000
2008-07-1700
2008-07-1600
2008-07-15467.00468.00467.00468.002000935000
2008-07-1400
2008-07-11467.00467.00467.00467.0040001868000
2008-07-1000
2008-07-09460.00461.00460.00461.0050002301000
2008-07-08480.00480.00480.00480.001000480000
2008-07-0700
2008-07-04482.00483.00482.00483.0030001447000
2008-07-03486.00486.00485.00485.002000971000
2008-07-02482.00482.00482.00482.001000482000
2008-07-01493.00493.00492.00492.002000985000
2008-06-3000
2008-06-27480.00480.00477.00477.0070003357000
2008-06-26481.00481.00477.00477.0030001435000
2008-06-25481.00481.00481.00481.001000481000
2008-06-2400
2008-06-23485.00485.00476.00476.0030001437000
2008-06-20490.00490.00485.00485.002000975000
2008-06-1900
2008-06-18490.00490.00490.00490.001000490000
2008-06-1700
2008-06-1600
2008-06-13470.00474.00470.00474.002400011284000
2008-06-12481.00483.00481.00483.00110005293000
2008-06-11486.00486.00481.00481.0040001939000
2008-06-10481.00481.00481.00481.001000481000
2008-06-09488.00488.00480.00480.0050002416000
2008-06-0600
2008-06-05493.00493.00490.00490.0040001967000
2008-06-04492.00495.00492.00495.0030001482000
2008-06-03499.00499.00499.00499.001000499000
2008-06-02498.00499.00498.00499.002000997000
2008-05-30496.00496.00496.00496.002000992000
2008-05-29493.00493.00493.00493.001000493000
2008-05-2800
2008-05-2700
2008-05-26496.00496.00496.00496.001000496000
2008-05-23496.00496.00496.00496.001000496000
2008-05-2200
2008-05-21507.00507.00496.00496.0040002010000
2008-05-20517.00517.00517.00517.001000517000
2008-05-19522.00522.00522.00522.0020001044000
2008-05-1600
2008-05-15515.00515.00512.00512.0030001541000
2008-05-14502.00502.00500.00500.0020001002000
2008-05-13494.00494.00494.00494.001000494000
2008-05-1200
2008-05-09515.00515.00515.00515.0030001545000
2008-05-08529.00529.00529.00529.0020001058000
2008-05-07545.00545.00532.00532.0060003233000
2008-05-02539.00539.00539.00539.0020001078000
2008-05-0100
2008-04-30538.00542.00538.00542.0020001080000
2008-04-2800
2008-04-25501.00501.00501.00501.0020001002000
2008-04-2400
2008-04-2300
2008-04-22509.00509.00509.00509.001000509000
2008-04-2100
2008-04-18502.00502.00502.00502.001000502000
2008-04-17502.00502.00502.00502.0020001004000
2008-04-16464.00490.00464.00490.0040001902000
2008-04-1500
2008-04-14452.00452.00452.00452.001000452000
2008-04-11448.00448.00448.00448.001000448000
2008-04-1000
2008-04-09445.00445.00445.00445.001000445000
2008-04-08446.00446.00446.00446.0040001784000
2008-04-0700
2008-04-04437.00441.00437.00441.002000878000
2008-04-03427.00427.00427.00427.001000427000
2008-04-0200
2008-04-01400.00407.00400.00407.0080003236000
2008-03-31403.00403.00401.00402.0050002010000
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-25415.00415.00405.00410.0060002456000
2008-03-24405.00405.00405.00405.0030001215000
2008-03-21378.00394.00378.00394.002000772000
2008-03-19387.00389.00375.00377.00150005709000
2008-03-18364.00367.00364.00367.0030001096000
2008-03-1700
2008-03-14393.00393.00376.00381.004100016014000
2008-03-13388.00388.00388.00388.0030001164000
2008-03-12399.00400.00399.00400.002000799000
2008-03-11394.00394.00389.00389.002000783000
2008-03-1000
2008-03-07400.00400.00400.00400.001000400000
2008-03-06404.00407.00404.00407.002000811000
2008-03-05405.00405.00405.00405.001000405000
2008-03-04414.00414.00405.00405.0030001229000
2008-03-03415.00415.00414.00414.0030001244000
2008-02-29421.00421.00414.00414.0040001673000
2008-02-28425.00425.00425.00425.001000425000
2008-02-2700
2008-02-26435.00435.00424.00424.0060002575000
2008-02-25435.00435.00435.00435.002000870000
2008-02-2200
2008-02-21440.00440.00440.00440.002000880000
2008-02-20449.00449.00449.00449.001000449000
2008-02-19451.00451.00451.00451.0060002706000
2008-02-18441.00441.00436.00436.0050002193000
2008-02-15428.00430.00428.00430.002000858000
2008-02-14429.00429.00424.00425.0040001703000
2008-02-13415.00431.00415.00429.0030001275000
2008-02-12430.00435.00415.00415.00150006342000
2008-02-08442.00442.00442.00442.001000442000
2008-02-07443.00443.00443.00443.001000443000
2008-02-06468.00468.00468.00468.001000468000
2008-02-0500
2008-02-04472.00472.00468.00468.0060002812000
2008-02-01468.00470.00467.00467.0050002345000
2008-01-31453.00453.00453.00453.0060002718000
2008-01-30444.00455.00444.00454.0040001807000
2008-01-29429.00429.00429.00429.001000429000
2008-01-28428.00428.00428.00428.0060002568000
2008-01-25418.00418.00418.00418.001000418000
2008-01-24405.00405.00405.00405.002000810000
2008-01-23405.00405.00403.00403.0040001616000
2008-01-22417.00417.00401.00401.0090003648000
2008-01-21430.00430.00426.00426.0040001713000
2008-01-18412.00413.00411.00412.0040001648000
2008-01-17409.00423.00408.00411.00120004956000
2008-01-16409.00413.00406.00409.0050002048000
2008-01-1500
2008-01-11463.00463.00449.00449.0050002301000
2008-01-10464.00464.00463.00463.0040001853000
2008-01-09464.00469.00464.00469.0090004196000
2008-01-08460.00464.00459.00460.0090004150000
2008-01-07461.00466.00460.00460.00110005078000
2008-01-04493.00493.00487.00487.0070003420000

   ※ 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