[8818 東証1部] 京阪不 日足 時系列データ (2009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 
2009-12-30423.00423.00423.00423.0025001057500
2009-12-29442.00442.00442.00442.00900397800
2009-12-28443.00443.00443.00443.0010044300
2009-12-25418.00418.00418.00418.0010041800
2009-12-24434.00434.00423.00423.00400171500
2009-12-22420.00425.00420.00424.001400589300
2009-12-21415.00415.00415.00415.00400166000
2009-12-18413.00415.00395.00415.0046001895300
2009-12-17411.00424.00411.00424.001100464600
2009-12-16406.00406.00402.00406.001700689800
2009-12-15401.00401.00401.00401.001000401000
2009-12-14396.00396.00396.00396.001100435600
2009-12-11401.00401.00401.00401.00178007137800
2009-12-10397.00397.00391.00391.002400950800
2009-12-09386.00390.00386.00389.0029001120300
2009-12-08388.00388.00383.00386.00400154200
2009-12-07377.00377.00369.00375.00500186300
2009-12-04372.00372.00372.00372.0020074400
2009-12-03398.00398.00397.00397.0020079500
2009-12-02397.00397.00397.00397.0045001786500
2009-12-01380.00395.00380.00392.0036001393900
2009-11-30366.00366.00366.00366.00500183000
2009-11-27382.00382.00370.00370.001000371200
2009-11-26377.00377.00377.00377.00300113100
2009-11-25369.00369.00369.00369.00500184500
2009-11-24382.00382.00374.00374.0030001132400
2009-11-20382.00382.00382.00382.001400534800
2009-11-1900
2009-11-18386.00387.00377.00382.00500190900
2009-11-17394.00399.00394.00399.001300517200
2009-11-16397.00397.00397.00397.00600238200
2009-11-13402.00402.00402.00402.001600643200
2009-11-12404.00404.00404.00404.001400565600
2009-11-1100
2009-11-10407.00407.00407.00407.00800325600
2009-11-09410.00410.00398.00398.001500611400
2009-11-06410.00410.00410.00410.001200492000
2009-11-05413.00413.00410.00410.001000410300
2009-11-04418.00418.00418.00418.00700292600
2009-11-02420.00420.00420.00420.0032001344000
2009-10-30415.00415.00415.00415.0010041500
2009-10-29396.00412.00396.00410.002000810400
2009-10-28421.00421.00421.00421.00500210500
2009-10-27425.00426.00421.00421.001800763100
2009-10-26442.00442.00430.00430.00700303200
2009-10-23454.00454.00437.00437.001200529400
2009-10-22449.00449.00449.00449.00700314300
2009-10-21453.00453.00448.00451.0043001939700
2009-10-20454.00456.00448.00448.001600722100
2009-10-19444.00444.00439.00439.0027001193800
2009-10-16449.00449.00449.00449.0010044900
2009-10-15446.00451.00446.00451.00400179400
2009-10-14436.00436.00436.00436.0030001308000
2009-10-13451.00451.00451.00451.00500225500
2009-10-09443.00443.00443.00443.0020088600
2009-10-08470.00470.00468.00468.0020093800
2009-10-07440.00466.00440.00465.00900413600
2009-10-06445.00445.00445.00445.0010044500
2009-10-05445.00445.00445.00445.0010044500
2009-10-02446.00450.00446.00450.001500673000
2009-10-01468.00468.00466.00466.001300607600
2009-09-30474.00474.00462.00462.00800371200
2009-09-29465.00470.00465.00470.001500704200
2009-09-28480.00480.00470.00470.001600757500
2009-09-25465.00467.00465.00465.0025001164500
2009-09-24473.00478.00473.00478.0031001467300
2009-09-18472.00473.00472.00473.0030001417500
2009-09-17474.00474.00474.00474.0020094800
2009-09-16469.00469.00464.00464.00600279300
2009-09-1500
2009-09-1400
2009-09-11486.00491.00486.00491.002090010157900
2009-09-10481.00481.00481.00481.00600288600
2009-09-09476.00476.00476.00476.0020095200
2009-09-08474.00474.00471.00471.001100521100
2009-09-07468.00468.00464.00464.00500232400
2009-09-04452.00468.00452.00468.0031001433100
2009-09-03449.00457.00449.00457.001500682500
2009-09-02452.00464.00452.00464.0031001407200
2009-09-01477.00477.00477.00477.00600286200
2009-08-3100
2009-08-2800
2009-08-27487.00487.00487.00487.001000487000
2009-08-2600
2009-08-25478.00479.00478.00479.002000957000
2009-08-24471.00471.00471.00471.001000471000
2009-08-21477.00477.00476.00476.002000953000
2009-08-2000
2009-08-1900
2009-08-18464.00464.00464.00464.001000464000
2009-08-1700
2009-08-14474.00479.00474.00479.0030001432000
2009-08-1300
2009-08-12474.00474.00474.00474.0030001422000
2009-08-1100
2009-08-10469.00469.00469.00469.001000469000
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-0300
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-22438.00438.00438.00438.002000876000
2009-07-2100
2009-07-17422.00426.00422.00426.0040001696000
2009-07-16423.00427.00423.00427.002000850000
2009-07-1500
2009-07-14422.00422.00422.00422.002000844000
2009-07-13422.00422.00422.00422.001000422000
2009-07-10417.00417.00417.00417.0030001251000
2009-07-0900
2009-07-0800
2009-07-0700
2009-07-0600
2009-07-0300
2009-07-02429.00429.00429.00429.001000429000
2009-07-01441.00441.00441.00441.001000441000
2009-06-3000
2009-06-29426.00426.00426.00426.001000426000
2009-06-26419.00419.00419.00419.001000419000
2009-06-25415.00415.00414.00414.002000829000
2009-06-24403.00403.00403.00403.002000806000
2009-06-23418.00418.00418.00418.001000418000
2009-06-22408.00408.00408.00408.001000408000
2009-06-19410.00410.00407.00407.0030001227000
2009-06-1800
2009-06-17410.00410.00410.00410.001000410000
2009-06-16417.00417.00417.00417.001000417000
2009-06-15416.00416.00416.00416.001000416000
2009-06-12417.00417.00417.00417.002400010008000
2009-06-11412.00412.00412.00412.0030001236000
2009-06-10401.00401.00401.00401.001000401000
2009-06-09400.00400.00400.00400.001000400000
2009-06-0800
2009-06-05405.00405.00405.00405.001000405000
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-2900
2009-05-28393.00393.00393.00393.001000393000
2009-05-2700
2009-05-26389.00392.00389.00392.002000781000
2009-05-25388.00388.00384.00384.002000772000
2009-05-22383.00383.00383.00383.001000383000
2009-05-2100
2009-05-20378.00378.00377.00377.0030001133000
2009-05-19378.00378.00378.00378.001000378000
2009-05-18375.00375.00375.00375.001000375000
2009-05-15365.00365.00365.00365.001000365000
2009-05-14362.00362.00362.00362.001000362000
2009-05-1300
2009-05-1200
2009-05-11343.00343.00343.00343.001000343000
2009-05-08341.00341.00341.00341.001000341000
2009-05-0700
2009-05-01340.00340.00339.00340.0040001359000
2009-04-30336.00336.00336.00336.001000336000
2009-04-28332.00332.00332.00332.001000332000
2009-04-27329.00329.00329.00329.001000329000
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-21333.00333.00333.00333.003000999000
2009-04-20333.00333.00333.00333.001000333000
2009-04-17333.00333.00333.00333.002000666000
2009-04-16336.00338.00336.00338.0030001012000
2009-04-1500
2009-04-14336.00336.00336.00336.001000336000
2009-04-1300
2009-04-10330.00330.00330.00330.001000330000
2009-04-0900
2009-04-0800
2009-04-07343.00343.00341.00341.0040001366000
2009-04-0600
2009-04-03328.00328.00328.00328.001000328000
2009-04-0200
2009-04-0100
2009-03-31346.00346.00338.00338.0040001360000
2009-03-30353.00353.00350.00350.002000703000
2009-03-27349.00352.00348.00348.0030001049000
2009-03-2600
2009-03-25355.00355.00355.00355.0040001420000
2009-03-24355.00355.00345.00345.0060002090000
2009-03-23346.00350.00346.00350.0050001738000
2009-03-19343.00346.00343.00346.0030001032000
2009-03-18343.00343.00343.00343.0030001029000
2009-03-17336.00338.00336.00338.0030001010000
2009-03-16335.00335.00335.00335.0030001005000
2009-03-13315.00320.00315.00320.00280008840000
2009-03-12317.00317.00315.00315.0050001583000
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-06329.00329.00329.00329.0070002303000
2009-03-05323.00323.00323.00323.001000323000
2009-03-04308.00308.00308.00308.001000308000
2009-03-0300
2009-03-02302.00307.00302.00307.003000911000
2009-02-2700
2009-02-26322.00322.00322.00322.001000322000
2009-02-25326.00326.00326.00326.001000326000
2009-02-2400
2009-02-23359.00359.00359.00359.002000718000
2009-02-20359.00359.00359.00359.0030001077000
2009-02-19362.00362.00362.00362.0030001086000
2009-02-18332.00332.00332.00332.002000664000
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-12340.00340.00340.00340.001000340000
2009-02-1000
2009-02-0900
2009-02-06372.00372.00372.00372.002000744000
2009-02-05378.00378.00374.00374.0030001130000
2009-02-04364.00368.00364.00368.002000732000
2009-02-0300
2009-02-02363.00363.00359.00359.002000722000
2009-01-30372.00372.00372.00372.0030001116000
2009-01-29359.00368.00359.00368.0080002917000
2009-01-2800
2009-01-27354.00354.00354.00354.001000354000
2009-01-2600
2009-01-2300
2009-01-22360.00360.00360.00360.002000720000
2009-01-21369.00369.00369.00369.002000738000
2009-01-20384.00384.00384.00384.001000384000
2009-01-1900
2009-01-16390.00390.00386.00386.0030001162000
2009-01-15390.00390.00390.00390.0050001950000
2009-01-14401.00401.00385.00385.0040001577000
2009-01-13397.00397.00381.00381.0060002348000
2009-01-09410.00410.00410.00410.002000820000
2009-01-08430.00430.00430.00430.0030001290000
2009-01-07430.00430.00430.00430.002000860000
2009-01-0600
2009-01-0500

   ※ 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