[8880 東証1部] 飯田産業 日足 時系列データ

[8880 東証1部] 飯田産業 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-10-282290.002305.002170.002272.0012763002864264600
2013-10-252216.002252.002216.002248.00446500999475900
2013-10-242178.002217.002163.002214.00218100479869000
2013-10-232191.002207.002175.002195.00236400517591500
2013-10-222195.002195.002173.002188.00117600256539600
2013-10-212198.002213.002176.002193.00162000354357700
2013-10-182158.002200.002141.002182.00279500609972900
2013-10-172148.002177.002130.002149.00234700504469900
2013-10-162160.002167.002119.002125.00227200484606400
2013-10-152191.002290.002130.002155.004627001011228900
2013-10-112073.002114.002073.002097.00214200448501300
2013-10-102050.002080.002045.002061.00150900310861700
2013-10-091929.002031.001929.002029.00155800312906700
2013-10-081889.001965.001888.001957.00126600245349000
2013-10-071952.001964.001914.001919.00135200260702200
2013-10-042022.002022.001951.001966.00132800262061000
2013-10-032046.002060.002021.002021.0071500145577200
2013-10-022050.002059.002025.002047.00103500211455000
2013-10-012011.002059.002011.002037.00192800392892200
2013-09-302033.002043.001994.001998.00258600522134500
2013-09-272047.002061.002030.002044.0075400154148300
2013-09-262049.002050.002020.002035.00140100285128800
2013-09-252090.002090.001950.002055.00163200333211800
2013-09-242071.002098.002057.002084.00132900276074600
2013-09-202113.002117.002085.002093.0094800198748400
2013-09-192101.002108.002075.002104.00171600359430100
2013-09-182087.002095.002052.002081.00236200491521300
2013-09-172015.002040.002012.002020.00116800236597500
2013-09-132032.002057.001970.002014.00244700494818500
2013-09-122033.002045.001960.002018.00216100435189200
2013-09-112131.002153.002060.002072.00133700280722200
2013-09-102035.002099.002035.002099.00186500387188000
2013-09-092005.002070.001995.002022.00204800415154400
2013-09-061976.001983.001920.001983.00180800353804900
2013-09-051959.001973.001946.001973.00150800295801600
2013-09-041863.001957.001857.001949.00215100413101700
2013-09-031830.001878.001818.001866.00256100475140600
2013-09-021758.001817.001751.001801.00154900277638800
2013-08-301752.001768.001735.001758.0078200137073800
2013-08-291749.001779.001745.001752.0099600175254600
2013-08-281739.001758.001730.001749.0066000115151800
2013-08-271775.001797.001741.001784.00116600207171100
2013-08-261748.001788.001739.001779.0076100134715900
2013-08-231779.001779.001732.001753.00116500204745400
2013-08-221726.001790.001706.001758.00174700306436400
2013-08-211707.001734.001689.001709.00117700200919800
2013-08-201630.001724.001620.001693.00295500498778400
2013-08-191580.001637.001580.001632.0081600131286500
2013-08-161564.001599.001563.001592.003380053578100
2013-08-151579.001604.001563.001597.0078900125411200
2013-08-141560.001593.001552.001591.005390084721300
2013-08-131527.001559.001527.001556.0081500125442400
2013-08-121532.001533.001510.001523.0088800135313200
2013-08-091600.001605.001530.001550.00177000277048400
2013-08-081609.001610.001559.001564.00210600334769000
2013-08-071632.001647.001605.001615.00153400249141700
2013-08-061663.001690.001648.001668.0096800161476600
2013-08-051670.001681.001651.001673.0070600117744900
2013-08-021650.001686.001650.001685.00110600185265100
2013-08-011594.001647.001580.001647.00201900325707000
2013-07-311618.001618.001583.001588.00157100250321900
2013-07-301630.001650.001619.001624.00218200355766600
2013-07-291645.001679.001640.001653.00150000248866200
2013-07-261701.001722.001679.001679.00165400279969500
2013-07-251790.001794.001733.001736.00130200227620400
2013-07-241800.001807.001780.001790.0081300145448700
2013-07-231846.001853.001811.001816.00113700207779700
2013-07-221880.001880.001851.001859.0077000143295900
2013-07-191887.001890.001853.001863.00172800322455300
2013-07-181895.001898.001876.001887.0085000160363900
2013-07-171869.001889.001859.001883.0072500135790000
2013-07-161895.001903.001883.001890.0079400150156600
2013-07-121873.001885.001865.001882.0076200142857200
2013-07-111830.001878.001820.001872.00114900213358900
2013-07-101862.001873.001762.001858.00163400301524400
2013-07-091899.001914.001870.001880.00170500320780800
2013-07-081875.001916.001851.001882.00285500539558800
2013-07-051849.001855.001831.001851.00164800303999500
2013-07-041819.001842.001801.001834.00160500292164400
2013-07-031806.001839.001750.001837.005516001001638100
2013-07-021693.001810.001674.001806.006657001171019000
2013-07-011694.001730.001658.001679.006838001149623000
2013-06-281591.001685.001590.001682.007268001197029600
2013-06-271465.001545.001427.001533.00290500438203600
2013-06-261470.001494.001438.001464.00184600270909500
2013-06-251492.001504.001416.001453.00163800237005800
2013-06-241550.001558.001474.001481.00182000275413900
2013-06-211480.001545.001458.001535.00185500278122700
2013-06-201546.001558.001506.001532.00187900287410100
2013-06-191576.001588.001538.001562.00109500170653900
2013-06-181519.001551.001502.001546.00161000245897800
2013-06-171486.001522.001466.001519.00157700235935500
2013-06-141520.001540.001459.001514.00394300593350200
2013-06-131601.001602.001465.001475.00595500906366800
2013-06-121640.001653.001592.001648.00561200912831100
2013-06-111582.001620.001507.001573.00341700530701900
2013-06-101497.001542.001491.001542.00147400223886500
2013-06-071396.001470.001367.001437.00308400436245400
2013-06-061450.001475.001418.001448.00288900416740700
2013-06-051518.001590.001500.001508.00232000358233700
2013-06-041462.001514.001432.001507.00261300383556900
2013-06-031520.001529.001479.001482.00221400331521800
2013-05-311527.001592.001510.001529.00241700371169200
2013-05-301588.001588.001506.001519.00288400445011700
2013-05-291597.001633.001580.001612.00145600235028500
2013-05-281581.001615.001539.001593.00184400290666300
2013-05-271561.001609.001533.001581.00159500250152100
2013-05-241570.001639.001561.001601.00353700563885400
2013-05-231675.001698.001565.001565.00377100609063400
2013-05-221719.001756.001687.001699.00194700333663600
2013-05-211757.001777.001716.001724.00242800423527600
2013-05-201807.001814.001748.001778.00206600366939500
2013-05-171730.001839.001730.001792.00412000741575100
2013-05-161722.001800.001696.001736.00344200596530800
2013-05-151900.001907.001700.001717.005686001003711900
2013-05-141963.001969.001892.001907.00330100632629900
2013-05-131997.002013.001945.001988.00482500957061300
2013-05-102000.002003.001958.001999.00419900834143800
2013-05-091979.002000.001937.001980.00405800802977600
2013-05-081982.002010.001963.001978.00366500727209700
2013-05-071982.002000.001958.001988.00254300502299500
2013-05-021983.002007.001922.001957.00189400368886600
2013-05-011851.002050.001851.001986.006758001326244300
2013-04-301861.001899.001861.001865.00296700556325200
2013-04-261908.001918.001835.001860.00418100786345900
2013-04-251902.001945.001900.001923.00426600817075200
2013-04-241906.001950.001896.001938.00423300814362000
2013-04-231935.001941.001901.001922.00227100436227900
2013-04-221941.001970.001932.001940.00430700838389200
2013-04-191915.001941.001895.001925.00241400462247800
2013-04-181928.001963.001890.001912.00327600630623200
2013-04-171937.001974.001924.001941.00197600383801400
2013-04-161889.001966.001855.001935.00316700607445800
2013-04-151955.001963.001910.001924.00210800407567300
2013-04-121950.001999.001941.001995.005160001019122100
2013-04-111970.002040.001925.001965.00430100845593000
2013-04-101949.001990.001897.001924.00384700741596000
2013-04-092026.002044.001931.001949.005400001063131700
2013-04-081849.001993.001842.001987.006446001228731800
2013-04-051800.001910.001743.001788.006703001217488300
2013-04-041650.001749.001607.001749.00455700773711000
2013-04-031621.001730.001621.001697.00447600756650900
2013-04-021601.001678.001523.001620.00509000823148800
2013-04-011710.001710.001640.001642.00302500506073100
2013-03-291718.001719.001662.001699.00355600601159800
2013-03-281700.001709.001656.001707.00368500620418900
2013-03-271641.001685.001620.001675.00259700431593900
2013-03-261576.001613.001540.001609.00342900543235200
2013-03-251568.001590.001546.001575.00212900334798700
2013-03-221576.001597.001548.001548.00353600552966200
2013-03-211574.001625.001571.001593.00391000623075100
2013-03-191526.001615.001526.001561.00462700723218300
2013-03-181539.001580.001472.001526.007177001102516400
2013-03-151550.001560.001490.001517.00487700740310500
2013-03-141406.001500.001388.001490.00453800659115000
2013-03-131290.001550.001289.001424.009356001334600600
2013-03-121244.001275.001242.001260.00240500302726900
2013-03-111239.001275.001220.001234.00205800256314700
2013-03-081221.001245.001221.001234.00212200261385100
2013-03-071243.001243.001207.001219.00153100186770500
2013-03-061218.001248.001212.001236.00189700234007100
2013-03-051257.001257.001207.001211.00172000211227600
2013-03-041243.001273.001229.001231.00290000362555100
2013-03-011192.001257.001186.001218.00343300422732900
2013-02-281199.001214.001177.001194.00146800175407900
2013-02-271220.001233.001170.001171.00196700236472300
2013-02-261186.001215.001183.001190.00182400218906300
2013-02-251225.001239.001207.001222.00238600292528600
2013-02-221220.001229.001189.001218.00176600213549300
2013-02-211242.001243.001222.001226.00161700198823500
2013-02-201212.001235.001211.001230.00184800226156000
2013-02-191184.001209.001172.001200.00190300226901300
2013-02-181131.001190.001127.001184.00189500222834500
2013-02-151155.001156.001118.001142.00217000246020000
2013-02-141170.001188.001130.001152.00219200252656200
2013-02-131173.001187.001160.001169.00210300246956800
2013-02-121152.001172.001150.001159.00175100202971900
2013-02-081118.001155.001118.001148.00194000221522800
2013-02-071149.001154.001121.001130.00243100275647300
2013-02-061134.001163.001134.001152.00201400231704900
2013-02-051152.001165.001134.001134.00148700170408400
2013-02-041162.001194.001152.001161.00195400229098100
2013-02-011176.001187.001150.001163.00185600216473400
2013-01-311195.001208.001160.001191.00267800317672200
2013-01-301181.001217.001181.001191.00359300430591300
2013-01-291183.001213.001177.001179.00205100244367100
2013-01-281189.001217.001177.001196.00216100258651200
2013-01-251162.001200.001162.001190.00236900281447900
2013-01-241112.001148.001100.001143.00375300420650500
2013-01-231141.001207.001129.001134.00306100354746300
2013-01-221163.001214.001151.001170.00357600421390200
2013-01-211131.001190.001115.001183.00389700455937700
2013-01-181091.001137.001090.001132.00450700502092100
2013-01-171047.001079.001039.001070.00326700345146400
2013-01-161081.001088.001061.001072.00275900296386800
2013-01-151092.001098.001077.001089.00277700302668700
2013-01-111088.001094.001050.001070.00354800378995300
2013-01-101037.001082.001033.001077.00496300526613000
2013-01-09980.001044.00979.001028.00318200325898700
2013-01-081041.001050.00992.001007.00295800300479500
2013-01-071043.001080.001027.001041.00282800296821000
2013-01-041036.001048.001010.001039.00303900314635000
2012-12-281001.001050.00930.001021.00784100775666900
2012-12-271014.001050.00982.001012.00930000943327400
2012-12-261044.001044.001044.001044.00124600130082400
2012-12-25840.00897.00840.00894.00367400322652100
2012-12-21830.00853.00812.00823.00253500210844800
2012-12-20828.00828.00808.00823.00125900103143100
2012-12-19840.00840.00803.00827.00265000218542700
2012-12-18781.00834.00781.00820.00294200240292000
2012-12-17792.00792.00763.00782.00219500171283200
2012-12-14800.00802.00772.00785.00215800170034800
2012-12-13785.00846.00766.00804.00799200647427000
2012-12-12728.00765.00722.00757.00789000588332200
2012-12-11691.00691.00680.00683.009550065405800
2012-12-10694.00694.00680.00681.004800032962000
2012-12-07700.00700.00685.00686.0013280091790700
2012-12-06688.00700.00688.00699.00166100115204800
2012-12-05686.00687.00678.00687.006810046499100
2012-12-04678.00683.00676.00679.006000040804300
2012-12-03687.00687.00673.00674.009600065097900
2012-11-30673.00681.00670.00676.0010260069442800
2012-11-29677.00678.00670.00671.004950033278400
2012-11-28675.00682.00671.00671.008460057111100
2012-11-27675.00675.00666.00671.0011960080142400
2012-11-26692.00692.00674.00675.0011720079744400
2012-11-22694.00695.00682.00684.006290043101200
2012-11-21697.00697.00689.00694.007810054143500
2012-11-20702.00702.00681.00687.005290036405500
2012-11-19692.00700.00688.00696.007280050554200
2012-11-16670.00683.00670.00682.008740059186500
2012-11-15655.00677.00655.00660.00161600106772300
2012-11-14654.00665.00654.00657.007080046601100
2012-11-13674.00678.00651.00652.0014010092479000
2012-11-12685.00692.00673.00673.007040048029800
2012-11-09697.00697.00682.00684.0012480085676700
2012-11-08720.00723.00702.00704.0010000070977900
2012-11-07737.00737.00720.00722.009140066218600
2012-11-06722.00735.00719.00735.00177000129289200
2012-11-05718.00725.00715.00724.0010710077319000
2012-11-02710.00716.00707.00713.005310037785500
2012-11-01704.00710.00696.00709.007840055300200
2012-10-31687.00710.00687.00704.007590053227500
2012-10-30713.00719.00687.00687.00164300115143400
2012-10-29708.00724.00707.00721.0012520090074600
2012-10-26728.00728.00720.00723.0010260074170600
2012-10-25726.00729.00720.00728.008610062375900
2012-10-24717.00723.00714.00721.0013630098067900
2012-10-23721.00722.00715.00715.008830063347100
2012-10-22724.00726.00715.00721.006440046425100

   ※ 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。 

s7db.com Twitter Blog