1982 日比谷総合設備(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-26	2,847	2,953	2,814	2,942	29,100	2,942
2024-04-25	2,886	2,925	2,822	2,835	46,400	2,835
2024-04-24	2,932	2,948	2,870	2,896	24,400	2,896
2024-04-23	2,843	2,933	2,828	2,904	28,300	2,904
2024-04-22	2,778	2,833	2,774	2,814	20,800	2,814
2024-04-19	2,772	2,776	2,701	2,735	30,800	2,735
2024-04-18	2,750	2,805	2,734	2,785	13,000	2,785
2024-04-17	2,825	2,825	2,755	2,763	23,400	2,763
2024-04-16	2,882	2,919	2,797	2,829	36,600	2,829
2024-04-15	2,881	2,945	2,881	2,903	14,300	2,903
2024-04-12	2,965	2,973	2,919	2,953	21,000	2,953
2024-04-11	2,957	2,976	2,911	2,965	25,000	2,965
2024-04-10	2,815	2,956	2,815	2,956	50,000	2,956
2024-04-09	2,831	2,831	2,766	2,783	16,100	2,783
2024-04-08	2,815	2,827	2,777	2,791	10,600	2,791
2024-04-05	2,818	2,848	2,798	2,825	24,100	2,825
2024-04-04	2,849	2,874	2,834	2,868	18,500	2,868
2024-04-03	2,787	2,871	2,759	2,833	29,100	2,833
2024-04-02	2,898	2,899	2,760	2,780	37,800	2,780
2024-04-01	2,997	2,997	2,908	2,908	14,200	2,908
2024-03-29	2,955	3,010	2,934	2,975	18,300	2,975
2024-03-28	2,960	3,005	2,915	2,940	22,300	2,940
2024-03-27	3,015	3,075	3,010	3,040	33,800	3,040
2024-03-26	2,942	3,005	2,942	2,980	15,300	2,980
2024-03-25	3,055	3,055	2,971	2,992	30,700	2,992
2024-03-22	3,110	3,150	3,080	3,120	26,800	3,120
2024-03-21	2,989	3,105	2,970	3,090	52,100	3,090
2024-03-19	2,874	2,976	2,874	2,971	30,800	2,971
2024-03-18	2,955	2,969	2,871	2,871	44,500	2,871
2024-03-15	2,903	3,000	2,903	2,941	54,400	2,941
2024-03-14	2,850	2,888	2,833	2,888	40,700	2,888
2024-03-13	2,800	2,845	2,779	2,820	28,800	2,820
2024-03-12	2,747	2,781	2,700	2,781	33,000	2,781
2024-03-11	2,745	2,759	2,666	2,697	31,100	2,697
2024-03-08	2,655	2,769	2,655	2,756	30,800	2,756
2024-03-07	2,633	2,668	2,630	2,668	10,500	2,668
2024-03-06	2,638	2,678	2,615	2,623	22,300	2,623
2024-03-05	2,575	2,665	2,562	2,644	32,500	2,644
2024-03-04	2,571	2,576	2,536	2,575	22,000	2,575
2024-03-01	2,556	2,604	2,510	2,571	20,000	2,571
2024-02-29	2,557	2,557	2,505	2,535	20,800	2,535
2024-02-28	2,561	2,627	2,561	2,565	34,000	2,565
2024-02-27	2,582	2,597	2,559	2,569	21,000	2,569
2024-02-26	2,638	2,639	2,581	2,595	21,200	2,595
2024-02-22	2,596	2,619	2,592	2,618	25,100	2,618
2024-02-21	2,552	2,584	2,550	2,571	11,800	2,571
2024-02-20	2,574	2,587	2,544	2,563	10,500	2,563
2024-02-19	2,572	2,572	2,532	2,560	21,200	2,560
2024-02-16	2,534	2,550	2,507	2,548	13,700	2,548
2024-02-15	2,527	2,534	2,457	2,484	14,400	2,484
2024-02-14	2,581	2,581	2,490	2,505	27,000	2,505
2024-02-13	2,498	2,586	2,498	2,586	37,700	2,586
2024-02-09	2,467	2,492	2,423	2,469	41,000	2,469
2024-02-08	2,653	2,685	2,590	2,667	25,700	2,667
2024-02-07	2,640	2,685	2,629	2,665	13,100	2,665
2024-02-06	2,653	2,684	2,628	2,640	16,600	2,640
2024-02-05	2,700	2,700	2,665	2,673	14,200	2,673
2024-02-02	2,650	2,691	2,616	2,675	22,100	2,675
2024-02-01	2,581	2,642	2,555	2,627	23,900	2,627
2024-01-31	2,500	2,586	2,500	2,581	10,500	2,581
2024-01-30	2,552	2,570	2,500	2,536	38,900	2,536
2024-01-29	2,540	2,555	2,512	2,534	15,500	2,534
2024-01-26	2,559	2,559	2,513	2,517	25,500	2,517
2024-01-25	2,558	2,596	2,555	2,587	19,200	2,587
2024-01-24	2,600	2,600	2,565	2,573	15,300	2,573
2024-01-23	2,614	2,628	2,588	2,599	17,700	2,599
2024-01-22	2,576	2,619	2,576	2,611	12,500	2,611
2024-01-19	2,582	2,611	2,565	2,567	10,100	2,567
2024-01-18	2,555	2,597	2,555	2,568	8,700	2,568
2024-01-17	2,605	2,635	2,560	2,560	23,700	2,560
2024-01-16	2,663	2,663	2,601	2,604	15,800	2,604
2024-01-15	2,589	2,660	2,589	2,641	18,200	2,641
2024-01-12	2,598	2,629	2,570	2,589	18,900	2,589
2024-01-11	2,561	2,595	2,561	2,583	26,600	2,583
2024-01-10	2,545	2,563	2,531	2,552	14,400	2,552
2024-01-09	2,516	2,566	2,516	2,549	22,100	2,549
2024-01-05	2,520	2,539	2,492	2,516	19,800	2,516
2024-01-04	2,469	2,518	2,451	2,516	21,000	2,516

分割・併合履歴： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株