1982 日比谷総合設備(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 774 | 775 | 763 | 769 | 20,500 | 769 |
2010-12-29 | 769 | 775 | 768 | 774 | 25,900 | 774 |
2010-12-28 | 773 | 774 | 761 | 773 | 9,200 | 773 |
2010-12-27 | 775 | 775 | 761 | 771 | 39,800 | 771 |
2010-12-24 | 760 | 775 | 760 | 775 | 31,300 | 775 |
2010-12-22 | 781 | 782 | 770 | 773 | 43,400 | 773 |
2010-12-21 | 771 | 781 | 771 | 781 | 55,400 | 781 |
2010-12-20 | 776 | 779 | 770 | 772 | 24,400 | 772 |
2010-12-17 | 767 | 784 | 767 | 775 | 45,200 | 775 |
2010-12-16 | 771 | 783 | 765 | 774 | 30,500 | 774 |
2010-12-15 | 760 | 779 | 752 | 779 | 47,500 | 779 |
2010-12-14 | 743 | 759 | 743 | 759 | 57,700 | 759 |
2010-12-13 | 719 | 745 | 719 | 743 | 28,000 | 743 |
2010-12-10 | 730 | 734 | 715 | 726 | 89,100 | 726 |
2010-12-09 | 728 | 739 | 728 | 730 | 23,100 | 730 |
2010-12-08 | 732 | 737 | 717 | 735 | 39,100 | 735 |
2010-12-07 | 717 | 735 | 713 | 735 | 44,900 | 735 |
2010-12-06 | 735 | 735 | 728 | 730 | 27,000 | 730 |
2010-12-03 | 740 | 740 | 724 | 727 | 40,700 | 727 |
2010-12-02 | 717 | 730 | 714 | 727 | 24,800 | 727 |
2010-12-01 | 706 | 722 | 705 | 706 | 23,000 | 706 |
2010-11-30 | 712 | 725 | 706 | 706 | 24,100 | 706 |
2010-11-29 | 706 | 731 | 706 | 711 | 23,900 | 711 |
2010-11-26 | 717 | 733 | 712 | 714 | 28,800 | 714 |
2010-11-25 | 686 | 731 | 682 | 725 | 79,600 | 725 |
2010-11-24 | 675 | 685 | 673 | 676 | 37,700 | 676 |
2010-11-22 | 682 | 684 | 676 | 678 | 24,300 | 678 |
2010-11-19 | 675 | 676 | 670 | 673 | 22,900 | 673 |
2010-11-18 | 653 | 671 | 648 | 671 | 41,500 | 671 |
2010-11-17 | 641 | 658 | 641 | 653 | 31,700 | 653 |
2010-11-16 | 650 | 655 | 643 | 644 | 40,900 | 644 |
2010-11-15 | 651 | 656 | 646 | 650 | 35,300 | 650 |
2010-11-12 | 654 | 654 | 647 | 648 | 35,600 | 648 |
2010-11-11 | 650 | 661 | 649 | 654 | 46,300 | 654 |
2010-11-10 | 645 | 666 | 641 | 646 | 72,900 | 646 |
2010-11-09 | 646 | 649 | 640 | 645 | 20,300 | 645 |
2010-11-08 | 657 | 662 | 652 | 655 | 33,000 | 655 |
2010-11-05 | 650 | 670 | 647 | 660 | 52,300 | 660 |
2010-11-04 | 644 | 650 | 636 | 641 | 31,000 | 641 |
2010-11-02 | 638 | 645 | 623 | 641 | 30,300 | 641 |
2010-11-01 | 641 | 654 | 632 | 645 | 32,400 | 645 |
2010-10-29 | 662 | 665 | 639 | 648 | 60,600 | 648 |
2010-10-28 | 684 | 686 | 672 | 672 | 68,600 | 672 |
2010-10-27 | 683 | 685 | 678 | 682 | 64,500 | 682 |
2010-10-26 | 664 | 677 | 662 | 674 | 41,300 | 674 |
2010-10-25 | 662 | 678 | 658 | 670 | 46,800 | 670 |
2010-10-22 | 645 | 662 | 640 | 660 | 53,000 | 660 |
2010-10-21 | 642 | 643 | 627 | 635 | 25,300 | 635 |
2010-10-20 | 648 | 649 | 611 | 640 | 44,500 | 640 |
2010-10-19 | 665 | 673 | 645 | 661 | 26,900 | 661 |
2010-10-18 | 661 | 674 | 658 | 665 | 16,700 | 665 |
2010-10-15 | 679 | 679 | 663 | 663 | 23,500 | 663 |
2010-10-14 | 675 | 686 | 664 | 679 | 30,100 | 679 |
2010-10-13 | 671 | 679 | 661 | 667 | 34,500 | 667 |
2010-10-12 | 700 | 700 | 672 | 673 | 44,200 | 673 |
2010-10-08 | 700 | 715 | 690 | 698 | 51,300 | 698 |
2010-10-07 | 699 | 710 | 697 | 707 | 31,600 | 707 |
2010-10-06 | 708 | 708 | 694 | 704 | 32,200 | 704 |
2010-10-05 | 708 | 710 | 696 | 708 | 33,200 | 708 |
2010-10-04 | 735 | 735 | 714 | 716 | 37,100 | 716 |
2010-10-01 | 751 | 751 | 730 | 739 | 37,000 | 739 |
2010-09-30 | 769 | 773 | 751 | 752 | 39,800 | 752 |
2010-09-29 | 756 | 766 | 754 | 765 | 34,500 | 765 |
2010-09-28 | 760 | 760 | 742 | 756 | 21,600 | 756 |
2010-09-27 | 748 | 760 | 733 | 760 | 47,900 | 760 |
2010-09-24 | 750 | 760 | 724 | 753 | 41,900 | 753 |
2010-09-22 | 777 | 777 | 762 | 762 | 33,100 | 762 |
2010-09-21 | 778 | 782 | 771 | 771 | 23,200 | 771 |
2010-09-17 | 767 | 778 | 767 | 778 | 39,400 | 778 |
2010-09-16 | 774 | 775 | 765 | 767 | 21,500 | 767 |
2010-09-15 | 769 | 778 | 758 | 771 | 43,600 | 771 |
2010-09-14 | 768 | 771 | 761 | 769 | 23,600 | 769 |
2010-09-13 | 762 | 772 | 762 | 768 | 23,800 | 768 |
2010-09-10 | 750 | 773 | 750 | 762 | 93,100 | 762 |
2010-09-09 | 751 | 772 | 751 | 766 | 24,400 | 766 |
2010-09-08 | 753 | 755 | 745 | 749 | 22,100 | 749 |
2010-09-07 | 760 | 760 | 753 | 754 | 37,700 | 754 |
2010-09-06 | 749 | 762 | 749 | 760 | 31,900 | 760 |
2010-09-03 | 756 | 759 | 746 | 748 | 38,600 | 748 |
2010-09-02 | 748 | 760 | 741 | 751 | 40,200 | 751 |
2010-09-01 | 748 | 750 | 736 | 745 | 41,400 | 745 |
2010-08-31 | 757 | 767 | 740 | 748 | 40,300 | 748 |
2010-08-30 | 740 | 776 | 739 | 767 | 48,300 | 767 |
2010-08-27 | 728 | 739 | 714 | 728 | 46,700 | 728 |
2010-08-26 | 733 | 733 | 700 | 728 | 38,100 | 728 |
2010-08-25 | 730 | 745 | 730 | 733 | 38,900 | 733 |
2010-08-24 | 742 | 748 | 741 | 743 | 32,800 | 743 |
2010-08-23 | 738 | 761 | 738 | 748 | 39,700 | 748 |
2010-08-20 | 748 | 753 | 733 | 736 | 30,900 | 736 |
2010-08-19 | 749 | 768 | 746 | 748 | 37,100 | 748 |
2010-08-18 | 744 | 763 | 744 | 750 | 33,300 | 750 |
2010-08-17 | 724 | 746 | 724 | 742 | 30,000 | 742 |
2010-08-16 | 730 | 738 | 719 | 724 | 33,000 | 724 |
2010-08-13 | 718 | 727 | 716 | 719 | 29,600 | 719 |
2010-08-12 | 702 | 722 | 699 | 716 | 50,800 | 716 |
2010-08-11 | 740 | 740 | 716 | 716 | 31,200 | 716 |
2010-08-10 | 743 | 749 | 740 | 740 | 16,800 | 740 |
2010-08-09 | 748 | 755 | 745 | 747 | 11,600 | 747 |
2010-08-06 | 749 | 768 | 749 | 756 | 23,800 | 756 |
2010-08-05 | 744 | 764 | 740 | 749 | 20,600 | 749 |
2010-08-04 | 756 | 763 | 736 | 740 | 25,400 | 740 |
2010-08-03 | 754 | 767 | 752 | 756 | 16,700 | 756 |
2010-08-02 | 749 | 763 | 747 | 748 | 10,700 | 748 |
2010-07-30 | 761 | 766 | 747 | 755 | 29,800 | 755 |
2010-07-29 | 779 | 788 | 770 | 771 | 14,000 | 771 |
2010-07-28 | 779 | 799 | 775 | 779 | 30,000 | 779 |
2010-07-27 | 767 | 773 | 766 | 768 | 19,200 | 768 |
2010-07-26 | 773 | 788 | 766 | 767 | 59,500 | 767 |
2010-07-23 | 765 | 769 | 754 | 760 | 54,000 | 760 |
2010-07-22 | 748 | 765 | 742 | 752 | 30,900 | 752 |
2010-07-21 | 751 | 762 | 751 | 753 | 48,200 | 753 |
2010-07-20 | 733 | 811 | 733 | 744 | 56,900 | 744 |
2010-07-16 | 737 | 749 | 734 | 737 | 15,800 | 737 |
2010-07-15 | 749 | 749 | 738 | 745 | 10,100 | 745 |
2010-07-14 | 744 | 760 | 738 | 755 | 23,500 | 755 |
2010-07-13 | 746 | 757 | 737 | 738 | 20,800 | 738 |
2010-07-12 | 745 | 765 | 741 | 750 | 17,300 | 750 |
2010-07-09 | 748 | 758 | 731 | 751 | 27,500 | 751 |
2010-07-08 | 744 | 748 | 736 | 745 | 24,000 | 745 |
2010-07-07 | 743 | 744 | 731 | 735 | 29,600 | 735 |
2010-07-06 | 734 | 748 | 731 | 748 | 16,400 | 748 |
2010-07-05 | 732 | 743 | 732 | 743 | 12,800 | 743 |
2010-07-02 | 732 | 744 | 732 | 737 | 14,600 | 737 |
2010-07-01 | 740 | 747 | 733 | 734 | 33,300 | 734 |
2010-06-30 | 755 | 761 | 740 | 753 | 52,300 | 753 |
2010-06-29 | 751 | 765 | 746 | 754 | 43,200 | 754 |
2010-06-28 | 740 | 750 | 739 | 748 | 19,200 | 748 |
2010-06-25 | 743 | 753 | 738 | 745 | 44,100 | 745 |
2010-06-24 | 749 | 762 | 745 | 758 | 32,400 | 758 |
2010-06-23 | 761 | 761 | 748 | 758 | 29,000 | 758 |
2010-06-22 | 757 | 764 | 741 | 761 | 51,000 | 761 |
2010-06-21 | 754 | 767 | 748 | 767 | 30,400 | 767 |
2010-06-18 | 748 | 775 | 740 | 753 | 37,800 | 753 |
2010-06-17 | 761 | 764 | 748 | 753 | 21,400 | 753 |
2010-06-16 | 762 | 767 | 751 | 762 | 25,500 | 762 |
2010-06-15 | 755 | 757 | 744 | 750 | 32,300 | 750 |
2010-06-14 | 754 | 768 | 754 | 765 | 19,600 | 765 |
2010-06-11 | 739 | 756 | 739 | 751 | 78,000 | 751 |
2010-06-10 | 745 | 755 | 734 | 754 | 21,400 | 754 |
2010-06-09 | 752 | 765 | 725 | 747 | 47,800 | 747 |
2010-06-08 | 753 | 758 | 751 | 752 | 25,000 | 752 |
2010-06-07 | 761 | 766 | 760 | 760 | 17,200 | 760 |
2010-06-04 | 784 | 790 | 777 | 785 | 14,700 | 785 |
2010-06-03 | 781 | 790 | 773 | 786 | 25,200 | 786 |
2010-06-02 | 775 | 786 | 770 | 772 | 19,500 | 772 |
2010-06-01 | 779 | 797 | 775 | 790 | 14,300 | 790 |
2010-05-31 | 776 | 798 | 776 | 791 | 24,400 | 791 |
2010-05-28 | 780 | 790 | 766 | 776 | 38,600 | 776 |
2010-05-27 | 755 | 774 | 751 | 765 | 53,000 | 765 |
2010-05-26 | 757 | 777 | 757 | 764 | 56,900 | 764 |
2010-05-25 | 785 | 785 | 760 | 765 | 63,700 | 765 |
2010-05-24 | 788 | 793 | 775 | 785 | 59,500 | 785 |
2010-05-21 | 801 | 802 | 779 | 788 | 53,000 | 788 |
2010-05-20 | 798 | 825 | 793 | 801 | 35,600 | 801 |
2010-05-19 | 803 | 813 | 797 | 813 | 30,100 | 813 |
2010-05-18 | 814 | 831 | 798 | 818 | 48,400 | 818 |
2010-05-17 | 826 | 826 | 800 | 811 | 58,300 | 811 |
2010-05-14 | 860 | 874 | 839 | 841 | 48,500 | 841 |
2010-05-13 | 874 | 885 | 855 | 873 | 60,400 | 873 |
2010-05-12 | 870 | 900 | 864 | 889 | 45,200 | 889 |
2010-05-11 | 855 | 903 | 851 | 876 | 42,300 | 876 |
2010-05-10 | 852 | 875 | 840 | 870 | 46,500 | 870 |
2010-05-07 | 862 | 883 | 855 | 867 | 46,800 | 867 |
2010-05-06 | 919 | 920 | 896 | 903 | 92,700 | 903 |
2010-04-30 | 905 | 919 | 867 | 919 | 127,900 | 919 |
2010-04-28 | 883 | 883 | 843 | 845 | 92,300 | 845 |
2010-04-27 | 882 | 896 | 880 | 888 | 48,800 | 888 |
2010-04-26 | 893 | 902 | 873 | 889 | 80,000 | 889 |
2010-04-23 | 862 | 885 | 848 | 878 | 77,100 | 878 |
2010-04-22 | 840 | 859 | 822 | 850 | 105,100 | 850 |
2010-04-21 | 840 | 841 | 833 | 840 | 56,900 | 840 |
2010-04-20 | 835 | 843 | 828 | 839 | 41,000 | 839 |
2010-04-19 | 825 | 842 | 822 | 834 | 53,400 | 834 |
2010-04-16 | 841 | 841 | 826 | 840 | 51,200 | 840 |
2010-04-15 | 837 | 844 | 827 | 840 | 47,600 | 840 |
2010-04-14 | 822 | 840 | 815 | 834 | 39,900 | 834 |
2010-04-13 | 832 | 833 | 820 | 822 | 26,600 | 822 |
2010-04-12 | 832 | 839 | 825 | 830 | 30,600 | 830 |
2010-04-09 | 813 | 834 | 813 | 831 | 39,400 | 831 |
2010-04-08 | 810 | 824 | 810 | 818 | 31,000 | 818 |
2010-04-07 | 818 | 826 | 810 | 824 | 46,000 | 824 |
2010-04-06 | 808 | 814 | 805 | 809 | 40,900 | 809 |
2010-04-05 | 805 | 810 | 797 | 806 | 37,300 | 806 |
2010-04-02 | 808 | 809 | 799 | 805 | 50,400 | 805 |
2010-04-01 | 800 | 806 | 787 | 797 | 82,600 | 797 |
2010-03-31 | 820 | 820 | 798 | 807 | 101,700 | 807 |
2010-03-30 | 821 | 824 | 808 | 821 | 70,600 | 821 |
2010-03-29 | 820 | 821 | 801 | 808 | 48,000 | 808 |
2010-03-26 | 788 | 810 | 784 | 802 | 54,700 | 802 |
2010-03-25 | 788 | 790 | 772 | 777 | 45,100 | 777 |
2010-03-24 | 780 | 789 | 772 | 786 | 36,700 | 786 |
2010-03-23 | 770 | 800 | 758 | 770 | 56,300 | 770 |
2010-03-19 | 770 | 775 | 762 | 769 | 36,100 | 769 |
2010-03-18 | 767 | 774 | 767 | 769 | 13,000 | 769 |
2010-03-17 | 778 | 778 | 762 | 771 | 41,400 | 771 |
2010-03-16 | 759 | 772 | 759 | 763 | 16,200 | 763 |
2010-03-15 | 765 | 766 | 762 | 765 | 22,400 | 765 |
2010-03-12 | 758 | 763 | 752 | 762 | 69,300 | 762 |
2010-03-11 | 772 | 776 | 765 | 773 | 48,400 | 773 |
2010-03-10 | 780 | 803 | 775 | 775 | 32,400 | 775 |
2010-03-09 | 786 | 809 | 778 | 782 | 46,600 | 782 |
2010-03-08 | 783 | 791 | 778 | 786 | 36,000 | 786 |
2010-03-05 | 775 | 788 | 768 | 783 | 47,900 | 783 |
2010-03-04 | 790 | 790 | 773 | 775 | 49,400 | 775 |
2010-03-03 | 779 | 790 | 775 | 790 | 25,700 | 790 |
2010-03-02 | 778 | 787 | 775 | 787 | 31,900 | 787 |
2010-03-01 | 775 | 786 | 774 | 782 | 25,200 | 782 |
2010-02-26 | 780 | 787 | 769 | 775 | 43,400 | 775 |
2010-02-25 | 791 | 792 | 775 | 782 | 37,700 | 782 |
2010-02-24 | 795 | 800 | 786 | 792 | 40,900 | 792 |
2010-02-23 | 805 | 805 | 793 | 801 | 35,100 | 801 |
2010-02-22 | 779 | 808 | 777 | 798 | 42,500 | 798 |
2010-02-19 | 780 | 796 | 774 | 777 | 47,500 | 777 |
2010-02-18 | 787 | 795 | 770 | 780 | 39,400 | 780 |
2010-02-17 | 789 | 797 | 776 | 787 | 28,800 | 787 |
2010-02-16 | 778 | 786 | 778 | 781 | 14,800 | 781 |
2010-02-15 | 788 | 793 | 771 | 778 | 20,400 | 778 |
2010-02-12 | 771 | 779 | 770 | 774 | 34,100 | 774 |
2010-02-10 | 773 | 783 | 768 | 771 | 26,000 | 771 |
2010-02-09 | 782 | 790 | 778 | 784 | 16,900 | 784 |
2010-02-08 | 782 | 808 | 770 | 787 | 17,100 | 787 |
2010-02-05 | 814 | 817 | 794 | 797 | 16,700 | 797 |
2010-02-04 | 801 | 816 | 791 | 813 | 13,000 | 813 |
2010-02-03 | 801 | 822 | 790 | 799 | 15,400 | 799 |
2010-02-02 | 790 | 793 | 782 | 793 | 13,500 | 793 |
2010-02-01 | 795 | 803 | 790 | 800 | 19,100 | 800 |
2010-01-29 | 809 | 811 | 797 | 800 | 31,700 | 800 |
2010-01-28 | 807 | 817 | 801 | 809 | 22,600 | 809 |
2010-01-27 | 806 | 819 | 806 | 807 | 29,000 | 807 |
2010-01-26 | 828 | 830 | 800 | 806 | 35,000 | 806 |
2010-01-25 | 825 | 836 | 819 | 828 | 33,800 | 828 |
2010-01-22 | 835 | 840 | 827 | 833 | 56,600 | 833 |
2010-01-21 | 826 | 840 | 822 | 830 | 40,700 | 830 |
2010-01-20 | 827 | 835 | 820 | 832 | 30,100 | 832 |
2010-01-19 | 820 | 835 | 807 | 827 | 41,500 | 827 |
2010-01-18 | 818 | 827 | 812 | 821 | 35,200 | 821 |
2010-01-15 | 815 | 830 | 801 | 818 | 47,500 | 818 |
2010-01-14 | 817 | 834 | 810 | 829 | 15,400 | 829 |
2010-01-13 | 833 | 834 | 816 | 827 | 20,400 | 827 |
2010-01-12 | 824 | 834 | 815 | 833 | 20,600 | 833 |
2010-01-08 | 821 | 832 | 803 | 824 | 40,700 | 824 |
2010-01-07 | 801 | 820 | 800 | 809 | 18,600 | 809 |
2010-01-06 | 822 | 822 | 806 | 816 | 20,200 | 816 |
2010-01-05 | 835 | 835 | 813 | 822 | 38,800 | 822 |
2010-01-04 | 821 | 845 | 809 | 835 | 18,300 | 835 |
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