1982 日比谷総合設備(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,005 | 3,100 | 3,005 | 3,080 | 27,700 | 3,080 |
| 2025-04-02 | 3,150 | 3,165 | 3,090 | 3,145 | 23,600 | 3,145 |
| 2025-04-01 | 3,170 | 3,195 | 3,115 | 3,120 | 18,700 | 3,120 |
| 2025-03-31 | 3,165 | 3,195 | 3,115 | 3,125 | 27,800 | 3,125 |
| 2025-03-28 | 3,250 | 3,285 | 3,220 | 3,225 | 19,300 | 3,225 |
| 2025-03-27 | 3,260 | 3,295 | 3,195 | 3,295 | 40,500 | 3,295 |
| 2025-03-26 | 3,310 | 3,345 | 3,250 | 3,295 | 38,600 | 3,295 |
| 2025-03-25 | 3,320 | 3,340 | 3,295 | 3,310 | 19,400 | 3,310 |
| 2025-03-24 | 3,340 | 3,340 | 3,305 | 3,325 | 16,900 | 3,325 |
| 2025-03-21 | 3,365 | 3,370 | 3,305 | 3,345 | 78,200 | 3,345 |
| 2025-03-19 | 3,385 | 3,460 | 3,365 | 3,435 | 15,700 | 3,435 |
| 2025-03-18 | 3,435 | 3,460 | 3,385 | 3,385 | 24,900 | 3,385 |
| 2025-03-17 | 3,405 | 3,455 | 3,405 | 3,405 | 16,200 | 3,405 |
| 2025-03-14 | 3,395 | 3,435 | 3,380 | 3,385 | 17,800 | 3,385 |
| 2025-03-13 | 3,355 | 3,410 | 3,345 | 3,385 | 12,000 | 3,385 |
| 2025-03-12 | 3,330 | 3,395 | 3,330 | 3,355 | 19,900 | 3,355 |
| 2025-03-11 | 3,315 | 3,385 | 3,275 | 3,360 | 22,700 | 3,360 |
| 2025-03-10 | 3,420 | 3,435 | 3,375 | 3,375 | 7,900 | 3,375 |
| 2025-03-07 | 3,435 | 3,435 | 3,365 | 3,420 | 29,500 | 3,420 |
| 2025-03-06 | 3,475 | 3,515 | 3,405 | 3,440 | 25,800 | 3,440 |
| 2025-03-05 | 3,455 | 3,515 | 3,425 | 3,455 | 34,300 | 3,455 |
| 2025-03-04 | 3,410 | 3,450 | 3,355 | 3,425 | 29,600 | 3,425 |
| 2025-03-03 | 3,275 | 3,375 | 3,275 | 3,370 | 20,300 | 3,370 |
| 2025-02-28 | 3,295 | 3,325 | 3,250 | 3,275 | 30,000 | 3,275 |
| 2025-02-27 | 3,240 | 3,330 | 3,240 | 3,295 | 19,600 | 3,295 |
| 2025-02-26 | 3,215 | 3,265 | 3,175 | 3,240 | 28,100 | 3,240 |
| 2025-02-25 | 3,320 | 3,320 | 3,205 | 3,215 | 45,300 | 3,215 |
| 2025-02-21 | 3,235 | 3,395 | 3,235 | 3,315 | 54,000 | 3,315 |
| 2025-02-20 | 3,310 | 3,310 | 3,180 | 3,200 | 52,200 | 3,200 |
| 2025-02-19 | 3,370 | 3,400 | 3,310 | 3,310 | 31,500 | 3,310 |
| 2025-02-18 | 3,420 | 3,440 | 3,365 | 3,370 | 28,700 | 3,370 |
| 2025-02-17 | 3,455 | 3,490 | 3,355 | 3,420 | 51,900 | 3,420 |
| 2025-02-14 | 3,710 | 3,720 | 3,455 | 3,455 | 104,700 | 3,455 |
| 2025-02-13 | 4,145 | 4,145 | 3,600 | 3,705 | 102,000 | 3,705 |
| 2025-02-12 | 4,000 | 4,190 | 4,000 | 4,125 | 49,100 | 4,125 |
| 2025-02-10 | 3,995 | 4,040 | 3,905 | 3,930 | 18,500 | 3,930 |
| 2025-02-07 | 4,040 | 4,090 | 3,960 | 4,000 | 29,200 | 4,000 |
| 2025-02-06 | 4,025 | 4,025 | 3,975 | 4,005 | 11,500 | 4,005 |
| 2025-02-05 | 3,920 | 3,980 | 3,905 | 3,970 | 24,400 | 3,970 |
| 2025-02-04 | 3,935 | 4,035 | 3,875 | 3,910 | 24,300 | 3,910 |
| 2025-02-03 | 3,820 | 3,960 | 3,800 | 3,910 | 52,200 | 3,910 |
| 2025-01-31 | 3,800 | 3,855 | 3,740 | 3,845 | 21,800 | 3,845 |
| 2025-01-30 | 3,695 | 3,800 | 3,685 | 3,800 | 18,500 | 3,800 |
| 2025-01-29 | 3,700 | 3,715 | 3,635 | 3,690 | 17,700 | 3,690 |
| 2025-01-28 | 3,725 | 3,745 | 3,680 | 3,700 | 14,900 | 3,700 |
| 2025-01-27 | 3,750 | 3,805 | 3,685 | 3,755 | 22,500 | 3,755 |
| 2025-01-24 | 3,735 | 3,805 | 3,675 | 3,735 | 36,500 | 3,735 |
| 2025-01-23 | 3,665 | 3,685 | 3,615 | 3,665 | 19,700 | 3,665 |
| 2025-01-22 | 3,725 | 3,730 | 3,625 | 3,680 | 24,200 | 3,680 |
| 2025-01-21 | 3,645 | 3,715 | 3,610 | 3,690 | 16,100 | 3,690 |
| 2025-01-20 | 3,590 | 3,640 | 3,585 | 3,610 | 9,000 | 3,610 |
| 2025-01-17 | 3,565 | 3,615 | 3,520 | 3,555 | 18,500 | 3,555 |
| 2025-01-16 | 3,605 | 3,645 | 3,580 | 3,590 | 16,000 | 3,590 |
| 2025-01-15 | 3,625 | 3,645 | 3,595 | 3,605 | 11,800 | 3,605 |
| 2025-01-14 | 3,695 | 3,700 | 3,585 | 3,615 | 19,900 | 3,615 |
| 2025-01-10 | 3,685 | 3,760 | 3,685 | 3,695 | 10,400 | 3,695 |
| 2025-01-09 | 3,755 | 3,755 | 3,665 | 3,680 | 19,600 | 3,680 |
| 2025-01-08 | 3,790 | 3,880 | 3,775 | 3,775 | 30,600 | 3,775 |
| 2025-01-07 | 3,755 | 3,815 | 3,735 | 3,790 | 24,700 | 3,790 |
| 2025-01-06 | 3,815 | 3,840 | 3,710 | 3,745 | 37,700 | 3,745 |
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