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
2024-07-193,1903,2153,1603,18522,4003,185
2024-07-183,1903,2453,1703,21026,5003,210
2024-07-173,2453,2903,1903,22026,1003,220
2024-07-163,2703,3103,1553,21046,9003,210
2024-07-123,2553,3103,2503,26024,3003,260
2024-07-113,3303,3453,2903,31523,9003,315
2024-07-103,3003,3803,2953,32047,2003,320
2024-07-093,2903,3403,2653,30034,9003,300
2024-07-083,3053,3353,2553,29526,3003,295
2024-07-053,3653,3803,3053,30521,2003,305
2024-07-043,3303,3653,3103,35027,0003,350
2024-07-033,3203,3753,3203,35530,9003,355
2024-07-023,4203,4353,3103,35573,9003,355
2024-07-013,5753,5753,4603,46029,9003,460
2024-06-283,7903,7903,5103,57596,9003,575
2024-06-273,6553,7653,6253,75051,0003,750
2024-06-263,5803,6053,5103,58546,5003,585
2024-06-253,5153,6253,5003,56042,3003,560
2024-06-243,6303,6403,4603,49545,3003,495
2024-06-213,6303,6353,4853,56092,9003,560
2024-06-203,7953,8153,4903,56099,4003,560
2024-06-193,7653,8303,7053,72589,3003,725
2024-06-183,5853,6853,5753,63055,0003,630
2024-06-173,4653,5703,4603,53539,5003,535
2024-06-143,3903,5003,3903,50051,9003,500
2024-06-133,4453,4603,3303,36042,9003,360
2024-06-123,4903,5253,4053,42524,9003,425
2024-06-113,5603,5753,4353,46038,2003,460
2024-06-103,4253,5003,4203,49059,8003,490
2024-06-073,4003,4103,3103,34541,5003,345
2024-06-063,2853,4153,2653,39064,5003,390
2024-06-053,2603,2803,2103,21527,9003,215
2024-06-043,2103,2853,2003,28523,0003,285
2024-06-033,1303,2253,1253,21042,5003,210
2024-05-313,1003,1453,0653,13533,7003,135
2024-05-303,0453,0953,0103,06518,3003,065
2024-05-293,0253,0653,0253,04517,9003,045
2024-05-283,0753,0753,0053,02532,2003,025
2024-05-273,0353,1003,0353,08024,7003,080
2024-05-243,0753,0753,0003,04512,6003,045
2024-05-233,0103,1352,9803,11029,4003,110
2024-05-223,0453,0453,0003,0008,8003,000
2024-05-213,0103,0552,9933,01514,7003,015
2024-05-203,0853,1002,9893,01013,9003,010
2024-05-173,0753,1152,9653,0807,8003,080
2024-05-163,0653,1203,0353,08511,6003,085
2024-05-153,1003,1753,0503,06048,1003,060
2024-05-143,0303,0302,9432,97816,7002,978
2024-05-133,0003,0502,9863,05013,3003,050
2024-05-102,9753,0052,9712,99011,8002,990
2024-05-092,9123,0002,9122,9759,0002,975
2024-05-082,9822,9952,9092,90910,1002,909
2024-05-072,9623,0252,9622,99513,8002,995
2024-05-022,9502,9662,9092,96226,1002,962
2024-05-012,9653,0252,9652,97314,3002,973
2024-04-302,9382,9802,9162,98014,5002,980
2024-04-262,8472,9532,8142,94229,1002,942
2024-04-252,8862,9252,8222,83546,4002,835
2024-04-242,9322,9482,8702,89624,4002,896
2024-04-232,8432,9332,8282,90428,3002,904
2024-04-222,7782,8332,7742,81420,8002,814
2024-04-192,7722,7762,7012,73530,8002,735
2024-04-182,7502,8052,7342,78513,0002,785
2024-04-172,8252,8252,7552,76323,4002,763
2024-04-162,8822,9192,7972,82936,6002,829
2024-04-152,8812,9452,8812,90314,3002,903
2024-04-122,9652,9732,9192,95321,0002,953
2024-04-112,9572,9762,9112,96525,0002,965
2024-04-102,8152,9562,8152,95650,0002,956
2024-04-092,8312,8312,7662,78316,1002,783
2024-04-082,8152,8272,7772,79110,6002,791
2024-04-052,8182,8482,7982,82524,1002,825
2024-04-042,8492,8742,8342,86818,5002,868
2024-04-032,7872,8712,7592,83329,1002,833
2024-04-022,8982,8992,7602,78037,8002,780
2024-04-012,9972,9972,9082,90814,2002,908
2024-03-292,9553,0102,9342,97518,3002,975
2024-03-282,9603,0052,9152,94022,3002,940
2024-03-273,0153,0753,0103,04033,8003,040
2024-03-262,9423,0052,9422,98015,3002,980
2024-03-253,0553,0552,9712,99230,7002,992
2024-03-223,1103,1503,0803,12026,8003,120
2024-03-212,9893,1052,9703,09052,1003,090
2024-03-192,8742,9762,8742,97130,8002,971
2024-03-182,9552,9692,8712,87144,5002,871
2024-03-152,9033,0002,9032,94154,4002,941
2024-03-142,8502,8882,8332,88840,7002,888
2024-03-132,8002,8452,7792,82028,8002,820
2024-03-122,7472,7812,7002,78133,0002,781
2024-03-112,7452,7592,6662,69731,1002,697
2024-03-082,6552,7692,6552,75630,8002,756
2024-03-072,6332,6682,6302,66810,5002,668
2024-03-062,6382,6782,6152,62322,3002,623
2024-03-052,5752,6652,5622,64432,5002,644
2024-03-042,5712,5762,5362,57522,0002,575
2024-03-012,5562,6042,5102,57120,0002,571
2024-02-292,5572,5572,5052,53520,8002,535
2024-02-282,5612,6272,5612,56534,0002,565
2024-02-272,5822,5972,5592,56921,0002,569
2024-02-262,6382,6392,5812,59521,2002,595
2024-02-222,5962,6192,5922,61825,1002,618
2024-02-212,5522,5842,5502,57111,8002,571
2024-02-202,5742,5872,5442,56310,5002,563
2024-02-192,5722,5722,5322,56021,2002,560
2024-02-162,5342,5502,5072,54813,7002,548
2024-02-152,5272,5342,4572,48414,4002,484
2024-02-142,5812,5812,4902,50527,0002,505
2024-02-132,4982,5862,4982,58637,7002,586
2024-02-092,4672,4922,4232,46941,0002,469
2024-02-082,6532,6852,5902,66725,7002,667
2024-02-072,6402,6852,6292,66513,1002,665
2024-02-062,6532,6842,6282,64016,6002,640
2024-02-052,7002,7002,6652,67314,2002,673
2024-02-022,6502,6912,6162,67522,1002,675
2024-02-012,5812,6422,5552,62723,9002,627
2024-01-312,5002,5862,5002,58110,5002,581
2024-01-302,5522,5702,5002,53638,9002,536
2024-01-292,5402,5552,5122,53415,5002,534
2024-01-262,5592,5592,5132,51725,5002,517
2024-01-252,5582,5962,5552,58719,2002,587
2024-01-242,6002,6002,5652,57315,3002,573
2024-01-232,6142,6282,5882,59917,7002,599
2024-01-222,5762,6192,5762,61112,5002,611
2024-01-192,5822,6112,5652,56710,1002,567
2024-01-182,5552,5972,5552,5688,7002,568
2024-01-172,6052,6352,5602,56023,7002,560
2024-01-162,6632,6632,6012,60415,8002,604
2024-01-152,5892,6602,5892,64118,2002,641
2024-01-122,5982,6292,5702,58918,9002,589
2024-01-112,5612,5952,5612,58326,6002,583
2024-01-102,5452,5632,5312,55214,4002,552
2024-01-092,5162,5662,5162,54922,1002,549
2024-01-052,5202,5392,4922,51619,8002,516
2024-01-042,4692,5182,4512,51621,0002,516

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