1982 日比谷総合設備(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-022,1742,2132,1412,15644,2002,156
2023-06-012,1642,2152,1642,18219,9002,182
2023-05-312,2112,2202,1532,19763,7002,197
2023-05-302,2662,2772,2432,25120,2002,251
2023-05-292,3112,3342,2782,28215,4002,282
2023-05-262,3252,3432,3082,31015,6002,310
2023-05-252,3392,3512,3232,33420,2002,334
2023-05-242,3552,3852,3542,36619,2002,366
2023-05-232,3802,3882,3422,35530,5002,355
2023-05-222,3312,3852,3312,37823,0002,378
2023-05-192,3422,3552,3242,34415,2002,344
2023-05-182,3542,3582,3192,33622,7002,336
2023-05-172,3472,3582,3412,35113,2002,351
2023-05-162,3382,3552,3132,35523,0002,355
2023-05-152,3272,3452,3162,32319,6002,323
2023-05-122,3302,3422,2882,32751,1002,327
2023-05-112,2712,2762,2592,26513,2002,265
2023-05-102,3022,3022,2752,28613,3002,286
2023-05-092,2682,3102,2682,30122,5002,301
2023-05-082,3062,3202,2602,26818,2002,268
2023-05-022,3202,3322,2962,31630,1002,316
2023-05-012,2882,3212,2672,31244,1002,312
2023-04-282,2402,2542,2142,25224,0002,252
2023-04-272,1902,2132,1862,20129,7002,201
2023-04-262,2012,2242,1962,20311,6002,203
2023-04-252,2272,2492,2272,23323,2002,233
2023-04-242,2212,2292,2142,22111,2002,221
2023-04-212,2152,2332,2002,22017,2002,220
2023-04-202,1812,2102,1772,20311,5002,203
2023-04-192,1922,1922,1722,18710,3002,187
2023-04-182,1842,2102,1782,20116,6002,201
2023-04-172,1652,1842,1642,18410,1002,184
2023-04-142,1202,1662,1202,16417,7002,164
2023-04-132,1542,1542,1422,1469,3002,146
2023-04-122,1172,1642,1062,15413,7002,154
2023-04-112,1382,1382,1012,12314,7002,123
2023-04-102,1152,1282,1092,11312,5002,113
2023-04-072,1012,1342,1012,11515,8002,115
2023-04-062,1002,1382,0732,10221,0002,102
2023-04-052,2312,2312,1222,13232,5002,132
2023-04-042,2062,2572,2062,24842,3002,248
2023-04-032,1922,2102,1792,20630,7002,206
2023-03-312,1452,1742,1242,16328,2002,163
2023-03-302,1062,1352,0862,12931,2002,129
2023-03-292,1002,1652,1002,14437,1002,144
2023-03-282,0802,1002,0762,08412,8002,084
2023-03-272,0622,0812,0572,07013,0002,070
2023-03-242,0482,0582,0382,05414,8002,054
2023-03-232,0622,0632,0452,05719,6002,057
2023-03-222,0532,0702,0452,07020,7002,070
2023-03-202,0422,0502,0112,01320,4002,013
2023-03-172,0832,0832,0462,06518,5002,065
2023-03-162,0362,0402,0182,03920,1002,039
2023-03-152,0062,0942,0062,08322,6002,083
2023-03-142,0982,0982,0342,04623,9002,046
2023-03-132,1402,1402,1012,11813,8002,118
2023-03-102,1652,1772,1512,15137,5002,151
2023-03-092,1712,1882,1682,18522,8002,185
2023-03-082,1402,1972,1372,17158,6002,171
2023-03-072,0802,1182,0792,11019,1002,110
2023-03-062,0922,0952,0732,08415,5002,084
2023-03-032,0732,0942,0712,09230,8002,092
2023-03-022,0602,0772,0602,07116,4002,071
2023-03-012,0402,0692,0402,06314,7002,063
2023-02-282,0442,0642,0422,05614,3002,056
2023-02-272,0552,0662,0462,05828,6002,058
2023-02-242,0332,0622,0212,05532,1002,055
2023-02-222,0482,0482,0232,02424,9002,024
2023-02-212,0182,0492,0182,04921,9002,049
2023-02-202,0002,0141,9922,00926,6002,009
2023-02-171,9812,0001,9771,99216,0001,992
2023-02-161,9912,0001,9782,00020,4002,000
2023-02-151,9851,9851,9701,97312,4001,973
2023-02-141,9751,9851,9731,98510,9001,985
2023-02-131,9501,9831,9501,97419,0001,974
2023-02-101,9131,9531,9121,9508,5001,950
2023-02-091,9261,9701,9261,95312,4001,953
2023-02-081,9341,9461,9211,93112,9001,931
2023-02-071,9551,9551,9371,9455,2001,945
2023-02-061,9251,9461,9251,94610,0001,946
2023-02-031,9341,9361,9231,92514,5001,925
2023-02-021,9601,9691,9501,95112,2001,951
2023-02-011,9501,9641,9401,96019,1001,960
2023-01-311,9321,9621,9321,96121,0001,961
2023-01-301,9751,9861,9451,96539,4001,965
2023-01-271,9791,9831,9751,97815,9001,978
2023-01-261,9891,9891,9681,97620,6001,976
2023-01-251,9611,9831,9531,98133,2001,981
2023-01-241,9301,9541,9291,95131,6001,951
2023-01-231,9261,9261,9141,92520,4001,925
2023-01-201,8991,9091,8981,90910,4001,909
2023-01-191,8981,9041,8971,9018,4001,901
2023-01-181,8901,9261,8841,90317,4001,903
2023-01-171,8871,9011,8871,89814,1001,898
2023-01-161,8821,9001,8761,88712,2001,887
2023-01-131,8821,8931,8821,88913,6001,889
2023-01-121,8891,8941,8821,88217,6001,882
2023-01-111,8861,9001,8861,89313,9001,893
2023-01-101,9001,9071,8791,87917,1001,879
2023-01-061,8861,9041,8861,89423,2001,894
2023-01-051,8921,9051,8801,89625,1001,896
2023-01-041,9011,9041,8811,89722,8001,897

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