1982 日比谷総合設備(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,800 | 1,804 | 1,786 | 1,798 | 34,400 | 1,798 |
| 2022-05-19 | 1,783 | 1,804 | 1,766 | 1,800 | 41,200 | 1,800 |
| 2022-05-18 | 1,809 | 1,809 | 1,794 | 1,803 | 43,800 | 1,803 |
| 2022-05-17 | 1,817 | 1,835 | 1,813 | 1,824 | 21,700 | 1,824 |
| 2022-05-16 | 1,856 | 1,858 | 1,799 | 1,809 | 34,000 | 1,809 |
| 2022-05-13 | 1,790 | 1,860 | 1,786 | 1,856 | 58,000 | 1,856 |
| 2022-05-12 | 1,836 | 1,843 | 1,786 | 1,786 | 40,800 | 1,786 |
| 2022-05-11 | 1,863 | 1,873 | 1,846 | 1,846 | 23,600 | 1,846 |
| 2022-05-10 | 1,875 | 1,886 | 1,870 | 1,872 | 20,800 | 1,872 |
| 2022-05-09 | 1,885 | 1,907 | 1,885 | 1,889 | 21,900 | 1,889 |
| 2022-05-06 | 1,910 | 1,910 | 1,894 | 1,900 | 20,300 | 1,900 |
| 2022-05-02 | 1,905 | 1,907 | 1,875 | 1,892 | 19,200 | 1,892 |
| 2022-04-28 | 1,846 | 1,908 | 1,843 | 1,907 | 34,600 | 1,907 |
| 2022-04-27 | 1,861 | 1,889 | 1,830 | 1,830 | 122,800 | 1,830 |
| 2022-04-26 | 1,897 | 1,907 | 1,888 | 1,888 | 33,800 | 1,888 |
| 2022-04-25 | 1,860 | 1,883 | 1,855 | 1,878 | 32,700 | 1,878 |
| 2022-04-22 | 1,878 | 1,891 | 1,871 | 1,884 | 24,800 | 1,884 |
| 2022-04-21 | 1,864 | 1,888 | 1,864 | 1,883 | 22,000 | 1,883 |
| 2022-04-20 | 1,853 | 1,873 | 1,845 | 1,862 | 25,100 | 1,862 |
| 2022-04-19 | 1,848 | 1,854 | 1,843 | 1,843 | 17,200 | 1,843 |
| 2022-04-18 | 1,854 | 1,859 | 1,842 | 1,848 | 18,100 | 1,848 |
| 2022-04-15 | 1,879 | 1,889 | 1,858 | 1,866 | 12,500 | 1,866 |
| 2022-04-14 | 1,873 | 1,885 | 1,869 | 1,879 | 9,800 | 1,879 |
| 2022-04-13 | 1,856 | 1,879 | 1,856 | 1,876 | 26,100 | 1,876 |
| 2022-04-12 | 1,855 | 1,863 | 1,847 | 1,856 | 22,600 | 1,856 |
| 2022-04-11 | 1,881 | 1,884 | 1,852 | 1,858 | 33,800 | 1,858 |
| 2022-04-08 | 1,914 | 1,914 | 1,888 | 1,897 | 58,700 | 1,897 |
| 2022-04-07 | 1,900 | 1,913 | 1,896 | 1,900 | 37,000 | 1,900 |
| 2022-04-06 | 1,937 | 1,937 | 1,898 | 1,903 | 41,500 | 1,903 |
| 2022-04-05 | 1,913 | 1,913 | 1,880 | 1,897 | 29,100 | 1,897 |
| 2022-04-04 | 1,881 | 1,917 | 1,849 | 1,905 | 50,100 | 1,905 |
| 2022-04-01 | 1,829 | 1,856 | 1,824 | 1,841 | 19,700 | 1,841 |
| 2022-03-31 | 1,850 | 1,864 | 1,834 | 1,834 | 30,500 | 1,834 |
| 2022-03-30 | 1,861 | 1,869 | 1,841 | 1,860 | 39,100 | 1,860 |
| 2022-03-29 | 1,901 | 1,906 | 1,880 | 1,897 | 40,300 | 1,897 |
| 2022-03-28 | 1,895 | 1,900 | 1,878 | 1,898 | 32,900 | 1,898 |
| 2022-03-25 | 1,909 | 1,917 | 1,890 | 1,894 | 38,000 | 1,894 |
| 2022-03-24 | 1,922 | 1,934 | 1,905 | 1,915 | 27,600 | 1,915 |
| 2022-03-23 | 1,945 | 1,952 | 1,932 | 1,947 | 34,300 | 1,947 |
| 2022-03-22 | 1,957 | 1,957 | 1,921 | 1,928 | 37,300 | 1,928 |
| 2022-03-18 | 1,926 | 1,957 | 1,924 | 1,957 | 47,000 | 1,957 |
| 2022-03-17 | 1,938 | 1,942 | 1,912 | 1,936 | 34,300 | 1,936 |
| 2022-03-16 | 1,928 | 1,928 | 1,894 | 1,902 | 25,900 | 1,902 |
| 2022-03-15 | 1,912 | 1,928 | 1,900 | 1,925 | 10,400 | 1,925 |
| 2022-03-14 | 1,927 | 1,927 | 1,893 | 1,894 | 15,500 | 1,894 |
| 2022-03-11 | 1,892 | 1,915 | 1,890 | 1,906 | 39,100 | 1,906 |
| 2022-03-10 | 1,889 | 1,907 | 1,888 | 1,907 | 42,900 | 1,907 |
| 2022-03-09 | 1,874 | 1,874 | 1,850 | 1,854 | 33,900 | 1,854 |
| 2022-03-08 | 1,857 | 1,883 | 1,855 | 1,874 | 25,800 | 1,874 |
| 2022-03-07 | 1,862 | 1,877 | 1,857 | 1,860 | 34,100 | 1,860 |
| 2022-03-04 | 1,875 | 1,897 | 1,865 | 1,873 | 23,300 | 1,873 |
| 2022-03-03 | 1,866 | 1,904 | 1,866 | 1,890 | 25,000 | 1,890 |
| 2022-03-02 | 1,866 | 1,884 | 1,855 | 1,862 | 23,900 | 1,862 |
| 2022-03-01 | 1,890 | 1,894 | 1,868 | 1,885 | 32,300 | 1,885 |
| 2022-02-28 | 1,869 | 1,895 | 1,865 | 1,880 | 35,100 | 1,880 |
| 2022-02-25 | 1,888 | 1,888 | 1,851 | 1,853 | 31,600 | 1,853 |
| 2022-02-24 | 1,879 | 1,898 | 1,853 | 1,898 | 34,500 | 1,898 |
| 2022-02-22 | 1,868 | 1,890 | 1,863 | 1,879 | 27,800 | 1,879 |
| 2022-02-21 | 1,875 | 1,890 | 1,870 | 1,888 | 15,800 | 1,888 |
| 2022-02-18 | 1,876 | 1,890 | 1,876 | 1,890 | 11,000 | 1,890 |
| 2022-02-17 | 1,915 | 1,915 | 1,875 | 1,888 | 15,300 | 1,888 |
| 2022-02-16 | 1,917 | 1,922 | 1,896 | 1,901 | 27,100 | 1,901 |
| 2022-02-15 | 1,894 | 1,913 | 1,885 | 1,902 | 29,000 | 1,902 |
| 2022-02-14 | 1,900 | 1,903 | 1,884 | 1,889 | 25,800 | 1,889 |
| 2022-02-10 | 1,899 | 1,899 | 1,888 | 1,897 | 22,400 | 1,897 |
| 2022-02-09 | 1,896 | 1,899 | 1,878 | 1,890 | 27,700 | 1,890 |
| 2022-02-08 | 1,899 | 1,913 | 1,880 | 1,885 | 25,500 | 1,885 |
| 2022-02-07 | 1,920 | 1,920 | 1,872 | 1,890 | 41,400 | 1,890 |
| 2022-02-04 | 1,885 | 1,947 | 1,884 | 1,899 | 45,900 | 1,899 |
| 2022-02-03 | 1,905 | 1,917 | 1,883 | 1,890 | 37,100 | 1,890 |
| 2022-02-02 | 1,881 | 1,904 | 1,870 | 1,904 | 25,700 | 1,904 |
| 2022-02-01 | 1,893 | 1,899 | 1,865 | 1,870 | 13,100 | 1,870 |
| 2022-01-31 | 1,876 | 1,883 | 1,864 | 1,883 | 17,100 | 1,883 |
| 2022-01-28 | 1,871 | 1,897 | 1,857 | 1,878 | 28,000 | 1,878 |
| 2022-01-27 | 1,882 | 1,882 | 1,842 | 1,847 | 32,800 | 1,847 |
| 2022-01-26 | 1,890 | 1,900 | 1,867 | 1,867 | 23,000 | 1,867 |
| 2022-01-25 | 1,879 | 1,890 | 1,868 | 1,890 | 27,200 | 1,890 |
| 2022-01-24 | 1,875 | 1,901 | 1,863 | 1,895 | 27,800 | 1,895 |
| 2022-01-21 | 1,857 | 1,878 | 1,851 | 1,878 | 25,400 | 1,878 |
| 2022-01-20 | 1,870 | 1,899 | 1,870 | 1,870 | 23,200 | 1,870 |
| 2022-01-19 | 1,908 | 1,917 | 1,873 | 1,873 | 29,900 | 1,873 |
| 2022-01-18 | 1,948 | 1,948 | 1,919 | 1,927 | 31,400 | 1,927 |
| 2022-01-17 | 1,917 | 1,928 | 1,900 | 1,908 | 10,300 | 1,908 |
| 2022-01-14 | 1,904 | 1,907 | 1,884 | 1,895 | 29,100 | 1,895 |
| 2022-01-13 | 1,938 | 1,938 | 1,908 | 1,908 | 17,500 | 1,908 |
| 2022-01-12 | 1,958 | 1,958 | 1,940 | 1,943 | 13,700 | 1,943 |
| 2022-01-11 | 1,977 | 1,977 | 1,922 | 1,932 | 25,700 | 1,932 |
| 2022-01-07 | 2,012 | 2,012 | 1,974 | 1,977 | 22,000 | 1,977 |
| 2022-01-06 | 2,034 | 2,034 | 2,005 | 2,005 | 22,700 | 2,005 |
| 2022-01-05 | 2,065 | 2,065 | 2,030 | 2,049 | 16,700 | 2,049 |
| 2022-01-04 | 2,070 | 2,070 | 2,040 | 2,049 | 13,700 | 2,049 |
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
