1982 日比谷総合設備(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,9761,9991,9601,984119,1001,984
2021-12-021,8811,9121,8721,89662,8001,896
2021-12-011,8411,8731,8351,86552,5001,865
2021-11-301,8221,8641,8181,864582,2001,864
2021-11-291,8131,8221,7831,80990,5001,809
2021-11-261,8401,8561,8151,81986,7001,819
2021-11-251,8641,8701,8481,85855,5001,858
2021-11-241,8491,8811,8321,85160,9001,851
2021-11-221,8471,8641,8271,85668,9001,856
2021-11-191,8581,8591,8251,84561,4001,845
2021-11-181,8651,8731,8531,85361,6001,853
2021-11-171,8821,9041,8721,87370,3001,873
2021-11-161,9011,9181,8881,88946,6001,889
2021-11-151,9001,9441,8901,899109,9001,899
2021-11-121,9231,9561,8931,900156,7001,900
2021-11-111,9361,9381,9181,92111,9001,921
2021-11-101,9481,9491,9211,93517,5001,935
2021-11-091,9681,9681,9361,93625,0001,936
2021-11-081,9671,9811,9461,95833,0001,958
2021-11-051,9621,9651,9441,95718,1001,957
2021-11-041,9251,9591,9171,95420,2001,954
2021-11-021,9291,9351,9061,90615,1001,906
2021-11-011,9501,9511,9101,94721,4001,947
2021-10-291,9131,9261,9051,9129,0001,912
2021-10-281,9221,9301,8991,91328,5001,913
2021-10-271,9391,9391,9051,9079,7001,907
2021-10-261,9261,9421,9131,93920,1001,939
2021-10-251,9311,9341,9001,90017,4001,900
2021-10-221,9131,9391,9021,92517,6001,925
2021-10-211,9171,9171,9001,9079,3001,907
2021-10-201,9501,9501,9061,9129,4001,912
2021-10-191,9401,9441,9161,93211,8001,932
2021-10-181,9441,9441,9211,9318,8001,931
2021-10-151,9251,9461,9201,94611,7001,946
2021-10-141,9051,9091,8941,90914,5001,909
2021-10-131,9001,9071,8911,90216,7001,902
2021-10-121,9201,9221,9001,90014,0001,900
2021-10-111,9261,9371,9211,9376,3001,937
2021-10-081,9321,9431,9201,92618,1001,926
2021-10-071,9491,9491,9031,90717,3001,907
2021-10-061,9281,9501,9111,92626,5001,926
2021-10-051,9101,9351,9001,91130,0001,911
2021-10-041,9281,9301,9101,92325,7001,923
2021-10-011,9501,9501,8951,90229,7001,902
2021-09-301,9421,9791,9421,96033,0001,960
2021-09-291,9701,9701,9131,93442,9001,934
2021-09-282,0092,0231,9812,02235,0002,022
2021-09-272,0302,0301,9992,02031,6002,020
2021-09-242,0042,0271,9962,02749,3002,027
2021-09-221,9561,9801,9531,97234,5001,972
2021-09-211,9801,9831,9501,96950,3001,969
2021-09-172,0032,0051,9802,00538,3002,005
2021-09-161,9901,9971,9701,99443,2001,994
2021-09-152,0002,0001,9551,97536,8001,975
2021-09-142,0002,0141,9792,01444,3002,014
2021-09-131,9721,9931,9671,99322,3001,993
2021-09-101,9151,9711,9061,97179,8001,971
2021-09-091,9501,9671,9441,95546,9001,955
2021-09-081,9421,9711,9361,97052,2001,970
2021-09-071,9431,9441,9261,93334,6001,933
2021-09-061,9301,9391,9181,92619,8001,926
2021-09-031,9091,9391,9001,92940,7001,929
2021-09-021,9011,9171,8931,90014,7001,900
2021-09-011,8901,9101,8901,91012,8001,910
2021-08-311,8921,9091,8761,89146,6001,891
2021-08-301,9121,9161,8911,90914,3001,909
2021-08-271,9001,9001,8831,9006,6001,900
2021-08-261,8961,8991,8801,89413,6001,894
2021-08-251,9131,9131,8891,89418,1001,894
2021-08-241,8901,9041,8821,90432,4001,904
2021-08-231,9001,9001,8781,87831,1001,878
2021-08-201,8551,8781,8551,87830,2001,878
2021-08-191,8701,8871,8421,84221,7001,842
2021-08-181,8631,9071,8631,88429,5001,884
2021-08-171,8641,8791,8581,85814,2001,858
2021-08-161,8661,8891,8561,86418,1001,864
2021-08-131,8731,8741,8641,8646,0001,864
2021-08-121,8701,8731,8611,86912,4001,869
2021-08-111,8521,8761,8521,86010,2001,860
2021-08-101,8781,8781,8501,85021,0001,850
2021-08-061,8931,9001,8701,87817,6001,878
2021-08-051,8771,8831,8561,86515,4001,865
2021-08-041,8741,9001,8741,90011,9001,900
2021-08-031,8991,9101,8821,88213,2001,882
2021-08-021,8931,9121,8911,90835,2001,908
2021-07-301,9001,9001,8711,87120,3001,871
2021-07-291,8991,8991,8831,8958,9001,895
2021-07-281,8961,9021,8851,8968,4001,896
2021-07-271,8861,8971,8711,89716,6001,897
2021-07-261,9001,9001,8691,88655,7001,886
2021-07-211,8891,8891,8651,87250,1001,872
2021-07-201,8511,8771,8511,86031,0001,860
2021-07-191,8301,8651,8291,85422,2001,854
2021-07-161,8231,8421,8231,8358,2001,835
2021-07-151,8531,8571,8281,83115,5001,831
2021-07-141,8681,8711,8511,8559,7001,855
2021-07-131,8451,8701,8431,86828,4001,868
2021-07-121,8191,8381,8081,83834,4001,838
2021-07-091,7721,7991,7721,78147,5001,781
2021-07-081,8161,8231,7851,78535,3001,785
2021-07-071,8221,8351,8141,81424,9001,814
2021-07-061,8281,8371,8271,82713,0001,827
2021-07-051,8391,8501,8271,82718,6001,827
2021-07-021,8301,8521,8261,84831,6001,848
2021-07-011,8211,8341,8101,81423,1001,814
2021-06-301,8281,8351,8161,81635,1001,816
2021-06-291,8411,8461,8231,83424,6001,834
2021-06-281,8401,8571,8341,85517,8001,855
2021-06-251,8491,8491,8341,84017,2001,840
2021-06-241,8291,8511,8261,84813,2001,848
2021-06-231,8681,8681,8311,83118,9001,831
2021-06-221,8661,8801,8531,86835,0001,868
2021-06-211,8251,8431,8171,82824,9001,828
2021-06-181,8651,8651,8261,83657,8001,836
2021-06-171,8311,8351,8261,82818,0001,828
2021-06-161,8451,8451,8261,82919,9001,829
2021-06-151,8441,8541,8321,83918,8001,839
2021-06-141,8661,8661,8411,84812,0001,848
2021-06-111,8701,8761,8491,85427,8001,854
2021-06-101,8451,8651,8451,85721,9001,857
2021-06-091,8501,8581,8451,84912,0001,849
2021-06-081,8411,8491,8381,84624,1001,846
2021-06-071,8511,8581,8131,83657,9001,836
2021-06-041,8501,8591,8181,84352,8001,843
2021-06-031,8451,8691,8451,86919,9001,869
2021-06-021,8431,8511,8261,83920,8001,839
2021-06-011,8151,8481,8151,84522,5001,845
2021-05-311,8561,8561,8151,81525,9001,815
2021-05-281,8521,8701,8521,85621,5001,856
2021-05-271,8231,8821,8171,86075,5001,860
2021-05-261,8511,8531,8231,82320,4001,823
2021-05-251,8841,8841,8531,85620,1001,856
2021-05-241,8761,8901,8731,88416,8001,884
2021-05-211,8801,8871,8701,87324,8001,873
2021-05-201,8841,8951,8771,88217,0001,882
2021-05-191,8861,8971,8801,88416,5001,884
2021-05-181,8961,9001,8881,89713,6001,897
2021-05-171,8861,8971,8801,88411,6001,884
2021-05-141,8991,9161,8851,88517,0001,885
2021-05-131,8821,9181,8761,87730,0001,877
2021-05-121,8961,8991,8571,85718,0001,857
2021-05-111,9161,9281,8941,89623,4001,896
2021-05-101,9201,9311,9191,92511,7001,925
2021-05-071,9301,9311,9101,92215,2001,922
2021-05-061,8701,9291,8701,91931,1001,919
2021-04-301,8651,8721,8451,85542,5001,855
2021-04-281,8671,8931,8621,86525,7001,865
2021-04-271,8561,8831,8551,86325,7001,863
2021-04-261,9131,9131,8901,89227,0001,892
2021-04-231,9251,9281,9121,92016,5001,920
2021-04-221,9331,9381,9181,93020,8001,930
2021-04-211,9021,9301,9021,92427,4001,924
2021-04-201,9151,9401,9101,92426,9001,924
2021-04-191,9421,9531,9231,93022,9001,930
2021-04-161,9501,9501,9301,93513,4001,935
2021-04-151,9471,9551,9361,95113,0001,951
2021-04-141,9691,9691,9411,96317,6001,963
2021-04-131,9551,9791,9371,96937,6001,969
2021-04-121,9221,9471,9221,93517,4001,935
2021-04-091,9241,9321,9071,91632,0001,916
2021-04-081,9181,9371,9141,93038,7001,930
2021-04-071,9011,9561,9011,95537,3001,955
2021-04-061,9291,9381,9041,90821,7001,908
2021-04-051,9261,9441,9211,94020,3001,940
2021-04-021,9431,9471,9301,93618,0001,936
2021-04-011,9571,9581,9221,92222,7001,922
2021-03-311,9831,9871,9411,94226,1001,942
2021-03-302,0452,0451,9871,99941,8001,999
2021-03-292,0672,0802,0402,08052,7002,080
2021-03-262,0042,0611,9922,05553,4002,055
2021-03-252,0152,0151,9691,99342,5001,993
2021-03-241,9911,9911,9571,97536,4001,975
2021-03-232,0182,0181,9771,98442,2001,984
2021-03-222,0012,0101,9812,00750,3002,007
2021-03-191,9962,0081,9822,00059,8002,000
2021-03-181,9991,9991,9771,99139,7001,991
2021-03-172,0052,0081,9741,99630,1001,996
2021-03-161,9302,0161,9302,00865,3002,008
2021-03-151,8971,9011,8841,90147,9001,901
2021-03-121,8571,8841,8431,87179,0001,871
2021-03-111,9031,9131,8841,89466,5001,894
2021-03-101,9121,9121,8891,89937,2001,899
2021-03-091,9001,9201,8911,91244,4001,912
2021-03-081,9001,9051,8821,89632,4001,896
2021-03-051,8881,9061,8751,90048,3001,900
2021-03-041,8951,8951,8631,88721,5001,887
2021-03-031,8791,8981,8681,89524,8001,895
2021-03-021,8761,8861,8551,87731,8001,877
2021-03-011,8651,8801,8471,87717,6001,877
2021-02-261,8551,8751,8431,85032,9001,850
2021-02-251,8851,8851,8541,86422,7001,864
2021-02-241,8831,8831,8521,86720,2001,867
2021-02-221,8951,8951,8571,87823,5001,878
2021-02-191,8781,8781,8441,86315,7001,863
2021-02-181,8881,8881,8521,86720,9001,867
2021-02-171,8861,8981,8741,87416,6001,874
2021-02-161,8921,9011,8821,89916,9001,899
2021-02-151,8881,8901,8701,88516,9001,885
2021-02-121,8931,8931,8711,87710,3001,877
2021-02-101,8961,9131,8731,88028,7001,880
2021-02-091,9001,9001,8811,90016,3001,900
2021-02-081,8531,8961,8531,89634,6001,896
2021-02-051,8351,8491,8301,84231,8001,842
2021-02-041,8401,8521,8331,84015,5001,840
2021-02-031,8371,8491,8331,8449,8001,844
2021-02-021,8601,8711,8301,83721,7001,837
2021-02-011,8501,8751,8501,86017,2001,860
2021-01-291,8851,8871,8391,85021,3001,850
2021-01-281,8511,8931,8501,88528,1001,885
2021-01-271,8901,8901,8601,8676,4001,867
2021-01-261,8601,8831,8531,86817,2001,868
2021-01-251,8861,8921,8631,86812,8001,868
2021-01-221,8621,8861,8551,88623,6001,886
2021-01-211,8651,8751,8481,86417,5001,864
2021-01-201,8711,8721,8431,85818,4001,858
2021-01-191,8951,8951,8671,8718,7001,871
2021-01-181,8601,8951,8551,8949,9001,894
2021-01-151,8911,8911,8601,86013,5001,860
2021-01-141,8881,9081,8751,89121,3001,891
2021-01-131,8821,9001,8741,89722,3001,897
2021-01-121,8761,8921,8721,88214,7001,882
2021-01-081,9001,9041,8901,90030,2001,900
2021-01-071,8971,9091,8711,90029,5001,900
2021-01-061,8821,8861,8511,87416,6001,874
2021-01-051,8701,8881,8561,88017,2001,880
2021-01-041,8971,8971,8551,86317,6001,863

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