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
2021-04-20	1,915	1,940	1,910	1,924	26,900	1,924
2021-04-19	1,942	1,953	1,923	1,930	22,900	1,930
2021-04-16	1,950	1,950	1,930	1,935	13,400	1,935
2021-04-15	1,947	1,955	1,936	1,951	13,000	1,951
2021-04-14	1,969	1,969	1,941	1,963	17,600	1,963
2021-04-13	1,955	1,979	1,937	1,969	37,600	1,969
2021-04-12	1,922	1,947	1,922	1,935	17,400	1,935
2021-04-09	1,924	1,932	1,907	1,916	32,000	1,916
2021-04-08	1,918	1,937	1,914	1,930	38,700	1,930
2021-04-07	1,901	1,956	1,901	1,955	37,300	1,955
2021-04-06	1,929	1,938	1,904	1,908	21,700	1,908
2021-04-05	1,926	1,944	1,921	1,940	20,300	1,940
2021-04-02	1,943	1,947	1,930	1,936	18,000	1,936
2021-04-01	1,957	1,958	1,922	1,922	22,700	1,922
2021-03-31	1,983	1,987	1,941	1,942	26,100	1,942
2021-03-30	2,045	2,045	1,987	1,999	41,800	1,999
2021-03-29	2,067	2,080	2,040	2,080	52,700	2,080
2021-03-26	2,004	2,061	1,992	2,055	53,400	2,055
2021-03-25	2,015	2,015	1,969	1,993	42,500	1,993
2021-03-24	1,991	1,991	1,957	1,975	36,400	1,975
2021-03-23	2,018	2,018	1,977	1,984	42,200	1,984
2021-03-22	2,001	2,010	1,981	2,007	50,300	2,007
2021-03-19	1,996	2,008	1,982	2,000	59,800	2,000
2021-03-18	1,999	1,999	1,977	1,991	39,700	1,991
2021-03-17	2,005	2,008	1,974	1,996	30,100	1,996
2021-03-16	1,930	2,016	1,930	2,008	65,300	2,008
2021-03-15	1,897	1,901	1,884	1,901	47,900	1,901
2021-03-12	1,857	1,884	1,843	1,871	79,000	1,871
2021-03-11	1,903	1,913	1,884	1,894	66,500	1,894
2021-03-10	1,912	1,912	1,889	1,899	37,200	1,899
2021-03-09	1,900	1,920	1,891	1,912	44,400	1,912
2021-03-08	1,900	1,905	1,882	1,896	32,400	1,896
2021-03-05	1,888	1,906	1,875	1,900	48,300	1,900
2021-03-04	1,895	1,895	1,863	1,887	21,500	1,887
2021-03-03	1,879	1,898	1,868	1,895	24,800	1,895
2021-03-02	1,876	1,886	1,855	1,877	31,800	1,877
2021-03-01	1,865	1,880	1,847	1,877	17,600	1,877
2021-02-26	1,855	1,875	1,843	1,850	32,900	1,850
2021-02-25	1,885	1,885	1,854	1,864	22,700	1,864
2021-02-24	1,883	1,883	1,852	1,867	20,200	1,867
2021-02-22	1,895	1,895	1,857	1,878	23,500	1,878
2021-02-19	1,878	1,878	1,844	1,863	15,700	1,863
2021-02-18	1,888	1,888	1,852	1,867	20,900	1,867
2021-02-17	1,886	1,898	1,874	1,874	16,600	1,874
2021-02-16	1,892	1,901	1,882	1,899	16,900	1,899
2021-02-15	1,888	1,890	1,870	1,885	16,900	1,885
2021-02-12	1,893	1,893	1,871	1,877	10,300	1,877
2021-02-10	1,896	1,913	1,873	1,880	28,700	1,880
2021-02-09	1,900	1,900	1,881	1,900	16,300	1,900
2021-02-08	1,853	1,896	1,853	1,896	34,600	1,896
2021-02-05	1,835	1,849	1,830	1,842	31,800	1,842
2021-02-04	1,840	1,852	1,833	1,840	15,500	1,840
2021-02-03	1,837	1,849	1,833	1,844	9,800	1,844
2021-02-02	1,860	1,871	1,830	1,837	21,700	1,837
2021-02-01	1,850	1,875	1,850	1,860	17,200	1,860
2021-01-29	1,885	1,887	1,839	1,850	21,300	1,850
2021-01-28	1,851	1,893	1,850	1,885	28,100	1,885
2021-01-27	1,890	1,890	1,860	1,867	6,400	1,867
2021-01-26	1,860	1,883	1,853	1,868	17,200	1,868
2021-01-25	1,886	1,892	1,863	1,868	12,800	1,868
2021-01-22	1,862	1,886	1,855	1,886	23,600	1,886
2021-01-21	1,865	1,875	1,848	1,864	17,500	1,864
2021-01-20	1,871	1,872	1,843	1,858	18,400	1,858
2021-01-19	1,895	1,895	1,867	1,871	8,700	1,871
2021-01-18	1,860	1,895	1,855	1,894	9,900	1,894
2021-01-15	1,891	1,891	1,860	1,860	13,500	1,860
2021-01-14	1,888	1,908	1,875	1,891	21,300	1,891
2021-01-13	1,882	1,900	1,874	1,897	22,300	1,897
2021-01-12	1,876	1,892	1,872	1,882	14,700	1,882
2021-01-08	1,900	1,904	1,890	1,900	30,200	1,900
2021-01-07	1,897	1,909	1,871	1,900	29,500	1,900
2021-01-06	1,882	1,886	1,851	1,874	16,600	1,874
2021-01-05	1,870	1,888	1,856	1,880	17,200	1,880
2021-01-04	1,897	1,897	1,855	1,863	17,600	1,863

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