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
2021-04-201,9151,9401,9101,92426,9001,924
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