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
2022-05-201,8001,8041,7861,79834,4001,798
2022-05-191,7831,8041,7661,80041,2001,800
2022-05-181,8091,8091,7941,80343,8001,803
2022-05-171,8171,8351,8131,82421,7001,824
2022-05-161,8561,8581,7991,80934,0001,809
2022-05-131,7901,8601,7861,85658,0001,856
2022-05-121,8361,8431,7861,78640,8001,786
2022-05-111,8631,8731,8461,84623,6001,846
2022-05-101,8751,8861,8701,87220,8001,872
2022-05-091,8851,9071,8851,88921,9001,889
2022-05-061,9101,9101,8941,90020,3001,900
2022-05-021,9051,9071,8751,89219,2001,892
2022-04-281,8461,9081,8431,90734,6001,907
2022-04-271,8611,8891,8301,830122,8001,830
2022-04-261,8971,9071,8881,88833,8001,888
2022-04-251,8601,8831,8551,87832,7001,878
2022-04-221,8781,8911,8711,88424,8001,884
2022-04-211,8641,8881,8641,88322,0001,883
2022-04-201,8531,8731,8451,86225,1001,862
2022-04-191,8481,8541,8431,84317,2001,843
2022-04-181,8541,8591,8421,84818,1001,848
2022-04-151,8791,8891,8581,86612,5001,866
2022-04-141,8731,8851,8691,8799,8001,879
2022-04-131,8561,8791,8561,87626,1001,876
2022-04-121,8551,8631,8471,85622,6001,856
2022-04-111,8811,8841,8521,85833,8001,858
2022-04-081,9141,9141,8881,89758,7001,897
2022-04-071,9001,9131,8961,90037,0001,900
2022-04-061,9371,9371,8981,90341,5001,903
2022-04-051,9131,9131,8801,89729,1001,897
2022-04-041,8811,9171,8491,90550,1001,905
2022-04-011,8291,8561,8241,84119,7001,841
2022-03-311,8501,8641,8341,83430,5001,834
2022-03-301,8611,8691,8411,86039,1001,860
2022-03-291,9011,9061,8801,89740,3001,897
2022-03-281,8951,9001,8781,89832,9001,898
2022-03-251,9091,9171,8901,89438,0001,894
2022-03-241,9221,9341,9051,91527,6001,915
2022-03-231,9451,9521,9321,94734,3001,947
2022-03-221,9571,9571,9211,92837,3001,928
2022-03-181,9261,9571,9241,95747,0001,957
2022-03-171,9381,9421,9121,93634,3001,936
2022-03-161,9281,9281,8941,90225,9001,902
2022-03-151,9121,9281,9001,92510,4001,925
2022-03-141,9271,9271,8931,89415,5001,894
2022-03-111,8921,9151,8901,90639,1001,906
2022-03-101,8891,9071,8881,90742,9001,907
2022-03-091,8741,8741,8501,85433,9001,854
2022-03-081,8571,8831,8551,87425,8001,874
2022-03-071,8621,8771,8571,86034,1001,860
2022-03-041,8751,8971,8651,87323,3001,873
2022-03-031,8661,9041,8661,89025,0001,890
2022-03-021,8661,8841,8551,86223,9001,862
2022-03-011,8901,8941,8681,88532,3001,885
2022-02-281,8691,8951,8651,88035,1001,880
2022-02-251,8881,8881,8511,85331,6001,853
2022-02-241,8791,8981,8531,89834,5001,898
2022-02-221,8681,8901,8631,87927,8001,879
2022-02-211,8751,8901,8701,88815,8001,888
2022-02-181,8761,8901,8761,89011,0001,890
2022-02-171,9151,9151,8751,88815,3001,888
2022-02-161,9171,9221,8961,90127,1001,901
2022-02-151,8941,9131,8851,90229,0001,902
2022-02-141,9001,9031,8841,88925,8001,889
2022-02-101,8991,8991,8881,89722,4001,897
2022-02-091,8961,8991,8781,89027,7001,890
2022-02-081,8991,9131,8801,88525,5001,885
2022-02-071,9201,9201,8721,89041,4001,890
2022-02-041,8851,9471,8841,89945,9001,899
2022-02-031,9051,9171,8831,89037,1001,890
2022-02-021,8811,9041,8701,90425,7001,904
2022-02-011,8931,8991,8651,87013,1001,870
2022-01-311,8761,8831,8641,88317,1001,883
2022-01-281,8711,8971,8571,87828,0001,878
2022-01-271,8821,8821,8421,84732,8001,847
2022-01-261,8901,9001,8671,86723,0001,867
2022-01-251,8791,8901,8681,89027,2001,890
2022-01-241,8751,9011,8631,89527,8001,895
2022-01-211,8571,8781,8511,87825,4001,878
2022-01-201,8701,8991,8701,87023,2001,870
2022-01-191,9081,9171,8731,87329,9001,873
2022-01-181,9481,9481,9191,92731,4001,927
2022-01-171,9171,9281,9001,90810,3001,908
2022-01-141,9041,9071,8841,89529,1001,895
2022-01-131,9381,9381,9081,90817,5001,908
2022-01-121,9581,9581,9401,94313,7001,943
2022-01-111,9771,9771,9221,93225,7001,932
2022-01-072,0122,0121,9741,97722,0001,977
2022-01-062,0342,0342,0052,00522,7002,005
2022-01-052,0652,0652,0302,04916,7002,049
2022-01-042,0702,0702,0402,04913,7002,049

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