1982 日比谷総合設備(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-182,7502,8052,7342,78513,0002,785
2024-04-172,8252,8252,7552,76323,4002,763
2024-04-162,8822,9192,7972,82936,6002,829
2024-04-152,8812,9452,8812,90314,3002,903
2024-04-122,9652,9732,9192,95321,0002,953
2024-04-112,9572,9762,9112,96525,0002,965
2024-04-102,8152,9562,8152,95650,0002,956
2024-04-092,8312,8312,7662,78316,1002,783
2024-04-082,8152,8272,7772,79110,6002,791
2024-04-052,8182,8482,7982,82524,1002,825
2024-04-042,8492,8742,8342,86818,5002,868
2024-04-032,7872,8712,7592,83329,1002,833
2024-04-022,8982,8992,7602,78037,8002,780
2024-04-012,9972,9972,9082,90814,2002,908
2024-03-292,9553,0102,9342,97518,3002,975
2024-03-282,9603,0052,9152,94022,3002,940
2024-03-273,0153,0753,0103,04033,8003,040
2024-03-262,9423,0052,9422,98015,3002,980
2024-03-253,0553,0552,9712,99230,7002,992
2024-03-223,1103,1503,0803,12026,8003,120
2024-03-212,9893,1052,9703,09052,1003,090
2024-03-192,8742,9762,8742,97130,8002,971
2024-03-182,9552,9692,8712,87144,5002,871
2024-03-152,9033,0002,9032,94154,4002,941
2024-03-142,8502,8882,8332,88840,7002,888
2024-03-132,8002,8452,7792,82028,8002,820
2024-03-122,7472,7812,7002,78133,0002,781
2024-03-112,7452,7592,6662,69731,1002,697
2024-03-082,6552,7692,6552,75630,8002,756
2024-03-072,6332,6682,6302,66810,5002,668
2024-03-062,6382,6782,6152,62322,3002,623
2024-03-052,5752,6652,5622,64432,5002,644
2024-03-042,5712,5762,5362,57522,0002,575
2024-03-012,5562,6042,5102,57120,0002,571
2024-02-292,5572,5572,5052,53520,8002,535
2024-02-282,5612,6272,5612,56534,0002,565
2024-02-272,5822,5972,5592,56921,0002,569
2024-02-262,6382,6392,5812,59521,2002,595
2024-02-222,5962,6192,5922,61825,1002,618
2024-02-212,5522,5842,5502,57111,8002,571
2024-02-202,5742,5872,5442,56310,5002,563
2024-02-192,5722,5722,5322,56021,2002,560
2024-02-162,5342,5502,5072,54813,7002,548
2024-02-152,5272,5342,4572,48414,4002,484
2024-02-142,5812,5812,4902,50527,0002,505
2024-02-132,4982,5862,4982,58637,7002,586
2024-02-092,4672,4922,4232,46941,0002,469
2024-02-082,6532,6852,5902,66725,7002,667
2024-02-072,6402,6852,6292,66513,1002,665
2024-02-062,6532,6842,6282,64016,6002,640
2024-02-052,7002,7002,6652,67314,2002,673
2024-02-022,6502,6912,6162,67522,1002,675
2024-02-012,5812,6422,5552,62723,9002,627
2024-01-312,5002,5862,5002,58110,5002,581
2024-01-302,5522,5702,5002,53638,9002,536
2024-01-292,5402,5552,5122,53415,5002,534
2024-01-262,5592,5592,5132,51725,5002,517
2024-01-252,5582,5962,5552,58719,2002,587
2024-01-242,6002,6002,5652,57315,3002,573
2024-01-232,6142,6282,5882,59917,7002,599
2024-01-222,5762,6192,5762,61112,5002,611
2024-01-192,5822,6112,5652,56710,1002,567
2024-01-182,5552,5972,5552,5688,7002,568
2024-01-172,6052,6352,5602,56023,7002,560
2024-01-162,6632,6632,6012,60415,8002,604
2024-01-152,5892,6602,5892,64118,2002,641
2024-01-122,5982,6292,5702,58918,9002,589
2024-01-112,5612,5952,5612,58326,6002,583
2024-01-102,5452,5632,5312,55214,4002,552
2024-01-092,5162,5662,5162,54922,1002,549
2024-01-052,5202,5392,4922,51619,8002,516
2024-01-042,4692,5182,4512,51621,0002,516

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