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 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3,445 | 3,550 | 3,445 | 3,530 | 44,600 | 3,530 |
| 2024-10-23 | 3,655 | 3,655 | 3,445 | 3,445 | 48,700 | 3,445 |
| 2024-10-22 | 3,725 | 3,725 | 3,590 | 3,655 | 32,100 | 3,655 |
| 2024-10-21 | 3,725 | 3,725 | 3,655 | 3,670 | 26,400 | 3,670 |
| 2024-10-18 | 3,760 | 3,780 | 3,675 | 3,690 | 20,400 | 3,690 |
| 2024-10-17 | 3,770 | 3,780 | 3,705 | 3,760 | 17,400 | 3,760 |
| 2024-10-16 | 3,755 | 3,835 | 3,740 | 3,770 | 29,200 | 3,770 |
| 2024-10-15 | 3,760 | 3,865 | 3,755 | 3,810 | 35,400 | 3,810 |
| 2024-10-11 | 3,770 | 3,800 | 3,710 | 3,710 | 28,600 | 3,710 |
| 2024-10-10 | 3,760 | 3,770 | 3,705 | 3,770 | 32,300 | 3,770 |
| 2024-10-09 | 3,735 | 3,800 | 3,735 | 3,760 | 46,000 | 3,760 |
| 2024-10-08 | 3,625 | 3,710 | 3,600 | 3,690 | 24,500 | 3,690 |
| 2024-10-07 | 3,630 | 3,680 | 3,600 | 3,655 | 34,500 | 3,655 |
| 2024-10-04 | 3,595 | 3,635 | 3,560 | 3,580 | 32,400 | 3,580 |
| 2024-10-03 | 3,640 | 3,645 | 3,555 | 3,560 | 24,500 | 3,560 |
| 2024-10-02 | 3,495 | 3,585 | 3,495 | 3,520 | 24,900 | 3,520 |
| 2024-10-01 | 3,405 | 3,560 | 3,405 | 3,540 | 21,200 | 3,540 |
| 2024-09-30 | 3,450 | 3,470 | 3,380 | 3,405 | 24,800 | 3,405 |
| 2024-09-27 | 3,585 | 3,610 | 3,400 | 3,495 | 42,500 | 3,495 |
| 2024-09-26 | 3,420 | 3,610 | 3,370 | 3,590 | 51,400 | 3,590 |
| 2024-09-25 | 3,385 | 3,420 | 3,350 | 3,390 | 22,300 | 3,390 |
| 2024-09-24 | 3,470 | 3,470 | 3,365 | 3,385 | 13,600 | 3,385 |
| 2024-09-20 | 3,445 | 3,460 | 3,405 | 3,425 | 38,900 | 3,425 |
| 2024-09-19 | 3,385 | 3,405 | 3,360 | 3,380 | 19,500 | 3,380 |
| 2024-09-18 | 3,370 | 3,370 | 3,305 | 3,340 | 22,400 | 3,340 |
| 2024-09-17 | 3,360 | 3,360 | 3,230 | 3,300 | 26,200 | 3,300 |
| 2024-09-13 | 3,480 | 3,480 | 3,360 | 3,360 | 38,700 | 3,360 |
| 2024-09-12 | 3,390 | 3,520 | 3,375 | 3,480 | 37,700 | 3,480 |
| 2024-09-11 | 3,330 | 3,375 | 3,305 | 3,360 | 18,800 | 3,360 |
| 2024-09-10 | 3,350 | 3,355 | 3,305 | 3,330 | 13,700 | 3,330 |
| 2024-09-09 | 3,315 | 3,375 | 3,270 | 3,350 | 20,700 | 3,350 |
| 2024-09-06 | 3,410 | 3,435 | 3,340 | 3,375 | 21,700 | 3,375 |
| 2024-09-05 | 3,395 | 3,475 | 3,350 | 3,410 | 26,100 | 3,410 |
| 2024-09-04 | 3,435 | 3,455 | 3,380 | 3,395 | 22,600 | 3,395 |
| 2024-09-03 | 3,460 | 3,500 | 3,430 | 3,500 | 18,200 | 3,500 |
| 2024-09-02 | 3,500 | 3,500 | 3,425 | 3,465 | 16,900 | 3,465 |
| 2024-08-30 | 3,425 | 3,485 | 3,410 | 3,460 | 14,300 | 3,460 |
| 2024-08-29 | 3,440 | 3,470 | 3,375 | 3,415 | 9,600 | 3,415 |
| 2024-08-28 | 3,500 | 3,500 | 3,445 | 3,480 | 9,400 | 3,480 |
| 2024-08-27 | 3,410 | 3,500 | 3,385 | 3,480 | 23,800 | 3,480 |
| 2024-08-26 | 3,385 | 3,405 | 3,365 | 3,385 | 13,400 | 3,385 |
| 2024-08-23 | 3,370 | 3,420 | 3,360 | 3,385 | 16,600 | 3,385 |
| 2024-08-22 | 3,415 | 3,450 | 3,305 | 3,350 | 47,000 | 3,350 |
| 2024-08-21 | 3,440 | 3,475 | 3,400 | 3,410 | 21,200 | 3,410 |
| 2024-08-20 | 3,370 | 3,450 | 3,345 | 3,435 | 23,000 | 3,435 |
| 2024-08-19 | 3,385 | 3,415 | 3,310 | 3,345 | 36,800 | 3,345 |
| 2024-08-16 | 3,360 | 3,410 | 3,340 | 3,400 | 25,600 | 3,400 |
| 2024-08-15 | 3,265 | 3,315 | 3,250 | 3,295 | 35,400 | 3,295 |
| 2024-08-14 | 3,115 | 3,270 | 3,080 | 3,235 | 49,100 | 3,235 |
| 2024-08-13 | 2,982 | 3,115 | 2,982 | 3,070 | 34,300 | 3,070 |
| 2024-08-09 | 3,020 | 3,135 | 2,889 | 2,982 | 52,100 | 2,982 |
| 2024-08-08 | 2,910 | 2,987 | 2,810 | 2,968 | 15,000 | 2,968 |
| 2024-08-07 | 2,769 | 3,065 | 2,767 | 2,920 | 38,000 | 2,920 |
| 2024-08-06 | 2,633 | 2,979 | 2,617 | 2,916 | 49,500 | 2,916 |
| 2024-08-05 | 2,852 | 2,929 | 2,425 | 2,483 | 49,300 | 2,483 |
| 2024-08-02 | 3,095 | 3,145 | 3,020 | 3,020 | 39,300 | 3,020 |
| 2024-08-01 | 3,245 | 3,255 | 3,190 | 3,215 | 31,200 | 3,215 |
| 2024-07-31 | 3,160 | 3,310 | 3,160 | 3,300 | 29,900 | 3,300 |
| 2024-07-30 | 3,135 | 3,220 | 3,135 | 3,200 | 35,500 | 3,200 |
| 2024-07-29 | 3,125 | 3,170 | 3,090 | 3,135 | 39,100 | 3,135 |
| 2024-07-26 | 3,105 | 3,135 | 3,080 | 3,080 | 24,500 | 3,080 |
| 2024-07-25 | 3,120 | 3,170 | 3,105 | 3,105 | 59,000 | 3,105 |
| 2024-07-24 | 3,170 | 3,225 | 3,165 | 3,175 | 35,900 | 3,175 |
| 2024-07-23 | 3,175 | 3,215 | 3,125 | 3,175 | 39,400 | 3,175 |
| 2024-07-22 | 3,145 | 3,180 | 3,115 | 3,175 | 31,200 | 3,175 |
| 2024-07-19 | 3,190 | 3,215 | 3,160 | 3,185 | 22,400 | 3,185 |
| 2024-07-18 | 3,190 | 3,245 | 3,170 | 3,210 | 26,500 | 3,210 |
| 2024-07-17 | 3,245 | 3,290 | 3,190 | 3,220 | 26,100 | 3,220 |
| 2024-07-16 | 3,270 | 3,310 | 3,155 | 3,210 | 46,900 | 3,210 |
| 2024-07-12 | 3,255 | 3,310 | 3,250 | 3,260 | 24,300 | 3,260 |
| 2024-07-11 | 3,330 | 3,345 | 3,290 | 3,315 | 23,900 | 3,315 |
| 2024-07-10 | 3,300 | 3,380 | 3,295 | 3,320 | 47,200 | 3,320 |
| 2024-07-09 | 3,290 | 3,340 | 3,265 | 3,300 | 34,900 | 3,300 |
| 2024-07-08 | 3,305 | 3,335 | 3,255 | 3,295 | 26,300 | 3,295 |
| 2024-07-05 | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 | 3,305 |
| 2024-07-04 | 3,330 | 3,365 | 3,310 | 3,350 | 27,000 | 3,350 |
| 2024-07-03 | 3,320 | 3,375 | 3,320 | 3,355 | 30,900 | 3,355 |
| 2024-07-02 | 3,420 | 3,435 | 3,310 | 3,355 | 73,900 | 3,355 |
| 2024-07-01 | 3,575 | 3,575 | 3,460 | 3,460 | 29,900 | 3,460 |
| 2024-06-28 | 3,790 | 3,790 | 3,510 | 3,575 | 96,900 | 3,575 |
| 2024-06-27 | 3,655 | 3,765 | 3,625 | 3,750 | 51,000 | 3,750 |
| 2024-06-26 | 3,580 | 3,605 | 3,510 | 3,585 | 46,500 | 3,585 |
| 2024-06-25 | 3,515 | 3,625 | 3,500 | 3,560 | 42,300 | 3,560 |
| 2024-06-24 | 3,630 | 3,640 | 3,460 | 3,495 | 45,300 | 3,495 |
| 2024-06-21 | 3,630 | 3,635 | 3,485 | 3,560 | 92,900 | 3,560 |
| 2024-06-20 | 3,795 | 3,815 | 3,490 | 3,560 | 99,400 | 3,560 |
| 2024-06-19 | 3,765 | 3,830 | 3,705 | 3,725 | 89,300 | 3,725 |
| 2024-06-18 | 3,585 | 3,685 | 3,575 | 3,630 | 55,000 | 3,630 |
| 2024-06-17 | 3,465 | 3,570 | 3,460 | 3,535 | 39,500 | 3,535 |
| 2024-06-14 | 3,390 | 3,500 | 3,390 | 3,500 | 51,900 | 3,500 |
| 2024-06-13 | 3,445 | 3,460 | 3,330 | 3,360 | 42,900 | 3,360 |
| 2024-06-12 | 3,490 | 3,525 | 3,405 | 3,425 | 24,900 | 3,425 |
| 2024-06-11 | 3,560 | 3,575 | 3,435 | 3,460 | 38,200 | 3,460 |
| 2024-06-10 | 3,425 | 3,500 | 3,420 | 3,490 | 59,800 | 3,490 |
| 2024-06-07 | 3,400 | 3,410 | 3,310 | 3,345 | 41,500 | 3,345 |
| 2024-06-06 | 3,285 | 3,415 | 3,265 | 3,390 | 64,500 | 3,390 |
| 2024-06-05 | 3,260 | 3,280 | 3,210 | 3,215 | 27,900 | 3,215 |
| 2024-06-04 | 3,210 | 3,285 | 3,200 | 3,285 | 23,000 | 3,285 |
| 2024-06-03 | 3,130 | 3,225 | 3,125 | 3,210 | 42,500 | 3,210 |
| 2024-05-31 | 3,100 | 3,145 | 3,065 | 3,135 | 33,700 | 3,135 |
| 2024-05-30 | 3,045 | 3,095 | 3,010 | 3,065 | 18,300 | 3,065 |
| 2024-05-29 | 3,025 | 3,065 | 3,025 | 3,045 | 17,900 | 3,045 |
| 2024-05-28 | 3,075 | 3,075 | 3,005 | 3,025 | 32,200 | 3,025 |
| 2024-05-27 | 3,035 | 3,100 | 3,035 | 3,080 | 24,700 | 3,080 |
| 2024-05-24 | 3,075 | 3,075 | 3,000 | 3,045 | 12,600 | 3,045 |
| 2024-05-23 | 3,010 | 3,135 | 2,980 | 3,110 | 29,400 | 3,110 |
| 2024-05-22 | 3,045 | 3,045 | 3,000 | 3,000 | 8,800 | 3,000 |
| 2024-05-21 | 3,010 | 3,055 | 2,993 | 3,015 | 14,700 | 3,015 |
| 2024-05-20 | 3,085 | 3,100 | 2,989 | 3,010 | 13,900 | 3,010 |
| 2024-05-17 | 3,075 | 3,115 | 2,965 | 3,080 | 7,800 | 3,080 |
| 2024-05-16 | 3,065 | 3,120 | 3,035 | 3,085 | 11,600 | 3,085 |
| 2024-05-15 | 3,100 | 3,175 | 3,050 | 3,060 | 48,100 | 3,060 |
| 2024-05-14 | 3,030 | 3,030 | 2,943 | 2,978 | 16,700 | 2,978 |
| 2024-05-13 | 3,000 | 3,050 | 2,986 | 3,050 | 13,300 | 3,050 |
| 2024-05-10 | 2,975 | 3,005 | 2,971 | 2,990 | 11,800 | 2,990 |
| 2024-05-09 | 2,912 | 3,000 | 2,912 | 2,975 | 9,000 | 2,975 |
| 2024-05-08 | 2,982 | 2,995 | 2,909 | 2,909 | 10,100 | 2,909 |
| 2024-05-07 | 2,962 | 3,025 | 2,962 | 2,995 | 13,800 | 2,995 |
| 2024-05-02 | 2,950 | 2,966 | 2,909 | 2,962 | 26,100 | 2,962 |
| 2024-05-01 | 2,965 | 3,025 | 2,965 | 2,973 | 14,300 | 2,973 |
| 2024-04-30 | 2,938 | 2,980 | 2,916 | 2,980 | 14,500 | 2,980 |
| 2024-04-26 | 2,847 | 2,953 | 2,814 | 2,942 | 29,100 | 2,942 |
| 2024-04-25 | 2,886 | 2,925 | 2,822 | 2,835 | 46,400 | 2,835 |
| 2024-04-24 | 2,932 | 2,948 | 2,870 | 2,896 | 24,400 | 2,896 |
| 2024-04-23 | 2,843 | 2,933 | 2,828 | 2,904 | 28,300 | 2,904 |
| 2024-04-22 | 2,778 | 2,833 | 2,774 | 2,814 | 20,800 | 2,814 |
| 2024-04-19 | 2,772 | 2,776 | 2,701 | 2,735 | 30,800 | 2,735 |
| 2024-04-18 | 2,750 | 2,805 | 2,734 | 2,785 | 13,000 | 2,785 |
| 2024-04-17 | 2,825 | 2,825 | 2,755 | 2,763 | 23,400 | 2,763 |
| 2024-04-16 | 2,882 | 2,919 | 2,797 | 2,829 | 36,600 | 2,829 |
| 2024-04-15 | 2,881 | 2,945 | 2,881 | 2,903 | 14,300 | 2,903 |
| 2024-04-12 | 2,965 | 2,973 | 2,919 | 2,953 | 21,000 | 2,953 |
| 2024-04-11 | 2,957 | 2,976 | 2,911 | 2,965 | 25,000 | 2,965 |
| 2024-04-10 | 2,815 | 2,956 | 2,815 | 2,956 | 50,000 | 2,956 |
| 2024-04-09 | 2,831 | 2,831 | 2,766 | 2,783 | 16,100 | 2,783 |
| 2024-04-08 | 2,815 | 2,827 | 2,777 | 2,791 | 10,600 | 2,791 |
| 2024-04-05 | 2,818 | 2,848 | 2,798 | 2,825 | 24,100 | 2,825 |
| 2024-04-04 | 2,849 | 2,874 | 2,834 | 2,868 | 18,500 | 2,868 |
| 2024-04-03 | 2,787 | 2,871 | 2,759 | 2,833 | 29,100 | 2,833 |
| 2024-04-02 | 2,898 | 2,899 | 2,760 | 2,780 | 37,800 | 2,780 |
| 2024-04-01 | 2,997 | 2,997 | 2,908 | 2,908 | 14,200 | 2,908 |
| 2024-03-29 | 2,955 | 3,010 | 2,934 | 2,975 | 18,300 | 2,975 |
| 2024-03-28 | 2,960 | 3,005 | 2,915 | 2,940 | 22,300 | 2,940 |
| 2024-03-27 | 3,015 | 3,075 | 3,010 | 3,040 | 33,800 | 3,040 |
| 2024-03-26 | 2,942 | 3,005 | 2,942 | 2,980 | 15,300 | 2,980 |
| 2024-03-25 | 3,055 | 3,055 | 2,971 | 2,992 | 30,700 | 2,992 |
| 2024-03-22 | 3,110 | 3,150 | 3,080 | 3,120 | 26,800 | 3,120 |
| 2024-03-21 | 2,989 | 3,105 | 2,970 | 3,090 | 52,100 | 3,090 |
| 2024-03-19 | 2,874 | 2,976 | 2,874 | 2,971 | 30,800 | 2,971 |
| 2024-03-18 | 2,955 | 2,969 | 2,871 | 2,871 | 44,500 | 2,871 |
| 2024-03-15 | 2,903 | 3,000 | 2,903 | 2,941 | 54,400 | 2,941 |
| 2024-03-14 | 2,850 | 2,888 | 2,833 | 2,888 | 40,700 | 2,888 |
| 2024-03-13 | 2,800 | 2,845 | 2,779 | 2,820 | 28,800 | 2,820 |
| 2024-03-12 | 2,747 | 2,781 | 2,700 | 2,781 | 33,000 | 2,781 |
| 2024-03-11 | 2,745 | 2,759 | 2,666 | 2,697 | 31,100 | 2,697 |
| 2024-03-08 | 2,655 | 2,769 | 2,655 | 2,756 | 30,800 | 2,756 |
| 2024-03-07 | 2,633 | 2,668 | 2,630 | 2,668 | 10,500 | 2,668 |
| 2024-03-06 | 2,638 | 2,678 | 2,615 | 2,623 | 22,300 | 2,623 |
| 2024-03-05 | 2,575 | 2,665 | 2,562 | 2,644 | 32,500 | 2,644 |
| 2024-03-04 | 2,571 | 2,576 | 2,536 | 2,575 | 22,000 | 2,575 |
| 2024-03-01 | 2,556 | 2,604 | 2,510 | 2,571 | 20,000 | 2,571 |
| 2024-02-29 | 2,557 | 2,557 | 2,505 | 2,535 | 20,800 | 2,535 |
| 2024-02-28 | 2,561 | 2,627 | 2,561 | 2,565 | 34,000 | 2,565 |
| 2024-02-27 | 2,582 | 2,597 | 2,559 | 2,569 | 21,000 | 2,569 |
| 2024-02-26 | 2,638 | 2,639 | 2,581 | 2,595 | 21,200 | 2,595 |
| 2024-02-22 | 2,596 | 2,619 | 2,592 | 2,618 | 25,100 | 2,618 |
| 2024-02-21 | 2,552 | 2,584 | 2,550 | 2,571 | 11,800 | 2,571 |
| 2024-02-20 | 2,574 | 2,587 | 2,544 | 2,563 | 10,500 | 2,563 |
| 2024-02-19 | 2,572 | 2,572 | 2,532 | 2,560 | 21,200 | 2,560 |
| 2024-02-16 | 2,534 | 2,550 | 2,507 | 2,548 | 13,700 | 2,548 |
| 2024-02-15 | 2,527 | 2,534 | 2,457 | 2,484 | 14,400 | 2,484 |
| 2024-02-14 | 2,581 | 2,581 | 2,490 | 2,505 | 27,000 | 2,505 |
| 2024-02-13 | 2,498 | 2,586 | 2,498 | 2,586 | 37,700 | 2,586 |
| 2024-02-09 | 2,467 | 2,492 | 2,423 | 2,469 | 41,000 | 2,469 |
| 2024-02-08 | 2,653 | 2,685 | 2,590 | 2,667 | 25,700 | 2,667 |
| 2024-02-07 | 2,640 | 2,685 | 2,629 | 2,665 | 13,100 | 2,665 |
| 2024-02-06 | 2,653 | 2,684 | 2,628 | 2,640 | 16,600 | 2,640 |
| 2024-02-05 | 2,700 | 2,700 | 2,665 | 2,673 | 14,200 | 2,673 |
| 2024-02-02 | 2,650 | 2,691 | 2,616 | 2,675 | 22,100 | 2,675 |
| 2024-02-01 | 2,581 | 2,642 | 2,555 | 2,627 | 23,900 | 2,627 |
| 2024-01-31 | 2,500 | 2,586 | 2,500 | 2,581 | 10,500 | 2,581 |
| 2024-01-30 | 2,552 | 2,570 | 2,500 | 2,536 | 38,900 | 2,536 |
| 2024-01-29 | 2,540 | 2,555 | 2,512 | 2,534 | 15,500 | 2,534 |
| 2024-01-26 | 2,559 | 2,559 | 2,513 | 2,517 | 25,500 | 2,517 |
| 2024-01-25 | 2,558 | 2,596 | 2,555 | 2,587 | 19,200 | 2,587 |
| 2024-01-24 | 2,600 | 2,600 | 2,565 | 2,573 | 15,300 | 2,573 |
| 2024-01-23 | 2,614 | 2,628 | 2,588 | 2,599 | 17,700 | 2,599 |
| 2024-01-22 | 2,576 | 2,619 | 2,576 | 2,611 | 12,500 | 2,611 |
| 2024-01-19 | 2,582 | 2,611 | 2,565 | 2,567 | 10,100 | 2,567 |
| 2024-01-18 | 2,555 | 2,597 | 2,555 | 2,568 | 8,700 | 2,568 |
| 2024-01-17 | 2,605 | 2,635 | 2,560 | 2,560 | 23,700 | 2,560 |
| 2024-01-16 | 2,663 | 2,663 | 2,601 | 2,604 | 15,800 | 2,604 |
| 2024-01-15 | 2,589 | 2,660 | 2,589 | 2,641 | 18,200 | 2,641 |
| 2024-01-12 | 2,598 | 2,629 | 2,570 | 2,589 | 18,900 | 2,589 |
| 2024-01-11 | 2,561 | 2,595 | 2,561 | 2,583 | 26,600 | 2,583 |
| 2024-01-10 | 2,545 | 2,563 | 2,531 | 2,552 | 14,400 | 2,552 |
| 2024-01-09 | 2,516 | 2,566 | 2,516 | 2,549 | 22,100 | 2,549 |
| 2024-01-05 | 2,520 | 2,539 | 2,492 | 2,516 | 19,800 | 2,516 |
| 2024-01-04 | 2,469 | 2,518 | 2,451 | 2,516 | 21,000 | 2,516 |
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
