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
2022-12-081,8921,9031,8901,90233,2001,902
2022-12-071,8901,8991,8881,89114,5001,891
2022-12-061,8901,9001,8901,89018,9001,890
2022-12-051,8901,9001,8891,89931,8001,899
2022-12-021,9021,9041,8891,89662,7001,896
2022-12-011,9001,9011,8901,89336,3001,893
2022-11-301,8911,9071,8911,89527,0001,895
2022-11-291,9001,9031,8891,89736,2001,897
2022-11-281,9241,9241,9141,9186,7001,918
2022-11-251,9131,9301,9131,92417,4001,924
2022-11-241,9251,9351,9151,92364,7001,923
2022-11-221,9201,9281,9141,92447,0001,924
2022-11-211,9001,9171,9001,91586,6001,915
2022-11-181,9001,9111,8981,90045,5001,900
2022-11-171,8811,9021,8811,89826,3001,898
2022-11-161,8771,8951,8771,88813,2001,888
2022-11-151,8671,8911,8671,88022,8001,880
2022-11-141,8771,8841,8651,87039,5001,870
2022-11-111,8931,8931,8751,88143,2001,881
2022-11-101,8881,8881,8651,86725,9001,867
2022-11-091,9091,9091,8951,90016,4001,900
2022-11-081,9001,9081,8971,89734,8001,897
2022-11-071,9001,9191,8971,90633,6001,906
2022-11-041,8911,9001,8871,89430,4001,894
2022-11-021,8941,9001,8871,88716,9001,887
2022-11-011,9051,9181,8851,89429,0001,894
2022-10-311,8891,9071,8861,90543,4001,905
2022-10-281,8821,9001,8711,888272,0001,888
2022-10-271,9031,9051,8881,89423,0001,894
2022-10-261,8931,9101,8871,90347,2001,903
2022-10-251,9001,9121,8961,90561,1001,905
2022-10-241,8801,8931,8771,88938,9001,889
2022-10-211,8811,8871,8651,87635,8001,876
2022-10-201,8801,8881,8711,88530,1001,885
2022-10-191,8991,9061,8921,89638,6001,896
2022-10-181,8921,8981,8871,89629,7001,896
2022-10-171,9011,9011,8751,87927,1001,879
2022-10-141,8891,9011,8641,89539,1001,895
2022-10-131,8851,8871,8701,87033,8001,870
2022-10-121,8691,8951,8631,89337,8001,893
2022-10-111,9001,9111,8831,88457,4001,884
2022-10-071,9041,9111,8951,89728,8001,897
2022-10-061,9181,9201,8981,90430,3001,904
2022-10-051,9191,9191,8881,89340,1001,893
2022-10-041,8871,9121,8871,90341,5001,903
2022-10-031,8551,8661,8431,84721,3001,847
2022-09-301,8721,8881,8621,86227,5001,862
2022-09-291,8791,8791,8431,86933,8001,869
2022-09-281,8511,8901,8511,88438,6001,884
2022-09-271,8711,8751,8521,85335,9001,853
2022-09-261,8621,8731,8571,85838,7001,858
2022-09-221,8771,8771,8621,86739,3001,867
2022-09-211,8671,8781,8601,87421,0001,874
2022-09-201,8831,8831,8611,87429,3001,874
2022-09-161,8691,8801,8681,86820,0001,868
2022-09-151,8841,8841,8671,87323,1001,873
2022-09-141,8881,8951,8711,87329,5001,873
2022-09-131,9091,9091,8961,90314,7001,903
2022-09-121,9201,9251,8921,90214,4001,902
2022-09-091,9001,9101,9001,90034,3001,900
2022-09-081,8751,8991,8751,89934,4001,899
2022-09-071,8501,8641,8461,85526,9001,855
2022-09-061,8601,8781,8481,85742,3001,857
2022-09-051,8531,8641,8481,85534,9001,855
2022-09-021,8561,8601,8431,85437,4001,854
2022-09-011,8641,8801,8501,85029,4001,850
2022-08-311,8751,8791,8621,86515,6001,865
2022-08-301,8741,8801,8651,87612,4001,876
2022-08-291,8581,8751,8561,85926,6001,859
2022-08-261,8961,8961,8761,88011,5001,880
2022-08-251,9041,9081,8891,88916,7001,889
2022-08-241,8961,9031,8911,90019,5001,900
2022-08-231,8991,9031,8831,88321,3001,883
2022-08-221,8801,8981,8711,89716,2001,897
2022-08-191,8791,8821,8701,87216,3001,872
2022-08-181,8771,8881,8581,85919,9001,859
2022-08-171,8751,8921,8751,89020,2001,890
2022-08-161,8791,8851,8651,86818,7001,868
2022-08-151,9001,9001,8741,87821,5001,878
2022-08-121,8691,9001,8691,89642,9001,896
2022-08-101,8431,8591,8301,85423,6001,854
2022-08-091,8621,8761,8331,83535,7001,835
2022-08-081,8731,8741,8431,84968,4001,849
2022-08-051,9091,9171,9021,91315,8001,913
2022-08-041,9031,9111,8921,90116,3001,901
2022-08-031,9041,9041,8921,89623,1001,896
2022-08-021,9331,9331,9041,90422,6001,904
2022-08-011,9321,9481,9301,94718,6001,947
2022-07-291,9681,9681,9311,93216,5001,932
2022-07-281,9731,9751,9411,96636,4001,966
2022-07-271,9891,9891,9521,95213,7001,952
2022-07-261,9901,9981,9751,98921,7001,989
2022-07-252,0272,0271,9901,99450,2001,994
2022-07-221,9601,9891,9541,98744,4001,987
2022-07-211,9381,9691,9311,96426,8001,964
2022-07-201,9421,9481,9321,94527,7001,945
2022-07-191,9421,9421,9041,91616,1001,916
2022-07-151,9201,9201,8981,90213,4001,902
2022-07-141,8971,9011,8881,90024,2001,900
2022-07-131,9001,9141,8991,90213,5001,902
2022-07-121,9331,9331,8991,89922,5001,899
2022-07-111,9231,9451,9231,93327,4001,933
2022-07-081,9041,9331,8951,89951,1001,899
2022-07-071,9121,9151,8931,90615,4001,906
2022-07-061,9111,9111,8911,90022,1001,900
2022-07-051,9371,9371,9141,92224,2001,922
2022-07-041,9421,9421,9211,92917,8001,929
2022-07-011,9431,9431,9041,91624,1001,916
2022-06-301,9581,9651,9361,94222,2001,942
2022-06-291,9001,9531,8961,953105,6001,953
2022-06-281,9101,9101,8891,91029,8001,910
2022-06-271,9201,9201,8941,90125,9001,901
2022-06-241,8891,9091,8871,90621,8001,906
2022-06-231,8981,9061,8851,88832,1001,888
2022-06-221,8971,9061,8931,89831,3001,898
2022-06-211,8671,9041,8671,88133,9001,881
2022-06-201,9041,9061,8741,87618,4001,876
2022-06-171,9021,9141,8791,89673,3001,896
2022-06-161,9041,9091,8801,89724,5001,897
2022-06-151,8811,9071,8811,88634,3001,886
2022-06-141,8691,8971,8691,88226,1001,882
2022-06-131,8751,8991,8711,89723,4001,897
2022-06-101,8921,9031,8821,88836,8001,888
2022-06-091,9001,9071,8851,90526,1001,905
2022-06-081,8891,9121,8891,90225,0001,902
2022-06-071,9001,9071,8871,88933,6001,889
2022-06-061,8761,9021,8761,89828,9001,898
2022-06-031,9001,9131,8781,88230,6001,882
2022-06-021,9001,9001,8581,87927,0001,879
2022-06-011,8831,9131,8831,90619,0001,906
2022-05-311,8841,9081,8831,89045,2001,890
2022-05-301,8361,8851,8351,884133,7001,884
2022-05-271,8421,8461,8291,84534,5001,845
2022-05-261,8131,8471,8131,84132,1001,841
2022-05-251,8171,8261,8061,81028,8001,810
2022-05-241,8181,8281,8011,80224,1001,802
2022-05-231,8251,8331,8111,82827,9001,828
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