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 |
---|---|---|---|---|---|---|
2021-04-20 | 1,915 | 1,940 | 1,910 | 1,924 | 26,900 | 1,924 |
2021-04-19 | 1,942 | 1,953 | 1,923 | 1,930 | 22,900 | 1,930 |
2021-04-16 | 1,950 | 1,950 | 1,930 | 1,935 | 13,400 | 1,935 |
2021-04-15 | 1,947 | 1,955 | 1,936 | 1,951 | 13,000 | 1,951 |
2021-04-14 | 1,969 | 1,969 | 1,941 | 1,963 | 17,600 | 1,963 |
2021-04-13 | 1,955 | 1,979 | 1,937 | 1,969 | 37,600 | 1,969 |
2021-04-12 | 1,922 | 1,947 | 1,922 | 1,935 | 17,400 | 1,935 |
2021-04-09 | 1,924 | 1,932 | 1,907 | 1,916 | 32,000 | 1,916 |
2021-04-08 | 1,918 | 1,937 | 1,914 | 1,930 | 38,700 | 1,930 |
2021-04-07 | 1,901 | 1,956 | 1,901 | 1,955 | 37,300 | 1,955 |
2021-04-06 | 1,929 | 1,938 | 1,904 | 1,908 | 21,700 | 1,908 |
2021-04-05 | 1,926 | 1,944 | 1,921 | 1,940 | 20,300 | 1,940 |
2021-04-02 | 1,943 | 1,947 | 1,930 | 1,936 | 18,000 | 1,936 |
2021-04-01 | 1,957 | 1,958 | 1,922 | 1,922 | 22,700 | 1,922 |
2021-03-31 | 1,983 | 1,987 | 1,941 | 1,942 | 26,100 | 1,942 |
2021-03-30 | 2,045 | 2,045 | 1,987 | 1,999 | 41,800 | 1,999 |
2021-03-29 | 2,067 | 2,080 | 2,040 | 2,080 | 52,700 | 2,080 |
2021-03-26 | 2,004 | 2,061 | 1,992 | 2,055 | 53,400 | 2,055 |
2021-03-25 | 2,015 | 2,015 | 1,969 | 1,993 | 42,500 | 1,993 |
2021-03-24 | 1,991 | 1,991 | 1,957 | 1,975 | 36,400 | 1,975 |
2021-03-23 | 2,018 | 2,018 | 1,977 | 1,984 | 42,200 | 1,984 |
2021-03-22 | 2,001 | 2,010 | 1,981 | 2,007 | 50,300 | 2,007 |
2021-03-19 | 1,996 | 2,008 | 1,982 | 2,000 | 59,800 | 2,000 |
2021-03-18 | 1,999 | 1,999 | 1,977 | 1,991 | 39,700 | 1,991 |
2021-03-17 | 2,005 | 2,008 | 1,974 | 1,996 | 30,100 | 1,996 |
2021-03-16 | 1,930 | 2,016 | 1,930 | 2,008 | 65,300 | 2,008 |
2021-03-15 | 1,897 | 1,901 | 1,884 | 1,901 | 47,900 | 1,901 |
2021-03-12 | 1,857 | 1,884 | 1,843 | 1,871 | 79,000 | 1,871 |
2021-03-11 | 1,903 | 1,913 | 1,884 | 1,894 | 66,500 | 1,894 |
2021-03-10 | 1,912 | 1,912 | 1,889 | 1,899 | 37,200 | 1,899 |
2021-03-09 | 1,900 | 1,920 | 1,891 | 1,912 | 44,400 | 1,912 |
2021-03-08 | 1,900 | 1,905 | 1,882 | 1,896 | 32,400 | 1,896 |
2021-03-05 | 1,888 | 1,906 | 1,875 | 1,900 | 48,300 | 1,900 |
2021-03-04 | 1,895 | 1,895 | 1,863 | 1,887 | 21,500 | 1,887 |
2021-03-03 | 1,879 | 1,898 | 1,868 | 1,895 | 24,800 | 1,895 |
2021-03-02 | 1,876 | 1,886 | 1,855 | 1,877 | 31,800 | 1,877 |
2021-03-01 | 1,865 | 1,880 | 1,847 | 1,877 | 17,600 | 1,877 |
2021-02-26 | 1,855 | 1,875 | 1,843 | 1,850 | 32,900 | 1,850 |
2021-02-25 | 1,885 | 1,885 | 1,854 | 1,864 | 22,700 | 1,864 |
2021-02-24 | 1,883 | 1,883 | 1,852 | 1,867 | 20,200 | 1,867 |
2021-02-22 | 1,895 | 1,895 | 1,857 | 1,878 | 23,500 | 1,878 |
2021-02-19 | 1,878 | 1,878 | 1,844 | 1,863 | 15,700 | 1,863 |
2021-02-18 | 1,888 | 1,888 | 1,852 | 1,867 | 20,900 | 1,867 |
2021-02-17 | 1,886 | 1,898 | 1,874 | 1,874 | 16,600 | 1,874 |
2021-02-16 | 1,892 | 1,901 | 1,882 | 1,899 | 16,900 | 1,899 |
2021-02-15 | 1,888 | 1,890 | 1,870 | 1,885 | 16,900 | 1,885 |
2021-02-12 | 1,893 | 1,893 | 1,871 | 1,877 | 10,300 | 1,877 |
2021-02-10 | 1,896 | 1,913 | 1,873 | 1,880 | 28,700 | 1,880 |
2021-02-09 | 1,900 | 1,900 | 1,881 | 1,900 | 16,300 | 1,900 |
2021-02-08 | 1,853 | 1,896 | 1,853 | 1,896 | 34,600 | 1,896 |
2021-02-05 | 1,835 | 1,849 | 1,830 | 1,842 | 31,800 | 1,842 |
2021-02-04 | 1,840 | 1,852 | 1,833 | 1,840 | 15,500 | 1,840 |
2021-02-03 | 1,837 | 1,849 | 1,833 | 1,844 | 9,800 | 1,844 |
2021-02-02 | 1,860 | 1,871 | 1,830 | 1,837 | 21,700 | 1,837 |
2021-02-01 | 1,850 | 1,875 | 1,850 | 1,860 | 17,200 | 1,860 |
2021-01-29 | 1,885 | 1,887 | 1,839 | 1,850 | 21,300 | 1,850 |
2021-01-28 | 1,851 | 1,893 | 1,850 | 1,885 | 28,100 | 1,885 |
2021-01-27 | 1,890 | 1,890 | 1,860 | 1,867 | 6,400 | 1,867 |
2021-01-26 | 1,860 | 1,883 | 1,853 | 1,868 | 17,200 | 1,868 |
2021-01-25 | 1,886 | 1,892 | 1,863 | 1,868 | 12,800 | 1,868 |
2021-01-22 | 1,862 | 1,886 | 1,855 | 1,886 | 23,600 | 1,886 |
2021-01-21 | 1,865 | 1,875 | 1,848 | 1,864 | 17,500 | 1,864 |
2021-01-20 | 1,871 | 1,872 | 1,843 | 1,858 | 18,400 | 1,858 |
2021-01-19 | 1,895 | 1,895 | 1,867 | 1,871 | 8,700 | 1,871 |
2021-01-18 | 1,860 | 1,895 | 1,855 | 1,894 | 9,900 | 1,894 |
2021-01-15 | 1,891 | 1,891 | 1,860 | 1,860 | 13,500 | 1,860 |
2021-01-14 | 1,888 | 1,908 | 1,875 | 1,891 | 21,300 | 1,891 |
2021-01-13 | 1,882 | 1,900 | 1,874 | 1,897 | 22,300 | 1,897 |
2021-01-12 | 1,876 | 1,892 | 1,872 | 1,882 | 14,700 | 1,882 |
2021-01-08 | 1,900 | 1,904 | 1,890 | 1,900 | 30,200 | 1,900 |
2021-01-07 | 1,897 | 1,909 | 1,871 | 1,900 | 29,500 | 1,900 |
2021-01-06 | 1,882 | 1,886 | 1,851 | 1,874 | 16,600 | 1,874 |
2021-01-05 | 1,870 | 1,888 | 1,856 | 1,880 | 17,200 | 1,880 |
2021-01-04 | 1,897 | 1,897 | 1,855 | 1,863 | 17,600 | 1,863 |
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