1982 日比谷総合設備(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-286,0006,0005,9906,000700365.68
1988-12-276,0006,0006,0006,000200365.68
1988-12-266,0006,0006,0006,0001,100365.68
1988-12-246,0006,0006,0006,0001,000365.68
1988-12-236,1006,1006,0106,010300366.29
1988-12-226,1006,1006,1006,100800371.78
1988-12-206,1006,1006,1006,100500371.78
1988-12-196,2406,2406,2406,240100380.31
1988-12-156,2406,2906,2006,290600383.36
1988-12-146,3006,3006,2006,2002,800377.87
1988-12-136,3006,3006,2506,3001,500383.97
1988-12-126,2106,3006,2106,250900380.92
1988-12-096,2006,2006,2006,2001,100377.87
1988-12-086,1906,1906,1906,190100377.26
1988-12-056,2906,2906,2906,290100383.36
1988-12-036,3006,3006,3006,3001,100383.97
1988-12-026,2906,2906,2906,290100383.36
1988-12-016,2006,3006,2006,3001,100383.97
1988-11-306,0006,4006,0006,2005,600377.87
1988-11-295,9705,9905,9705,9801,700364.47
1988-11-285,9005,9905,9005,9902,500365.08
1988-11-255,4005,5005,4005,500500335.21
1988-11-245,3905,3905,3905,390100328.51
1988-11-225,4005,4005,4005,400200329.12
1988-11-215,4005,4005,4005,4001,000329.12
1988-11-165,0505,2005,0505,200600316.93
1988-11-155,1005,1105,1005,100300310.83
1988-11-145,0005,0005,0005,000100304.74
1988-11-114,9005,0004,9004,990700304.13
1988-11-104,9004,9004,9004,900200298.64
1988-11-094,9004,9004,9004,900600298.64
1988-11-055,0005,0004,9004,900200298.64
1988-11-045,0005,0005,0005,000400304.74
1988-11-025,1905,1905,1005,100700310.83
1988-11-015,1905,1905,1905,190300316.32
1988-10-315,3005,3005,2005,2001,000316.93
1988-10-285,3005,3005,2805,280200321.80
1988-10-275,4005,4005,3005,300300323.02
1988-10-265,3005,3005,3005,300400323.02
1988-10-255,3005,3005,3005,300300323.02
1988-10-225,3005,3005,3005,300300323.02
1988-10-215,4005,4005,4005,400200329.12
1988-10-185,4005,5005,4005,5002,600335.21
1988-10-175,4005,4005,4005,400100329.12
1988-10-135,3105,3105,3105,310200323.63
1988-10-125,4505,4505,4505,450100332.16
1988-10-115,4105,4505,4005,4001,700329.12
1988-10-075,4505,4505,4505,450500332.16
1988-10-065,5505,6005,5505,600500341.31
1988-10-045,6005,6005,5505,550300338.26
1988-10-035,6005,6005,6005,600100341.31
1988-09-285,5505,5505,5505,550200338.26
1988-09-275,5505,5505,5505,550100338.26
1988-09-245,5405,5405,5405,540500337.65
1988-09-225,5105,5105,5105,510200335.82
1988-09-215,6905,6905,5205,520600336.43
1988-09-205,7005,7005,7005,700200347.40
1988-09-195,7005,7005,7005,700100347.40
1988-09-165,7105,7105,7105,710200348.01
1988-09-135,7005,7005,7005,700100347.40
1988-09-015,7005,7005,7005,700300347.40
1988-08-315,7005,7005,7005,700100347.40
1988-08-305,8005,8005,7005,7001,200347.40
1988-08-255,8105,8105,8005,800500353.50
1988-08-245,8505,9005,8005,80018,000353.50
1988-08-235,8505,8505,8505,850200356.54
1988-08-225,9005,9005,9005,900200359.59
1988-08-195,8505,9005,8505,900200359.59
1988-08-185,8605,8605,8505,850200356.54
1988-08-165,5005,5005,5005,5001,000335.21
1988-08-125,8505,8505,8505,850200356.54
1988-08-115,9905,9905,9505,950400362.64
1988-08-106,0006,0006,0006,000300365.68
1988-08-096,0006,0006,0006,000100365.68
1988-08-086,0006,0006,0006,000100365.68
1988-08-056,0006,0006,0006,000200365.68
1988-08-036,0006,0006,0006,000400365.68
1988-08-026,0006,0006,0006,000200365.68
1988-08-015,9506,0005,9506,000400365.68
1988-07-296,0506,0506,0006,000500365.68
1988-07-286,1006,1006,0506,050600368.73
1988-07-276,2506,2606,2006,260400381.53
1988-07-266,3806,3806,3806,380300388.84
1988-07-256,5506,5506,5506,550400399.21
1988-07-236,5106,5106,5106,510100396.77
1988-07-226,6006,6006,6006,600200402.25
1988-07-196,6506,6506,6506,650200405.30
1988-07-156,8006,8006,8006,800200414.44
1988-07-146,8006,8006,8006,800300414.44
1988-07-126,6106,6106,6006,600200402.25
1988-07-116,6006,6006,6006,600500402.25
1988-07-086,8006,8006,8006,800100414.44
1988-07-077,0007,0007,0007,0001,100426.63
1988-07-057,0007,0007,0007,000600426.63
1988-07-047,0007,0007,0007,000600426.63
1988-07-027,0007,0007,0007,000500426.63
1988-07-017,1907,1907,0007,1001,500432.73
1988-06-287,2007,3007,2007,2001,100438.82
1988-06-277,4007,4107,4007,4002,200451.01
1988-06-257,3507,4007,2907,4004,800451.01
1988-06-247,2107,3907,2007,3906,400450.40
1988-06-237,1507,1507,0007,000900426.63
1988-06-227,2707,2707,1507,2502,200441.87
1988-06-217,3007,3007,1907,3006,000444.92
1988-06-207,0007,3507,0007,3009,200444.92
1988-06-176,7406,8006,7106,8001,200414.44
1988-06-166,7406,7406,7306,730200410.18
1988-06-156,8006,8006,7106,7201,000409.57
1988-06-146,8006,8006,7506,750400411.40
1988-06-136,7506,7506,7506,750100411.40
1988-06-106,8006,8006,8006,800100414.44
1988-06-096,8006,8006,7406,8002,800414.44
1988-06-086,8006,8006,7506,750600411.40
1988-06-066,9507,0006,9006,9001,400420.54
1988-06-047,0107,0507,0007,000500426.63
1988-06-037,0907,0906,9806,980700425.41
1988-06-026,7107,1006,7107,1002,500432.73
1988-06-016,7706,9006,7406,9001,800420.54
1988-05-316,8006,8506,7006,7602,500412
1988-05-306,8006,8006,7806,780600413.22
1988-05-286,9506,9506,8006,800600414.44
1988-05-276,9007,0006,8406,9502,000423.58
1988-05-267,0107,2506,9907,0007,500426.63
1988-05-256,7506,9506,7506,9501,800423.58
1988-05-247,1007,1006,7006,7004,400408.35
1988-05-237,3707,3706,9007,1005,700432.73
1988-05-206,5007,5006,5007,47016,800455.28
1988-05-196,5006,6006,5006,6006,000402.25
1988-05-186,1006,5006,0606,50010,500396.16
1988-05-176,0906,1506,0006,1003,300371.78
1988-05-165,8906,1805,8906,1009,100371.78
1988-05-135,7005,9005,6005,9004,000359.59
1988-05-125,6005,6005,6005,600800341.31
1988-05-115,7005,7005,6505,6501,500344.35
1988-05-105,7505,7705,7005,700700347.40
1988-05-095,9005,9005,7605,770400351.67
1988-05-075,9005,9005,9005,900400359.59
1988-05-065,9105,9505,9005,9006,400359.59
1988-05-025,8006,0505,8005,9008,900359.59
1988-04-305,5005,8505,5005,7906,500352.89
1988-04-285,4005,5005,3805,5003,000335.21
1988-04-275,4905,5005,3505,3501,100326.07
1988-04-265,4605,4605,4605,460200332.77
1988-04-255,5005,5005,3105,3101,300323.63
1988-04-235,5005,5005,4505,4502,100332.16
1988-04-225,4405,4505,4005,400500329.12
1988-04-215,4905,5005,4505,5002,400335.21
1988-04-205,4905,4905,1505,1501,800313.88
1988-04-195,5505,5505,4305,5403,100337.65
1988-04-185,5005,6005,4905,5503,700338.26
1988-04-155,2005,5105,2005,5007,000335.21
1988-04-145,1505,5705,1505,50012,800335.21
1988-04-135,2005,2005,2005,200600316.93
1988-04-125,2505,2505,2105,2103,000317.54
1988-04-115,2105,4005,0505,2507,500319.97
1988-04-085,1005,2005,0805,2006,800316.93
1988-04-075,2005,2005,0705,0804,100309.61
1988-04-064,9005,2004,9005,2009,500316.93
1988-04-054,8004,8904,8004,890500298.03
1988-04-044,8504,9004,8504,9002,900298.64
1988-04-024,7004,7004,7004,700200286.45
1988-04-014,9004,9004,8004,8003,900292.55
1988-03-314,8004,8504,7904,8501,100295.60
1988-03-304,9004,9004,8004,800900292.55
1988-03-294,8104,8104,8004,810300293.16
1988-03-284,8004,8004,8004,800400292.55
1988-03-264,8004,8504,8004,8005,900292.55
1988-03-254,9004,9004,8004,8006,000292.55
1988-03-234,9004,9504,8504,850900295.60
1988-03-224,9004,9004,9004,900600298.64
1988-03-184,8504,8504,8504,850700295.60
1988-03-174,9004,9004,8504,8501,700295.60
1988-03-164,9505,0004,9004,9002,700298.64
1988-03-154,8504,9504,8404,9503,100301.69
1988-03-144,8904,8904,8304,8503,300295.60
1988-03-114,8904,9004,8404,8401,600294.99
1988-03-104,8904,8904,8404,8401,000294.99
1988-03-084,7104,7204,7104,7202,600287.67
1988-03-074,8204,8504,7004,7001,400286.45
1988-03-054,9004,9004,8204,8203,600293.77
1988-03-044,9504,9504,8904,9003,000298.64
1988-03-035,0005,0004,9104,9604,300302.30
1988-03-024,9904,9904,9904,990300304.13
1988-03-015,0005,0104,9905,0003,900304.74
1988-02-295,0305,0905,0005,0102,600305.35
1988-02-274,9505,0004,9504,9905,700304.13
1988-02-265,1005,1805,0005,03012,900306.57
1988-02-254,6905,2004,6305,20023,900316.93
1988-02-244,6304,7004,5404,70012,900286.45
1988-02-234,4004,7404,4004,63015,800282.19
1988-02-224,3704,4004,3604,4003,300268.17
1988-02-194,3004,3504,1004,1004,600249.88
1988-02-184,2704,3004,2704,30012,200262.07
1988-02-174,2004,2004,1904,2002,800255.98
1988-02-164,2304,2304,1704,2003,100255.98
1988-02-154,1004,2504,1004,2008,100255.98
1988-02-124,1004,1304,1004,130900251.71
1988-02-104,0504,1004,0504,1001,400249.88
1988-02-094,1104,1104,0504,0502,500246.84
1988-02-084,1004,1304,0504,1001,400249.88
1988-02-064,0504,1404,0504,050900246.84
1988-02-054,1004,1004,0504,050200246.84
1988-02-044,1004,1004,1004,1001,400249.88
1988-02-034,2004,2004,1504,1501,600252.93
1988-02-024,2004,2004,1604,2001,100255.98
1988-02-014,1504,1504,1504,1501,000252.93
1988-01-294,0104,0104,0004,000600243.79
1988-01-284,0004,0104,0004,0001,000243.79
1988-01-274,0004,0104,0004,0002,300243.79
1988-01-233,8203,8203,8203,820600232.82
1988-01-223,8203,8503,8103,8101,300232.21
1988-01-213,8203,8203,8203,820200232.82
1988-01-203,8603,8603,8103,8101,400232.21
1988-01-183,8203,8203,8203,820100232.82
1988-01-143,8203,8203,8103,810200232.21
1988-01-133,8103,8103,8103,810100232.21
1988-01-123,8103,8103,8103,810200232.21
1988-01-113,9503,9503,9103,910200238.30
1988-01-083,9103,9103,9103,910400238.30
1988-01-073,9103,9103,9103,910200238.30
1988-01-063,9103,9103,9103,910400238.30

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