1982 日比谷総合設備(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1901,1901,1901,1905,0001,081.82
1994-12-291,1901,2001,1901,2006,0001,090.91
1994-12-281,2001,2001,2001,2008,0001,090.91
1994-12-271,2301,2301,2101,2104,0001,100
1994-12-261,2201,2301,2101,23087,0001,118.18
1994-12-221,1801,1801,1601,18015,0001,072.73
1994-12-211,1601,1801,1501,15014,0001,045.45
1994-12-201,1701,1901,1501,19021,0001,081.82
1994-12-161,1701,1701,1501,1504,0001,045.45
1994-12-151,1501,1501,1401,1402,0001,036.36
1994-12-141,1301,1701,1301,17021,0001,063.64
1994-12-131,1701,1701,1301,15030,0001,045.45
1994-12-121,1501,1501,1201,1508,0001,045.45
1994-12-091,1701,1701,1501,1508,0001,045.45
1994-12-081,2001,2001,1701,17027,0001,063.64
1994-12-071,1601,1701,1601,1707,0001,063.64
1994-12-061,1901,1901,1701,1704,0001,063.64
1994-12-051,2201,2201,2201,2202,0001,109.09
1994-12-021,1801,2001,1801,20015,0001,090.91
1994-12-011,1801,1801,1801,1801,0001,072.73
1994-11-301,1701,1901,1701,17018,0001,063.64
1994-11-291,1801,1801,1701,17019,0001,063.64
1994-11-281,1901,1901,1801,1808,0001,072.73
1994-11-251,2001,2001,1701,17033,0001,063.64
1994-11-241,1201,1701,1201,17017,0001,063.64
1994-11-221,1901,2001,1901,20013,0001,090.91
1994-11-211,2101,2201,2001,20041,0001,090.91
1994-11-181,2201,2201,2001,2106,0001,100
1994-11-171,2101,2101,2001,21021,0001,100
1994-11-141,2201,2201,2001,21026,0001,100
1994-11-111,2001,2001,1701,20010,0001,090.91
1994-11-101,2101,2201,1901,22038,0001,109.09
1994-11-091,2301,2301,2101,21018,0001,100
1994-11-081,2301,2301,2301,2304,0001,118.18
1994-11-071,3101,3101,2801,28016,0001,163.64
1994-11-041,2901,3101,2901,31034,0001,190.91
1994-11-021,3101,3101,3001,31024,0001,190.91
1994-11-011,2801,3001,2701,30060,0001,181.82
1994-10-311,2401,2501,2401,2502,0001,136.36
1994-10-281,2501,2901,2501,2804,0001,163.64
1994-10-271,2901,2901,2501,2504,0001,136.36
1994-10-261,2901,2901,2501,25027,0001,136.36
1994-10-251,3301,3301,2901,29026,0001,172.73
1994-10-241,2901,2901,2901,2901,0001,172.73
1994-10-211,2901,2901,2801,28020,0001,163.64
1994-10-201,2901,2901,2801,29012,0001,172.73
1994-10-191,2901,3001,2901,2908,0001,172.73
1994-10-181,3001,3001,2801,28017,0001,163.64
1994-10-171,2801,2801,2801,2801,0001,163.64
1994-10-141,3001,3001,2801,28027,0001,163.64
1994-10-131,3601,3601,3001,3006,0001,181.82
1994-10-121,3201,3501,3201,35010,0001,227.27
1994-10-111,3301,3301,2901,29011,0001,172.73
1994-10-071,3001,3001,3001,30012,0001,181.82
1994-10-061,3001,3001,3001,3006,0001,181.82
1994-10-051,3001,3201,3001,3008,0001,181.82
1994-10-041,3501,3501,3101,31015,0001,190.91
1994-10-031,3501,3501,3301,3305,0001,209.09
1994-09-301,3701,3701,3701,3704,0001,245.45
1994-09-291,3601,3601,3501,35036,0001,227.27
1994-09-281,3801,3801,3501,36065,0001,236.36
1994-09-271,3701,3901,3701,38048,0001,254.55
1994-09-261,3701,3701,3601,37059,0001,245.45
1994-09-221,3501,3701,3501,37019,0001,245.45
1994-09-211,3301,3401,3301,34013,0001,218.18
1994-09-201,3501,3501,3501,35024,0001,227.27
1994-09-191,3401,3401,3201,3309,0001,209.09
1994-09-161,3301,3301,3201,32017,0001,200
1994-09-141,3401,3401,3401,3401,0001,218.18
1994-09-131,3501,3501,3301,3304,0001,209.09
1994-09-121,3301,3301,3301,3304,0001,209.09
1994-09-091,3501,3601,3401,36018,0001,236.36
1994-09-081,3601,3601,3401,36022,0001,236.36
1994-09-071,3601,3601,3501,36016,0001,236.36
1994-09-061,3701,3701,3601,36018,0001,236.36
1994-09-051,3601,3701,3501,37016,0001,245.45
1994-09-021,3701,3701,3401,37016,0001,245.45
1994-09-011,3701,3701,3301,35034,0001,227.27
1994-08-311,3601,3701,3401,37031,0001,245.45
1994-08-301,3801,3801,3601,36015,0001,236.36
1994-08-291,3401,3601,3401,360564,0001,236.36
1994-08-261,3301,3301,3301,3303,0001,209.09
1994-08-251,3901,3901,3301,33039,0001,209.09
1994-08-241,3301,3701,3301,37016,0001,245.45
1994-08-231,3401,3401,3301,3408,0001,218.18
1994-08-221,3901,3901,3401,340566,0001,218.18
1994-08-191,3501,3701,3301,37018,0001,245.45
1994-08-181,3801,3801,3501,3509,0001,227.27
1994-08-171,3601,3601,3601,3603,0001,236.36
1994-08-161,3501,3601,3301,3604,0001,236.36
1994-08-151,3601,3601,3601,3601,0001,236.36
1994-08-121,3501,3701,3501,36013,0001,236.36
1994-08-111,3601,3601,3601,36010,0001,236.36
1994-08-101,3701,3701,3501,36034,0001,236.36
1994-08-091,3801,3901,3701,37024,0001,245.45
1994-08-081,3601,3801,3601,3808,0001,254.55
1994-08-051,3701,4001,3701,40016,0001,272.73
1994-08-041,3801,3801,3801,38020,0001,254.55
1994-08-031,4001,4201,4001,40048,0001,272.73
1994-08-021,4001,4001,3801,40037,0001,272.73
1994-08-011,3501,3601,3401,35064,0001,227.27
1994-07-291,3601,4001,3601,40030,0001,272.73
1994-07-281,3901,3901,3601,36021,0001,236.36
1994-07-271,4001,4001,3601,39065,0001,263.64
1994-07-261,3501,3901,3501,39035,0001,263.64
1994-07-251,3901,3901,3501,35032,0001,227.27
1994-07-221,3801,3801,3601,36020,0001,236.36
1994-07-211,3601,3801,3601,36042,0001,236.36
1994-07-201,3901,3901,3601,36022,0001,236.36
1994-07-191,3401,3801,3401,36025,0001,236.36
1994-07-181,3501,3501,3401,34016,0001,218.18
1994-07-151,3501,3501,3401,34017,0001,218.18
1994-07-141,3601,3701,3501,35018,0001,227.27
1994-07-131,3701,3701,3501,35024,0001,227.27
1994-07-121,3801,3801,3601,37029,0001,245.45
1994-07-111,3801,3801,3701,37024,0001,245.45
1994-07-081,3901,3901,3801,38020,0001,254.55
1994-07-071,4201,4201,4201,42012,0001,290.91
1994-07-061,3801,4001,3701,39021,0001,263.64
1994-07-051,4201,4201,3701,38028,0001,254.55
1994-07-041,4201,4201,3701,42022,0001,290.91
1994-07-011,4201,4301,4001,40028,0001,272.73
1994-06-301,3801,4601,3601,44056,0001,309.09
1994-06-291,3801,4001,3601,40044,0001,272.73
1994-06-281,3301,3901,3301,39030,0001,263.64
1994-06-271,3901,3901,3401,34034,0001,218.18
1994-06-241,3501,3801,3501,37051,0001,245.45
1994-06-231,3301,3701,3301,35046,0001,227.27
1994-06-221,3501,3501,3201,35069,0001,227.27
1994-06-211,3201,3501,3101,34073,0001,218.18
1994-06-201,3701,3701,3201,34097,0001,218.18
1994-06-171,3901,3901,3401,34026,0001,218.18
1994-06-161,3901,3901,3601,36033,0001,236.36
1994-06-151,3701,3901,3601,39044,0001,263.64
1994-06-141,3501,3601,3401,36015,0001,236.36
1994-06-131,3501,3601,3401,34040,0001,218.18
1994-06-101,3801,3801,3601,37020,0001,245.45
1994-06-091,3801,3901,3701,38042,0001,254.55
1994-06-081,3801,3801,3801,3805,0001,254.55
1994-06-071,3901,3901,3701,37028,0001,245.45
1994-06-061,4001,4001,3901,39016,0001,263.64
1994-06-031,4001,4001,4001,40023,0001,272.73
1994-06-021,4001,4101,3901,39042,0001,263.64
1994-06-011,4001,4101,3801,38072,0001,254.55
1994-05-311,4301,4301,3901,40020,0001,272.73
1994-05-301,4301,4401,4201,43022,0001,300
1994-05-271,4001,4201,3701,42019,0001,290.91
1994-05-261,3901,4101,3801,40045,0001,272.73
1994-05-251,4401,4401,3901,41033,0001,281.82
1994-05-241,3601,4001,3601,40037,0001,272.73
1994-05-231,4401,4401,3801,38056,0001,254.55
1994-05-201,4501,4501,4201,43096,0001,300
1994-05-191,4201,4501,4101,43032,0001,300
1994-05-181,4301,4301,3901,40046,0001,272.73
1994-05-171,4501,4601,4201,44030,0001,309.09
1994-05-161,4901,4901,4701,47032,0001,336.36
1994-05-131,5001,5001,4801,500128,0001,363.64
1994-05-121,4701,5001,4501,500403,0001,363.64
1994-05-111,4301,4701,4101,460323,0001,327.27
1994-05-101,3801,4201,3801,42031,0001,290.91
1994-05-091,3901,4201,3901,40036,0001,272.73
1994-05-061,4101,4101,3901,40044,0001,272.73
1994-05-021,4201,4201,3901,40028,0001,272.73
1994-04-281,4301,4601,4301,430288,0001,300
1994-04-271,3701,3701,3501,35013,0001,227.27
1994-04-261,3501,3701,3201,35044,0001,227.27
1994-04-251,3601,3601,3501,35024,0001,227.27
1994-04-221,3701,3701,3001,30020,0001,181.82
1994-04-211,3701,3901,3501,35016,0001,227.27
1994-04-201,3801,4001,3701,37018,0001,245.45
1994-04-191,3601,3701,3501,37028,0001,245.45
1994-04-181,3601,3601,3401,34012,0001,218.18
1994-04-151,3101,3501,3101,34013,0001,218.18
1994-04-141,3301,3301,3201,33022,0001,209.09
1994-04-131,3101,3301,3101,33018,0001,209.09
1994-04-121,3401,3401,3001,30030,0001,181.82
1994-04-111,3401,3701,3001,30021,0001,181.82
1994-04-081,3601,3601,3101,34060,0001,218.18
1994-04-071,3801,4001,3701,38028,0001,254.55
1994-04-061,3501,3901,3501,36075,0001,236.36
1994-04-051,3401,3501,3001,35018,0001,227.27
1994-04-041,3501,3501,3401,35027,0001,227.27
1994-04-011,3601,3801,3501,35047,0001,227.27
1994-03-311,3601,3801,3501,35021,0001,227.27
1994-03-301,3701,3801,3501,38022,0001,254.55
1994-03-291,3901,4001,3901,39021,0001,263.64
1994-03-281,4001,4201,4001,40054,0001,272.73
1994-03-251,7001,7001,6901,700151,0001,287.88
1994-03-241,6901,7001,6701,700102,0001,287.88
1994-03-231,6901,6901,6801,69045,0001,280.30
1994-03-221,7101,7101,6801,68061,0001,272.73
1994-03-181,7301,7301,7201,72034,0001,303.03
1994-03-171,7101,7401,6901,74063,0001,318.18
1994-03-161,7201,7401,7001,70034,0001,287.88
1994-03-151,7301,7501,7101,72033,0001,303.03
1994-03-141,7501,7701,7201,72079,0001,303.03
1994-03-111,6901,7501,6901,73060,0001,310.61
1994-03-101,6901,7001,6801,68094,0001,272.73
1994-03-091,7001,7001,6901,70088,0001,287.88
1994-03-081,7201,7301,6901,69080,0001,280.30
1994-03-071,7301,7501,7001,70055,0001,287.88
1994-03-041,7401,7501,7301,75071,0001,325.76
1994-03-031,7201,7401,7201,74032,0001,318.18
1994-03-021,7501,7601,7401,75071,0001,325.76
1994-03-011,7701,7901,7301,740133,0001,318.18
1994-02-281,7701,8001,7501,760122,0001,333.33
1994-02-251,7701,8001,7501,790454,0001,356.06
1994-02-241,7501,7801,7401,770687,0001,340.91
1994-02-231,6401,6801,6401,660285,0001,257.58
1994-02-221,6101,6401,5901,630217,0001,234.85
1994-02-211,6001,6201,5901,61057,0001,219.70
1994-02-181,6201,6201,6001,620144,0001,227.27
1994-02-171,5701,6201,5701,610211,0001,219.70
1994-02-161,5001,5401,5001,54068,0001,166.67
1994-02-151,4601,4801,4101,46050,0001,106.06
1994-02-141,5101,5101,4601,46018,0001,106.06
1994-02-101,5001,5501,4801,53076,0001,159.09
1994-02-091,5401,5401,5301,53035,0001,159.09
1994-02-081,5301,5701,5301,54023,0001,166.67
1994-02-071,5501,5501,5001,51011,0001,143.94
1994-02-041,5501,5801,5401,57016,0001,189.39
1994-02-031,5801,5901,5501,55023,0001,174.24
1994-02-021,5901,5901,5601,58054,0001,196.97
1994-02-011,6201,6201,5601,58084,0001,196.97
1994-01-311,6401,6401,6201,630119,0001,234.85
1994-01-281,5301,5701,5301,55075,0001,174.24
1994-01-271,5001,5401,4801,54088,0001,166.67
1994-01-261,4501,4701,4501,47011,0001,113.64
1994-01-251,5001,5001,5001,50021,0001,136.36
1994-01-241,3801,4301,3801,43047,0001,083.33
1994-01-211,4601,4801,4601,48027,0001,121.21
1994-01-201,4701,4801,4501,47028,0001,113.64
1994-01-191,4601,4801,4601,46025,0001,106.06
1994-01-181,4601,5001,4501,48041,0001,121.21
1994-01-171,4601,4601,4501,46029,0001,106.06
1994-01-141,3801,4201,3801,42031,0001,075.76
1994-01-131,4001,4001,3801,38024,0001,045.45
1994-01-121,3701,4001,3701,40016,0001,060.61
1994-01-111,3901,4001,3701,40052,0001,060.61
1994-01-101,3501,3901,3501,39029,0001,053.03
1994-01-071,2901,3201,2901,31012,000992.42
1994-01-061,3201,3501,3201,32021,0001,000
1994-01-051,3301,3301,3101,32012,0001,000
1994-01-041,3401,3401,2901,2907,000977.27

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