1982 日比谷総合設備(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1301,1401,1301,14017,0001,036.36
1995-12-281,1301,1401,1101,11016,0001,009.09
1995-12-271,1501,1501,1101,11055,0001,009.09
1995-12-261,1201,1401,1201,14055,0001,036.36
1995-12-251,1401,1401,1001,11042,0001,009.09
1995-12-221,0901,1001,0901,10041,0001,000
1995-12-211,0801,0901,0801,09024,000990.91
1995-12-201,0901,0901,0601,09015,000990.91
1995-12-191,0501,0701,0501,06046,000963.64
1995-12-181,0601,0801,0501,05041,000954.55
1995-12-151,0801,0801,0701,08013,000981.82
1995-12-141,1001,1001,0801,09014,000990.91
1995-12-131,0701,1101,0701,11023,0001,009.09
1995-12-121,0601,0601,0601,06013,000963.64
1995-12-111,1001,1101,0601,07016,000972.73
1995-12-081,0901,1001,0701,10096,0001,000
1995-12-071,0501,0601,0501,05042,000954.55
1995-12-061,0401,0701,0401,06058,000963.64
1995-12-051,0701,0701,0501,05017,000954.55
1995-12-041,0801,0901,0501,05038,000954.55
1995-12-011,0601,0601,0501,06014,000963.64
1995-11-301,0601,0601,0501,05016,000954.55
1995-11-291,0301,0701,0301,05051,000954.55
1995-11-281,0301,0301,0301,03028,000936.36
1995-11-271,0701,0701,0301,03030,000936.36
1995-11-241,0401,0501,0101,01036,000918.18
1995-11-221,0201,0201,0001,0005,000909.09
1995-11-219901,0209901,02025,000927.27
1995-11-209811,00098198329,000893.64
1995-11-179831,0009831,0004,000909.09
1995-11-151,0001,00097097015,000881.82
1995-11-141,0201,0201,0201,0201,000927.27
1995-11-131,0101,0101,0101,0109,000918.18
1995-11-101,0101,0101,0101,0105,000918.18
1995-11-091,0101,0101,0101,0102,000918.18
1995-11-081,0101,0101,0101,01013,000918.18
1995-11-071,0101,0101,0101,0105,000918.18
1995-11-061,0201,0401,0101,01010,000918.18
1995-11-021,0401,0401,0201,04011,000945.46
1995-11-011,0201,0201,0101,01015,000918.18
1995-10-311,0101,0301,0001,03010,000936.36
1995-10-301,0501,0501,0101,01022,000918.18
1995-10-271,0601,0601,0501,05034,000954.55
1995-10-261,0601,0601,0601,0605,000963.64
1995-10-251,0901,0901,0601,06032,000963.64
1995-10-241,0601,0701,0601,0703,000972.73
1995-10-231,0601,0701,0501,05014,000954.55
1995-10-201,0601,0701,0601,06023,000963.64
1995-10-191,0601,0701,0501,06017,000963.64
1995-10-181,0601,0601,0501,0509,000954.55
1995-10-171,0601,0601,0601,0601,000963.64
1995-10-161,0601,0701,0501,05018,000954.55
1995-10-131,0601,0701,0501,05016,000954.55
1995-10-121,0501,0901,0501,09017,000990.91
1995-10-111,0601,0601,0601,06010,000963.64
1995-10-091,0901,0901,0801,09010,000990.91
1995-10-061,0901,1001,0701,10035,0001,000
1995-10-051,1001,1001,0801,10043,0001,000
1995-10-041,0901,1301,0901,12071,0001,018.18
1995-10-031,0801,0901,0801,08028,000981.82
1995-10-021,0801,1001,0801,08028,000981.82
1995-09-291,0701,1001,0701,08016,000981.82
1995-09-281,0601,0701,0601,07017,000972.73
1995-09-271,0901,0901,0601,07014,000972.73
1995-09-261,0801,1001,0601,06023,000963.64
1995-09-251,1001,1001,0501,06056,000963.64
1995-09-221,0601,0901,0601,08021,000981.82
1995-09-211,1001,1001,0801,09015,000990.91
1995-09-201,1501,1501,1201,12020,0001,018.18
1995-09-191,1201,1301,0901,13034,0001,027.27
1995-09-181,1201,1801,1101,110143,0001,009.09
1995-09-141,1001,1101,0901,110112,0001,009.09
1995-09-131,1001,1001,0801,09029,000990.91
1995-09-121,1201,1301,1001,11075,0001,009.09
1995-09-111,0401,0901,0401,080173,000981.82
1995-09-081,0401,0501,0301,03016,000936.36
1995-09-071,0301,0301,0301,0308,000936.36
1995-09-061,0401,0501,0201,03033,000936.36
1995-09-051,0301,0501,0301,03014,000936.36
1995-09-041,0501,0501,0401,04021,000945.46
1995-09-011,0601,0601,0201,06064,000963.64
1995-08-311,0401,0701,0401,05068,000954.55
1995-08-309901,0709901,050129,000954.55
1995-08-2998098397997965,000890
1995-08-2898398397598314,000893.64
1995-08-2599599598398381,000893.64
1995-08-2499099097198030,000890.91
1995-08-2398099098099080,000900
1995-08-2299099098198520,000895.46
1995-08-2196099096098052,000890.91
1995-08-189619619549547,000867.27
1995-08-1795996195696172,000873.64
1995-08-16930975930970133,000881.82
1995-08-1593093092193016,000845.46
1995-08-1492592591891831,000834.55
1995-08-119069159069155,000831.82
1995-08-1090091989690029,000818.18
1995-08-0990291089589519,000813.64
1995-08-089069069059057,000822.73
1995-08-0791491491091010,000827.27
1995-08-0491491590891536,000831.82
1995-08-0391191590591536,000831.82
1995-08-029209249149148,000830.91
1995-08-0191091091091064,000827.27
1995-07-3190092089692025,000836.36
1995-07-2889790089089079,000809.09
1995-07-2789389589289518,000813.64
1995-07-269039038928928,000810.91
1995-07-25905908897897145,000815.46
1995-07-2491091191091016,000827.27
1995-07-218979018979015,000819.09
1995-07-209009008969007,000818.18
1995-07-1991091089090017,000818.18
1995-07-1892893091091024,000827.27
1995-07-1793093592192133,000837.27
1995-07-149209309209308,000845.46
1995-07-1391091990691018,000827.27
1995-07-1291091089890032,000818.18
1995-07-1191091088088119,000800.91
1995-07-1090592590592071,000836.36
1995-07-0790490589090533,000822.73
1995-07-068758908758906,000809.09
1995-07-058738738708705,000790.91
1995-07-048948948938935,000811.82
1995-07-038808808808801,000800
1995-06-308908948908946,000812.73
1995-06-2988389088389016,000809.09
1995-06-289009008808808,000800
1995-06-27902907900900120,000818.18
1995-06-2693493993493933,000853.64
1995-06-239109159109149,000830.91
1995-06-2288590088589726,000815.46
1995-06-218808858808853,000804.55
1995-06-2088989088088510,000804.55
1995-06-198508708508705,000790.91
1995-06-1685085585085010,000772.73
1995-06-158508508458453,000768.18
1995-06-1485086085086012,000781.82
1995-06-1387087085087027,000790.91
1995-06-128798798798791,000799.09
1995-06-098858858858851,000804.55
1995-06-0890890889089027,000809.09
1995-06-0789891089090911,000826.36
1995-06-0688589988589516,000813.64
1995-06-058928998928956,000813.64
1995-06-0288089588088266,000801.82
1995-06-0187088287088252,000801.82
1995-05-31880880870880130,000800
1995-05-3087188087087511,000795.46
1995-05-2988088088088020,000800
1995-05-2689089588588533,000804.55
1995-05-2591091089889866,000816.36
1995-05-2490390390090065,000818.18
1995-05-2390291390291238,000829.09
1995-05-2291091290791297,000829.09
1995-05-19912915907910108,000827.27
1995-05-1891491890891823,000834.55
1995-05-1791691891691821,000834.55
1995-05-1690791890791741,000833.64
1995-05-1590291690291643,000832.73
1995-05-1290591290591289,000829.09
1995-05-1191691691391511,000831.82
1995-05-1092392791192630,000841.82
1995-05-0994095093994342,000857.27
1995-05-0897097194195056,000863.64
1995-05-029981,0009851,00013,000909.09
1995-05-019671,0009671,0008,000909.09
1995-04-2898599097198716,000897.27
1995-04-279999999909902,000900
1995-04-251,0101,0101,0001,00033,000909.09
1995-04-2498898998298911,000899.09
1995-04-2199099097098945,000899.09
1995-04-209801,0009801,00012,000909.09
1995-04-199719719709705,000881.82
1995-04-189819819709704,000881.82
1995-04-1798398397097014,000881.82
1995-04-149859859859852,000895.46
1995-04-139809809809803,000890.91
1995-04-121,0001,0001,0001,0001,000909.09
1995-04-119889989889983,000907.27
1995-04-109719989719982,000907.27
1995-04-079839839709707,000881.82
1995-04-0698398398398322,000893.64
1995-04-059741,0009741,00014,000909.09
1995-04-049949949949942,000903.64
1995-04-039809809609754,000886.36
1995-03-311,0101,0101,0001,00023,000909.09
1995-03-301,0001,0001,0001,0003,000909.09
1995-03-299801,0109801,01020,000918.18
1995-03-289591,0009591,00012,000909.09
1995-03-2799099099099031,000900
1995-03-2493994192094047,000854.55
1995-03-2396896893094020,000854.55
1995-03-22970970960970331,000881.82
1995-03-20970970960970209,000881.82
1995-03-1795496495496027,000872.73
1995-03-169369369369362,000850.91
1995-03-15922932920932157,000847.27
1995-03-1494294293293217,000847.27
1995-03-1395296095295210,000865.46
1995-03-10969970960970119,000881.82
1995-03-0999099098098965,000899.09
1995-03-081,0101,010981990167,000900
1995-03-071,0301,0501,0301,0507,000954.55
1995-03-061,0401,0401,0201,0309,000936.36
1995-03-031,0901,0901,0401,04011,000945.46
1995-03-021,0701,0901,0601,09013,000990.91
1995-03-011,0401,0501,0401,0502,000954.55
1995-02-281,0601,0601,0601,0607,000963.64
1995-02-271,1001,1001,0601,06038,000963.64
1995-02-241,1101,1101,0601,06023,000963.64
1995-02-231,1201,1201,0701,070244,000972.73
1995-02-221,1301,1301,1201,130224,0001,027.27
1995-02-211,1001,1301,1001,130512,0001,027.27
1995-02-201,1101,1101,1001,100506,0001,000
1995-02-171,0901,1001,0901,09010,000990.91
1995-02-161,1101,1101,0801,1008,0001,000
1995-02-151,1101,1401,1101,1304,0001,027.27
1995-02-141,1201,1201,1001,10024,0001,000
1995-02-131,1301,1401,1301,14018,0001,036.36
1995-02-101,1301,1301,1301,13014,0001,027.27
1995-02-091,1301,1301,1301,13010,0001,027.27
1995-02-081,1701,1701,1301,13010,0001,027.27
1995-02-071,1501,1801,1501,17011,0001,063.64
1995-02-061,1701,1801,1701,1807,0001,072.73
1995-02-031,1701,1701,1701,1703,0001,063.64
1995-02-021,1901,1901,1601,1607,0001,054.55
1995-02-011,1801,1801,1301,18039,0001,072.73
1995-01-311,1501,1901,1301,19059,0001,081.82
1995-01-301,1601,1601,1201,13099,0001,027.27
1995-01-271,1901,1901,1601,1609,0001,054.55
1995-01-261,2401,2701,2101,21027,0001,100
1995-01-251,2401,2401,2201,22028,0001,109.09
1995-01-241,1101,1301,1101,12015,0001,018.18
1995-01-231,1301,1501,1201,12066,0001,018.18
1995-01-201,2301,2301,1501,15032,0001,045.45
1995-01-191,2401,2501,2101,2308,0001,118.18
1995-01-181,2001,2201,2001,22015,0001,109.09
1995-01-171,1901,2001,1801,20018,0001,090.91
1995-01-131,2001,2101,2001,20011,0001,090.91
1995-01-121,2201,2201,1901,20034,0001,090.91
1995-01-111,2001,2201,1901,19037,0001,081.82
1995-01-101,1801,1901,1801,180197,0001,072.73
1995-01-091,1801,1801,1801,1807,0001,072.73
1995-01-061,1801,1901,1501,18017,0001,072.73
1995-01-051,2101,2101,1901,2006,0001,090.91
1995-01-041,1901,1901,1901,1904,0001,081.82

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