1982 日比谷総合設備(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-306366446366446,000644
2002-12-2763564563563634,000636
2002-12-2663464563463540,000635
2002-12-2563463662663372,000633
2002-12-2463263662563346,000633
2002-12-2063063763063574,000635
2002-12-1961062961062915,000629
2002-12-1862162260561026,000610
2002-12-1763063163063016,000630
2002-12-1663263663063020,000630
2002-12-1364464563663761,000637
2002-12-1264164563964515,000645
2002-12-1164464564364330,000643
2002-12-1064364964364434,000644
2002-12-0964864863264525,000645
2002-12-0664965264664982,000649
2002-12-0564664664464525,000645
2002-12-0464964963064549,000645
2002-12-0364564964564941,000649
2002-12-0263864563864527,000645
2002-11-2962964362963864,000638
2002-11-2862963062262829,000628
2002-11-2761962961862950,000629
2002-11-2662062061861814,000618
2002-11-2561862061062060,000620
2002-11-2261461561361435,000614
2002-11-2160761260761211,000612
2002-11-2059261459261120,000611
2002-11-1960060058859217,000592
2002-11-1861761760060026,000600
2002-11-1562062061161611,000616
2002-11-146106176106153,000615
2002-11-136196196156155,000615
2002-11-1261662061662028,000620
2002-11-116246246206207,000620
2002-11-086246256246248,000624
2002-11-0761862461862411,000624
2002-11-0662262361862312,000623
2002-11-0560561560561426,000614
2002-11-0162562562562512,000625
2002-10-316246266246248,000624
2002-10-3062162461162427,000624
2002-10-296236236236233,000623
2002-10-2862062461862410,000624
2002-10-2562062062062029,000620
2002-10-246246246186189,000618
2002-10-2362062761862417,000624
2002-10-2262962961061319,000613
2002-10-2161562561562514,000625
2002-10-1862362561561518,000615
2002-10-176246246226222,000622
2002-10-1662563062563012,000630
2002-10-156306306286287,000628
2002-10-1162262962262911,000629
2002-10-1062762762162210,000622
2002-10-0961562661561829,000618
2002-10-086166306146306,000630
2002-10-0762963162863113,000631
2002-10-046406406396397,000639
2002-10-036406406366408,000640
2002-10-026446456426456,000645
2002-10-0163265363264424,000644
2002-09-3065065064364812,000648
2002-09-2765565565065522,000655
2002-09-2663865963865914,000659
2002-09-2563164763163513,000635
2002-09-24659663657662137,000662
2002-09-2065866565365637,000656
2002-09-1966066065265723,000657
2002-09-186506606506606,000660
2002-09-1765966565666026,000660
2002-09-13665666660665171,000665
2002-09-1265766565766530,000665
2002-09-1164566064565243,000652
2002-09-1064464463064013,000640
2002-09-096306306216214,000621
2002-09-066376376206209,000620
2002-09-0564264263264117,000641
2002-09-0463063362963212,000632
2002-09-0365465564565014,000650
2002-09-026486576386579,000657
2002-08-3065665864365815,000658
2002-08-2965765764964911,000649
2002-08-2865865965665811,000658
2002-08-2765965965365914,000659
2002-08-2666066065566033,000660
2002-08-23658660657660106,000660
2002-08-2266066065365915,000659
2002-08-2165366065066026,000660
2002-08-2066566564565417,000654
2002-08-1965366365366321,000663
2002-08-1666566565566312,000663
2002-08-156606606586586,000658
2002-08-1466166365265211,000652
2002-08-136636636536608,000660
2002-08-1266166165365313,000653
2002-08-0966066566066119,000661
2002-08-086426536426534,000653
2002-08-076526526486484,000648
2002-08-0665065465065210,000652
2002-08-0566166163063023,000630
2002-08-0266666665365315,000653
2002-08-016646646606606,000660
2002-07-3166067065767029,000670
2002-07-3065966065766024,000660
2002-07-2965266063664937,000649
2002-07-2666466665265259,000652
2002-07-2567067065765787,000657
2002-07-2464567364567345,000673
2002-07-2364465063465031,000650
2002-07-2263964063164031,000640
2002-07-1963063762863033,000630
2002-07-1863363563063026,000630
2002-07-176416416306317,000631
2002-07-1664064864064015,000640
2002-07-1566466465065010,000650
2002-07-126556556536549,000654
2002-07-116546556516518,000651
2002-07-1066166164665813,000658
2002-07-096626626586608,000660
2002-07-0866466665966414,000664
2002-07-0567067066466865,000668
2002-07-0464365564365418,000654
2002-07-0365066565066117,000661
2002-07-0264764864664613,000646
2002-07-016486526486496,000649
2002-06-2864966464666342,000663
2002-06-2764065063364743,000647
2002-06-2665065064564625,000646
2002-06-2564865164265135,000651
2002-06-2463865263764825,000648
2002-06-2164764763763718,000637
2002-06-206326376326376,000637
2002-06-1963763763163139,000631
2002-06-186356366356365,000636
2002-06-1764464463363522,000635
2002-06-14645646634645116,000645
2002-06-1364965064064012,000640
2002-06-126586586476517,000651
2002-06-1166066065766019,000660
2002-06-1066866865865818,000658
2002-06-0766066265966029,000660
2002-06-0666866865966041,000660
2002-06-0566066165865835,000658
2002-06-0466466465765916,000659
2002-06-0366566865166825,000668
2002-05-3166166366066034,000660
2002-05-3066866865766044,000660
2002-05-2966967065865934,000659
2002-05-2867367365766016,000660
2002-05-2766867566867551,000675
2002-05-2465766465766433,000664
2002-05-2365065965065362,000653
2002-05-2265065164864940,000649
2002-05-2164865064265025,000650
2002-05-2063864563564237,000642
2002-05-176406406306309,000630
2002-05-166416416316344,000634
2002-05-156226416216417,000641
2002-05-146286386256278,000627
2002-05-136306306246247,000624
2002-05-1063163162663019,000630
2002-05-0963063062863025,000630
2002-05-086336336326325,000632
2002-05-076396396316339,000633
2002-05-0264964963964020,000640
2002-05-0164064363664012,000640
2002-04-3064064063563527,000635
2002-04-2664165163964029,000640
2002-04-2564064564064056,000640
2002-04-2465565564064036,000640
2002-04-2365365765365430,000654
2002-04-2266566564566045,000660
2002-04-1964168463965584,000655
2002-04-1864264363864142,000641
2002-04-176436436426424,000642
2002-04-1664064563264511,000645
2002-04-1563063562763328,000633
2002-04-1262863562863410,000634
2002-04-116446456446445,000644
2002-04-106536546476545,000654
2002-04-0965967764364324,000643
2002-04-0866566565765710,000657
2002-04-0567567566966911,000669
2002-04-0465267965266826,000668
2002-04-0365065564364312,000643
2002-04-0265165464565012,000650
2002-04-0165365863864114,000641
2002-03-2967767764264316,000643
2002-03-2864067764067714,000677
2002-03-2764568064568010,000680
2002-03-266396706396709,000670
2002-03-2568568564064037,000640
2002-03-2267967967067538,000675
2002-03-206806806696748,000674
2002-03-1967167166466611,000666
2002-03-186676706606608,000660
2002-03-156716716666679,000667
2002-03-1468868867167736,000677
2002-03-136826826686689,000668
2002-03-1269069067267211,000672
2002-03-1169069068368315,000683
2002-03-0866567066466570,000665
2002-03-076636706636704,000670
2002-03-0667067366066018,000660
2002-03-0569069368769035,000690
2002-03-0469069068368619,000686
2002-03-016906906686887,000688
2002-02-2868569868569419,000694
2002-02-2769869868669525,000695
2002-02-2668669268668930,000689
2002-02-2568969968169450,000694
2002-02-2267067066966949,000669
2002-02-2166267066066018,000660
2002-02-206596606536609,000660
2002-02-1967067065166011,000660
2002-02-186786786686708,000670
2002-02-1566066865066823,000668
2002-02-1465866565866035,000660
2002-02-1365065964865021,000650
2002-02-1263765063765016,000650
2002-02-0864864862762745,000627
2002-02-0763665063665015,000650
2002-02-066376476376476,000647
2002-02-0565365364064620,000646
2002-02-0465465464564523,000645
2002-02-0164366164164957,000649
2002-01-3163264062763056,000630
2002-01-3063363362763210,000632
2002-01-296306316286317,000631
2002-01-286346356336334,000633
2002-01-2563763763263325,000633
2002-01-2462763562762717,000627
2002-01-2362862962662617,000626
2002-01-2264064063063012,000630
2002-01-2163863963563523,000635
2002-01-1862063462063418,000634
2002-01-176206256206256,000625
2002-01-166126226126228,000622
2002-01-1561262661262224,000622
2002-01-1163363362363227,000632
2002-01-1063263762863032,000630
2002-01-096316346316336,000633
2002-01-0865966763663711,000637
2002-01-0766966966766912,000669
2002-01-046646696646698,000669

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