1982 日比谷総合設備(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	771	793	771	793	25,000	793
2004-12-29	770	786	770	778	33,000	778
2004-12-28	800	800	775	778	49,000	778
2004-12-27	790	820	790	801	69,000	801
2004-12-24	787	787	776	780	60,000	780
2004-12-22	802	807	790	793	61,000	793
2004-12-21	799	799	793	799	92,000	799
2004-12-20	794	803	794	799	28,000	799
2004-12-17	785	805	783	794	38,000	794
2004-12-16	785	795	785	786	19,000	786
2004-12-15	773	800	773	785	68,000	785
2004-12-14	809	819	783	784	64,000	784
2004-12-13	763	790	763	787	40,000	787
2004-12-10	777	777	751	763	74,000	763
2004-12-09	778	791	777	777	27,000	777
2004-12-08	781	781	777	779	14,000	779
2004-12-07	773	787	770	782	30,000	782
2004-12-06	785	785	775	775	26,000	775
2004-12-03	777	790	777	786	32,000	786
2004-12-02	791	810	767	773	102,000	773
2004-12-01	795	808	790	790	22,000	790
2004-11-30	797	798	790	798	32,000	798
2004-11-29	788	810	788	801	31,000	801
2004-11-26	803	804	788	789	36,000	789
2004-11-25	773	804	771	803	56,000	803
2004-11-24	761	766	761	765	21,000	765
2004-11-22	765	769	758	758	32,000	758
2004-11-19	763	763	759	759	18,000	759
2004-11-18	752	763	752	763	27,000	763
2004-11-17	758	761	752	752	54,000	752
2004-11-16	761	762	759	759	19,000	759
2004-11-15	752	762	752	761	29,000	761
2004-11-12	769	770	745	753	65,000	753
2004-11-11	745	771	745	771	27,000	771
2004-11-10	745	746	743	746	16,000	746
2004-11-09	730	748	730	746	47,000	746
2004-11-08	731	731	730	730	19,000	730
2004-11-05	732	733	725	731	31,000	731
2004-11-04	720	733	720	733	20,000	733
2004-11-02	706	716	706	716	12,000	716
2004-11-01	722	722	706	706	39,000	706
2004-10-29	700	702	695	702	47,000	702
2004-10-28	685	707	670	707	84,000	707
2004-10-27	716	716	702	705	44,000	705
2004-10-26	714	717	710	715	22,000	715
2004-10-25	725	725	706	714	61,000	714
2004-10-22	700	710	700	705	20,000	705
2004-10-21	712	714	690	690	64,000	690
2004-10-20	709	723	708	710	41,000	710
2004-10-19	704	711	703	708	27,000	708
2004-10-18	721	725	705	705	49,000	705
2004-10-15	734	734	715	715	21,000	715
2004-10-14	745	752	734	735	26,000	735
2004-10-13	763	764	750	752	18,000	752
2004-10-12	780	780	760	764	27,000	764
2004-10-08	786	798	786	786	12,000	786
2004-10-07	789	790	782	784	22,000	784
2004-10-06	819	819	793	799	26,000	799
2004-10-05	800	820	788	820	21,000	820
2004-10-04	785	790	785	790	16,000	790
2004-10-01	789	790	785	785	7,000	785
2004-09-30	782	799	774	799	25,000	799
2004-09-29	780	781	770	781	13,000	781
2004-09-28	782	782	772	781	20,000	781
2004-09-27	783	783	770	782	27,000	782
2004-09-24	813	813	790	790	32,000	790
2004-09-22	828	828	809	812	24,000	812
2004-09-21	818	819	814	819	13,000	819
2004-09-17	828	828	819	819	8,000	819
2004-09-16	827	828	827	828	4,000	828
2004-09-15	836	837	828	833	10,000	833
2004-09-14	839	849	838	845	31,000	845
2004-09-13	820	842	816	837	42,000	837
2004-09-10	840	840	809	819	93,000	819
2004-09-09	870	870	840	848	13,000	848
2004-09-08	848	887	841	880	90,000	880
2004-09-07	841	841	827	839	41,000	839
2004-09-06	808	845	808	844	34,000	844
2004-09-03	795	807	790	807	54,000	807
2004-09-02	775	797	775	797	11,000	797
2004-09-01	766	791	766	771	27,000	771
2004-08-31	771	771	755	757	19,000	757
2004-08-30	762	775	762	774	34,000	774
2004-08-27	755	761	736	760	44,000	760
2004-08-26	803	803	785	785	11,000	785
2004-08-25	807	812	800	812	29,000	812
2004-08-24	811	811	805	807	19,000	807
2004-08-23	804	806	804	805	8,000	805
2004-08-20	809	811	802	803	10,000	803
2004-08-19	811	811	809	809	6,000	809
2004-08-18	811	811	800	810	22,000	810
2004-08-17	813	815	804	811	18,000	811
2004-08-16	830	830	810	813	6,000	813
2004-08-13	830	835	827	830	37,000	830
2004-08-12	826	830	826	830	10,000	830
2004-08-11	824	827	816	826	24,000	826
2004-08-10	824	825	806	825	10,000	825
2004-08-09	824	824	824	824	3,000	824
2004-08-06	820	829	814	829	22,000	829
2004-08-05	825	825	820	821	10,000	821
2004-08-04	828	828	820	822	18,000	822
2004-08-03	821	827	821	827	13,000	827
2004-08-02	815	825	815	821	26,000	821
2004-07-30	815	818	813	818	9,000	818
2004-07-29	817	827	817	818	16,000	818
2004-07-28	822	832	821	827	7,000	827
2004-07-27	835	835	819	832	10,000	832
2004-07-26	842	842	835	835	48,000	835
2004-07-23	848	848	832	838	24,000	838
2004-07-22	839	839	839	839	4,000	839
2004-07-21	835	840	831	840	12,000	840
2004-07-20	836	837	833	835	11,000	835
2004-07-16	840	840	825	837	19,000	837
2004-07-15	824	849	820	849	13,000	849
2004-07-14	824	827	824	825	17,000	825
2004-07-13	834	835	820	825	14,000	825
2004-07-12	815	834	810	834	25,000	834
2004-07-09	838	843	832	835	25,000	835
2004-07-08	855	855	842	855	13,000	855
2004-07-07	835	855	835	855	17,000	855
2004-07-06	839	855	838	855	15,000	855
2004-07-05	839	858	830	849	14,000	849
2004-07-02	881	881	871	879	10,000	879
2004-07-01	887	887	874	881	7,000	881
2004-06-30	880	887	862	887	43,000	887
2004-06-29	844	863	844	862	18,000	862
2004-06-28	851	865	851	864	25,000	864
2004-06-25	873	873	871	871	14,000	871
2004-06-24	876	877	868	873	8,000	873
2004-06-23	878	880	875	875	35,000	875
2004-06-22	877	877	870	877	31,000	877
2004-06-21	850	880	850	880	47,000	880
2004-06-18	878	878	848	859	19,000	859
2004-06-17	882	882	876	878	12,000	878
2004-06-16	885	885	878	882	19,000	882
2004-06-15	876	888	875	886	22,000	886
2004-06-14	890	890	886	886	14,000	886
2004-06-11	885	890	880	888	71,000	888
2004-06-10	861	889	861	889	47,000	889
2004-06-09	859	880	857	861	57,000	861
2004-06-08	846	859	843	859	25,000	859
2004-06-07	808	848	808	846	23,000	846
2004-06-04	823	830	804	811	21,000	811
2004-06-03	830	831	823	823	21,000	823
2004-06-02	840	840	840	840	10,000	840
2004-06-01	851	860	850	860	17,000	860
2004-05-31	850	851	850	850	16,000	850
2004-05-28	834	850	834	850	34,000	850
2004-05-27	838	845	822	833	26,000	833
2004-05-26	830	838	830	838	19,000	838
2004-05-25	825	830	825	830	37,000	830
2004-05-24	815	824	810	817	32,000	817
2004-05-21	758	798	758	795	36,000	795
2004-05-20	731	748	731	748	23,000	748
2004-05-19	730	741	729	730	17,000	730
2004-05-18	710	715	710	710	18,000	710
2004-05-17	726	737	707	710	12,000	710
2004-05-14	725	736	725	726	32,000	726
2004-05-13	735	750	725	725	34,000	725
2004-05-12	745	745	707	730	15,000	730
2004-05-11	724	735	720	735	14,000	735
2004-05-10	764	765	720	724	32,000	724
2004-05-07	789	789	780	788	8,000	788
2004-05-06	801	811	782	789	30,000	789
2004-04-30	771	789	771	781	15,000	781
2004-04-28	810	811	801	801	5,000	801
2004-04-27	814	815	798	800	20,000	800
2004-04-26	815	825	814	814	20,000	814
2004-04-23	817	817	812	814	14,000	814
2004-04-22	819	820	815	815	9,000	815
2004-04-21	822	822	820	820	12,000	820
2004-04-20	820	834	819	832	23,000	832
2004-04-19	827	827	816	816	17,000	816
2004-04-16	826	829	826	828	14,000	828
2004-04-15	822	822	800	807	13,000	807
2004-04-14	835	836	827	832	12,000	832
2004-04-13	835	835	834	835	8,000	835
2004-04-12	816	828	816	828	14,000	828
2004-04-09	815	821	792	816	24,000	816
2004-04-08	838	838	812	829	27,000	829
2004-04-07	857	857	825	838	54,000	838
2004-04-06	869	869	855	867	15,000	867
2004-04-05	890	890	879	879	15,000	879
2004-04-02	896	900	870	900	60,000	900
2004-04-01	910	910	889	898	22,000	898
2004-03-31	900	920	890	910	119,000	910
2004-03-30	837	899	833	883	145,000	883
2004-03-29	813	840	813	836	60,000	836
2004-03-26	825	825	795	823	36,000	823
2004-03-25	832	832	829	831	30,000	831
2004-03-24	814	818	814	816	10,000	816
2004-03-23	823	824	812	819	59,000	819
2004-03-22	841	841	820	820	20,000	820
2004-03-19	847	847	821	839	29,000	839
2004-03-18	849	849	842	842	14,000	842
2004-03-17	850	850	843	846	23,000	846
2004-03-16	855	855	841	846	16,000	846
2004-03-15	859	866	853	858	60,000	858
2004-03-12	849	860	849	851	110,000	851
2004-03-11	845	853	845	849	46,000	849
2004-03-10	845	870	845	850	96,000	850
2004-03-09	841	849	841	842	25,000	842
2004-03-08	845	850	841	841	45,000	841
2004-03-05	840	850	840	843	61,000	843
2004-03-04	835	850	835	836	48,000	836
2004-03-03	845	845	824	826	33,000	826
2004-03-02	849	849	839	846	35,000	846
2004-03-01	846	860	846	855	46,000	855
2004-02-27	840	850	840	846	83,000	846
2004-02-26	830	841	830	840	34,000	840
2004-02-25	834	835	821	830	59,000	830
2004-02-24	821	826	820	824	60,000	824
2004-02-23	820	828	814	817	99,000	817
2004-02-20	805	820	803	814	125,000	814
2004-02-19	799	800	799	800	47,000	800
2004-02-18	798	798	795	798	31,000	798
2004-02-17	797	798	797	797	30,000	797
2004-02-16	793	797	793	797	21,000	797
2004-02-13	791	793	791	792	12,000	792
2004-02-12	805	805	780	791	44,000	791
2004-02-10	800	805	797	805	46,000	805
2004-02-09	785	808	785	791	122,000	791
2004-02-06	780	780	767	780	30,000	780
2004-02-05	786	787	770	780	20,000	780
2004-02-04	780	787	778	787	100,000	787
2004-02-03	778	781	778	780	26,000	780
2004-02-02	780	783	779	783	32,000	783
2004-01-30	768	780	768	777	31,000	777
2004-01-29	770	770	760	763	16,000	763
2004-01-28	770	773	769	770	116,000	770
2004-01-27	769	770	769	770	11,000	770
2004-01-26	785	789	768	768	35,000	768
2004-01-23	780	784	780	780	27,000	780
2004-01-22	780	780	775	779	23,000	779
2004-01-21	785	790	782	785	94,000	785
2004-01-20	782	785	780	782	39,000	782
2004-01-19	782	783	779	780	17,000	780
2004-01-16	782	794	782	782	31,000	782
2004-01-15	794	794	781	782	31,000	782
2004-01-14	790	792	782	784	30,000	784
2004-01-13	782	795	780	791	35,000	791
2004-01-09	790	790	780	782	41,000	782
2004-01-08	790	790	786	790	25,000	790
2004-01-07	790	800	790	790	31,000	790
2004-01-06	791	795	783	783	29,000	783
2004-01-05	790	795	790	795	21,000	795

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31