1982 日比谷総合設備(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0971,0971,0851,0957,0001,095
2006-12-281,0861,1001,0661,09918,0001,099
2006-12-271,1011,1061,1001,1069,0001,106
2006-12-261,0961,1001,0941,10021,0001,100
2006-12-251,1231,1231,0951,09529,0001,095
2006-12-221,1091,1091,1011,10230,0001,102
2006-12-211,0751,0981,0751,08918,0001,089
2006-12-201,0681,0751,0421,07426,0001,074
2006-12-191,0711,0721,0551,05516,0001,055
2006-12-181,0841,0841,0701,0729,0001,072
2006-12-151,0751,0811,0731,08115,0001,081
2006-12-141,0561,0781,0561,0788,0001,078
2006-12-131,0301,0621,0291,05647,0001,056
2006-12-121,0391,0391,0301,0307,0001,030
2006-12-111,0341,0441,0251,04013,0001,040
2006-12-081,0071,0281,0071,01564,0001,015
2006-12-0797999597199018,000990
2006-12-0696097895597744,000977
2006-12-0595095093794434,000944
2006-12-0496696694894832,000948
2006-12-0197897895596540,000965
2006-11-309719809709706,000970
2006-11-2993896293896214,000962
2006-11-289309339259339,000933
2006-11-2792794292694237,000942
2006-11-2490991289590754,000907
2006-11-2288090987590862,000908
2006-11-2186586685585650,000856
2006-11-2092092086286230,000862
2006-11-1798198190392084,000920
2006-11-1697098597097362,000973
2006-11-1598398396696637,000966
2006-11-1496998696998331,000983
2006-11-131,0011,00396596522,000965
2006-11-109901,0079901,00085,0001,000
2006-11-0999699698098020,000980
2006-11-089961,00099399317,000993
2006-11-071,0251,0281,0131,01313,0001,013
2006-11-061,0441,0441,0201,02916,0001,029
2006-11-021,0271,0271,0121,02617,0001,026
2006-11-011,0151,0171,0131,01712,0001,017
2006-10-311,0341,0411,0131,01313,0001,013
2006-10-301,0271,0401,0061,01536,0001,015
2006-10-271,0551,0551,0271,02722,0001,027
2006-10-261,0571,0571,0251,04044,0001,040
2006-10-251,0771,0831,0721,07542,0001,075
2006-10-241,0591,0711,0571,05714,0001,057
2006-10-231,0471,0521,0401,04039,0001,040
2006-10-201,0451,0471,0331,0477,0001,047
2006-10-191,0501,0501,0291,03014,0001,030
2006-10-181,0421,0521,0321,03924,0001,039
2006-10-171,0851,1101,0501,06222,0001,062
2006-10-161,0721,0851,0671,07613,0001,076
2006-10-131,0551,0601,0351,05723,0001,057
2006-10-121,0501,0581,0361,03918,0001,039
2006-10-111,0491,0561,0401,04013,0001,040
2006-10-101,0341,0431,0341,03411,0001,034
2006-10-061,0391,0391,0391,0395,0001,039
2006-10-051,0311,0501,0221,03812,0001,038
2006-10-041,0551,0551,0201,02015,0001,020
2006-10-031,0611,0651,0601,06520,0001,065
2006-10-021,0381,0551,0261,04615,0001,046
2006-09-291,0381,0381,0201,02421,0001,024
2006-09-281,0091,0231,0071,01843,0001,018
2006-09-271,0241,0391,0201,02819,0001,028
2006-09-261,0191,0221,0051,00513,0001,005
2006-09-251,0201,0201,0001,02025,0001,020
2006-09-221,0141,0191,0111,01948,0001,019
2006-09-211,0171,0171,0081,01314,0001,013
2006-09-201,0251,0251,0081,00930,0001,009
2006-09-191,0091,0151,0081,01541,0001,015
2006-09-151,0101,0101,0071,00713,0001,007
2006-09-141,0101,0101,0061,01021,0001,010
2006-09-131,0101,0141,0061,01218,0001,012
2006-09-121,0111,0141,0001,00273,0001,002
2006-09-111,0321,0321,0061,01031,0001,010
2006-09-081,0561,0671,0321,051100,0001,051
2006-09-071,0801,0911,0751,07652,0001,076
2006-09-061,0851,1001,0751,08335,0001,083
2006-09-051,1001,1001,0831,08329,0001,083
2006-09-041,0901,1001,0901,09415,0001,094
2006-09-011,0881,0901,0801,08010,0001,080
2006-08-311,0811,0811,0481,07522,0001,075
2006-08-301,0821,0871,0701,0809,0001,080
2006-08-291,0611,0641,0601,06311,0001,063
2006-08-281,1001,1001,0801,0817,0001,081
2006-08-251,1181,1221,0931,11316,0001,113
2006-08-241,1261,1261,1121,11723,0001,117
2006-08-231,1411,1471,1251,12570,0001,125
2006-08-221,1491,1551,1301,14715,0001,147
2006-08-211,1501,1501,1301,1398,0001,139
2006-08-181,1501,1601,1151,13053,0001,130
2006-08-171,1361,1521,1181,1319,0001,131
2006-08-161,1201,1361,1071,13524,0001,135
2006-08-151,1251,1251,1141,11917,0001,119
2006-08-141,1041,1191,0841,11935,0001,119
2006-08-111,1101,1281,1001,10433,0001,104
2006-08-101,0551,0891,0501,08432,0001,084
2006-08-091,0361,0401,0121,04020,0001,040
2006-08-081,0191,0301,0151,02021,0001,020
2006-08-071,0381,0581,0171,01717,0001,017
2006-08-041,0491,0491,0381,03814,0001,038
2006-08-031,0371,0431,0321,03211,0001,032
2006-08-021,0461,0601,0321,03515,0001,035
2006-08-011,0571,0571,0381,04424,0001,044
2006-07-311,0851,1001,0561,05622,0001,056
2006-07-281,0671,0671,0361,04830,0001,048
2006-07-271,0351,0601,0351,04825,0001,048
2006-07-261,0501,0591,0431,04318,0001,043
2006-07-251,1301,1301,0421,04981,0001,049
2006-07-241,0311,0311,0221,0305,0001,030
2006-07-211,0521,0521,0311,03230,0001,032
2006-07-201,0701,0701,0521,05313,0001,053
2006-07-191,0051,0331,0051,03010,0001,030
2006-07-181,0361,0361,0001,00413,0001,004
2006-07-141,0761,0761,0251,03635,0001,036
2006-07-131,0981,0981,0601,07639,0001,076
2006-07-121,1311,1481,0801,09961,0001,099
2006-07-111,1281,1451,1211,12842,0001,128
2006-07-101,1051,1291,0861,12842,0001,128
2006-07-071,0891,1101,0891,10539,0001,105
2006-07-061,1331,1331,0601,087109,0001,087
2006-07-051,1301,1331,1301,1334,0001,133
2006-07-041,1301,1451,1161,14513,0001,145
2006-07-031,1471,1641,1361,14316,0001,143
2006-06-301,1741,1901,1301,14638,0001,146
2006-06-291,1351,1391,1151,13930,0001,139
2006-06-281,1391,1451,1101,13436,0001,134
2006-06-271,1271,1471,1271,14510,0001,145
2006-06-261,1501,1501,1081,12034,0001,120
2006-06-231,1081,1241,0941,11233,0001,112
2006-06-221,0691,0921,0691,09220,0001,092
2006-06-211,0381,0501,0321,04913,0001,049
2006-06-201,0481,0481,0261,03817,0001,038
2006-06-191,0561,0721,0471,0489,0001,048
2006-06-161,0521,0521,0371,0388,0001,038
2006-06-151,0211,0211,0121,0129,0001,012
2006-06-149881,0049881,00426,0001,004
2006-06-139989999899899,000989
2006-06-129741,0109721,00818,0001,008
2006-06-091,0201,02094999353,000993
2006-06-081,0201,0249951,0189,0001,018
2006-06-071,0481,0541,0461,04710,0001,047
2006-06-061,0311,0661,0311,06616,0001,066
2006-06-051,0681,0711,0431,07145,0001,071
2006-06-021,0311,0621,0251,06215,0001,062
2006-06-011,0461,0521,0461,05114,0001,051
2006-05-311,0631,0651,0351,04533,0001,045
2006-05-301,0961,0961,0811,08111,0001,081
2006-05-291,1001,1001,0881,0889,0001,088
2006-05-261,1391,1391,0821,10825,0001,108
2006-05-251,1401,1401,1161,12144,0001,121
2006-05-241,1241,1341,1101,12030,0001,120
2006-05-231,1061,1381,1061,12437,0001,124
2006-05-221,0871,1001,0751,08649,0001,086
2006-05-191,0401,0531,0271,04714,0001,047
2006-05-181,0301,0801,0301,05035,0001,050
2006-05-171,0501,0531,0301,03632,0001,036
2006-05-161,0611,0611,0221,02324,0001,023
2006-05-151,0561,0901,0501,07839,0001,078
2006-05-121,0261,0681,0251,03682,0001,036
2006-05-111,1531,1601,1161,11630,0001,116
2006-05-101,1931,1931,1521,15460,0001,154
2006-05-091,2011,2081,2011,20214,0001,202
2006-05-081,2261,2371,2151,2157,0001,215
2006-05-021,2001,2101,1841,20318,0001,203
2006-05-011,1891,2011,1891,19616,0001,196
2006-04-281,2101,2101,1621,19071,0001,190
2006-04-271,2301,2461,2141,22153,0001,221
2006-04-261,2691,2691,2351,24043,0001,240
2006-04-251,2581,2701,2581,26922,0001,269
2006-04-241,2671,2791,2431,24533,0001,245
2006-04-211,2621,3101,2621,28547,0001,285
2006-04-201,2661,2701,2591,26035,0001,260
2006-04-191,2611,2801,2611,26618,0001,266
2006-04-181,2351,2691,2351,25420,0001,254
2006-04-171,2411,2561,2301,23030,0001,230
2006-04-141,2561,2561,2451,24512,0001,245
2006-04-131,2461,2601,2461,25023,0001,250
2006-04-121,2701,2741,2411,24131,0001,241
2006-04-111,2731,3001,2401,25054,0001,250
2006-04-101,2751,2751,2551,25726,0001,257
2006-04-071,2751,2761,2531,26634,0001,266
2006-04-061,2641,2741,2601,26013,0001,260
2006-04-051,2841,2841,2511,265100,0001,265
2006-04-041,2701,2751,2501,266102,0001,266
2006-04-031,2881,3051,2881,28938,0001,289
2006-03-311,3141,3141,2771,28951,0001,289
2006-03-301,3191,3191,2851,30258,0001,302
2006-03-291,2761,3201,2731,32075,0001,320
2006-03-281,3081,3281,2881,31456,0001,314
2006-03-271,3491,3711,3311,34574,0001,345
2006-03-241,3441,3581,3231,34664,0001,346
2006-03-231,3471,3761,3401,357104,0001,357
2006-03-221,3391,3451,3251,33939,0001,339
2006-03-201,3001,3481,3001,320112,0001,320
2006-03-171,2681,2881,2511,28872,0001,288
2006-03-161,2511,2601,2501,25073,0001,250
2006-03-151,2521,2551,2501,25050,0001,250
2006-03-141,2761,2901,2501,25777,0001,257
2006-03-131,2491,2661,2311,26386,0001,263
2006-03-101,2251,2391,2201,22192,0001,221
2006-03-091,2161,2481,2091,230115,0001,230
2006-03-081,2171,2261,2161,22628,0001,226
2006-03-071,2181,2251,2121,21749,0001,217
2006-03-061,2201,2401,2161,22568,0001,225
2006-03-031,2311,2311,2001,21341,0001,213
2006-03-021,2411,2491,2101,21032,0001,210
2006-03-011,2011,2411,2011,24148,0001,241
2006-02-281,2501,2671,2401,25870,0001,258
2006-02-271,2541,2981,2311,23141,0001,231
2006-02-241,2181,2271,2181,22336,0001,223
2006-02-231,2261,2401,2131,21651,0001,216
2006-02-221,2281,2501,2141,21545,0001,215
2006-02-211,2311,2511,2111,23769,0001,237
2006-02-201,2071,2341,2071,21138,0001,211
2006-02-171,2541,2781,2291,24761,0001,247
2006-02-161,2341,2601,2341,25452,0001,254
2006-02-151,2901,2921,2531,25445,0001,254
2006-02-141,3381,3381,2751,29032,0001,290
2006-02-131,2811,3211,2771,32131,0001,321
2006-02-101,3811,3811,2891,32139,0001,321
2006-02-091,3871,3881,3551,36132,0001,361
2006-02-081,4241,4241,3831,38716,0001,387
2006-02-071,3981,4211,3981,41237,0001,412
2006-02-061,4081,4111,3811,38969,0001,389
2006-02-031,4321,4321,4001,40632,0001,406
2006-02-021,4331,4401,4291,43231,0001,432
2006-02-011,4301,4411,4201,42477,0001,424
2006-01-311,3951,4301,3951,43068,0001,430
2006-01-301,4361,4361,3851,394132,0001,394
2006-01-271,3281,4111,3281,37897,0001,378
2006-01-261,2561,2901,2561,28732,0001,287
2006-01-251,2571,2801,2561,25633,0001,256
2006-01-241,2451,2531,2251,23737,0001,237
2006-01-231,2451,2451,2001,23841,0001,238
2006-01-201,2671,2671,2461,25073,0001,250
2006-01-191,2661,2801,2121,268114,0001,268
2006-01-181,2511,2591,1791,251121,0001,251
2006-01-171,2841,2961,2311,23347,0001,233
2006-01-161,2561,3301,2331,30193,0001,301
2006-01-131,1801,2561,1801,256100,0001,256
2006-01-121,1901,2201,1651,17972,0001,179
2006-01-111,1131,1501,1131,13166,0001,131
2006-01-101,1151,1271,1121,11353,0001,113
2006-01-061,1021,1151,1001,11272,0001,112
2006-01-051,0991,1121,0991,11151,0001,111
2006-01-041,0871,0921,0781,08842,0001,088

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