1982 日比谷総合設備(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3083483481582015,100820
2009-12-2984984983384118,100841
2009-12-2886086082584420,700844
2009-12-2585085283985055,100850
2009-12-2483083582283435,900834
2009-12-2281182580982051,200820
2009-12-2180080879179736,600797
2009-12-1880582579780545,300805
2009-12-1781983081081514,800815
2009-12-1679681979581330,200813
2009-12-1578081177779562,700795
2009-12-1477277676277034,600770
2009-12-1176677375877149,000771
2009-12-1078279875877148,300771
2009-12-0980180476376857,300768
2009-12-0881583579880130,300801
2009-12-0782282980381539,700815
2009-12-0485085881882971,200829
2009-12-0379883279783068,200830
2009-12-0280780779379724,300797
2009-12-0179781377080857,500808
2009-11-3079981479480561,900805
2009-11-2779280679279929,600799
2009-11-2679580378580044,800800
2009-11-2579880177579551,500795
2009-11-2478579477478238,800782
2009-11-2077779076578544,200785
2009-11-1976276975576742,000767
2009-11-1876677574876151,600761
2009-11-1777477776576623,000766
2009-11-1678778876077430,000774
2009-11-1379079578778722,900787
2009-11-1279579778678933,100789
2009-11-1178881078879535,000795
2009-11-1076679076678038,900780
2009-11-0978078075877117,600771
2009-11-0677578576377727,200777
2009-11-0577977975977324,400773
2009-11-0475678174577454,200774
2009-11-0278278676777334,700773
2009-10-3077379876277838,500778
2009-10-2974776074775353,900753
2009-10-2875979075977741,800777
2009-10-2779079075976945,800769
2009-10-2679480878679847,000798
2009-10-2376879776676644,900766
2009-10-2276877976377639,200776
2009-10-2177478977478424,800784
2009-10-2077378776378736,000787
2009-10-1975377375377320,000773
2009-10-1677178175576326,800763
2009-10-1577578975777924,600779
2009-10-1477978676378527,300785
2009-10-1379079077777819,200778
2009-10-0977578175278024,100780
2009-10-0878578577277331,600773
2009-10-0778679476579432,100794
2009-10-0679079076978545,500785
2009-10-0580480478979016,700790
2009-10-0280280278079135,400791
2009-10-0182883481382241,500822
2009-09-3082184081583756,900837
2009-09-2980881580181235,300812
2009-09-2880782480481852,100818
2009-09-2579381878280767,500807
2009-09-2483583580782286,600822
2009-09-1880580577778566,300785
2009-09-1776877876577556,700775
2009-09-16780790756760123,300760
2009-09-1579979977778474,400784
2009-09-1479780477179081,200790
2009-09-11795825795804110,500804
2009-09-1082282880381560,900815
2009-09-09809815792812165,500812
2009-09-0880781879080885,400808
2009-09-0781183780981639,700816
2009-09-0482783781281758,300817
2009-09-0383183481781750,800817
2009-09-0284385481483091,500830
2009-09-0184786084184441,300844
2009-08-3184786083083792,500837
2009-08-28839856810841147,400841
2009-08-2784084382183978,700839
2009-08-2683084181584157,900841
2009-08-2584584581283160,800831
2009-08-2484186884185944,500859
2009-08-2184684682483158,800831
2009-08-2083584782983654,900836
2009-08-1983185082082551,400825
2009-08-1883084081482265,900822
2009-08-17826834781825131,300825
2009-08-14835865835846107,800846
2009-08-1383684783484133,600841
2009-08-12848850828843104,200843
2009-08-1182785082084565,100845
2009-08-1081982879982038,200820
2009-08-0781181379680944,100809
2009-08-0681481478881248,100812
2009-08-0581781779780678,600806
2009-08-0479179878179646,900796
2009-08-0378578573877192,200771
2009-07-3178079077178358,700783
2009-07-3077778376277966,200779
2009-07-29790802770775120,800775
2009-07-2882382477978582,700785
2009-07-2783083081482378,300823
2009-07-2481483580983038,700830
2009-07-2385085082182142,100821
2009-07-2284985084084918,200849
2009-07-2183484983484817,700848
2009-07-1784784782083119,300831
2009-07-1684084082283022,900830
2009-07-1583885082183123,400831
2009-07-1484987483084829,900848
2009-07-1386388984684978,400849
2009-07-1084086080484336,100843
2009-07-0985586783384029,900840
2009-07-0887591087488169,200881
2009-07-0785788685786144,400861
2009-07-0687887884785637,300856
2009-07-0389389785587837,000878
2009-07-0290090188588551,700885
2009-07-0186789685088063,200880
2009-06-3087087885885867,900858
2009-06-2984085083284079,000840
2009-06-2683985082884640,500846
2009-06-2584585082783957,000839
2009-06-2483784583183724,700837
2009-06-2384084082182944,700829
2009-06-2282984382683764,100837
2009-06-1982882881782137,800821
2009-06-1883083281682719,700827
2009-06-1780583080082130,400821
2009-06-1683383381482567,400825
2009-06-1585085078783489,200834
2009-06-1283283882583795,500837
2009-06-1183284083283915,500839
2009-06-1083584383283432,300834
2009-06-0984084583283321,400833
2009-06-0883284283083025,800830
2009-06-0584484582883228,400832
2009-06-0483184882283414,700834
2009-06-0382884982883973,300839
2009-06-0285085083183853,400838
2009-06-0183285182984040,700840
2009-05-2983984483984133,000841
2009-05-2884084383984124,000841
2009-05-2783984483983918,000839
2009-05-2683284383284133,000841
2009-05-2584484483083118,000831
2009-05-2283683883383432,000834
2009-05-2182983582783418,000834
2009-05-2082783082683018,000830
2009-05-1982482682382624,000826
2009-05-1883383381382321,000823
2009-05-1583385682883337,000833
2009-05-1482383682182338,000823
2009-05-1384584784384310,000843
2009-05-1284484784184215,000842
2009-05-1182784382084323,000843
2009-05-0884985084084732,000847
2009-05-0789889885585535,000855
2009-05-0183687883586885,000868
2009-04-30775845774836107,000836
2009-04-2877278175275493,000754
2009-04-2780780775076696,000766
2009-04-2482882878478884,000788
2009-04-2384484483583766,000837
2009-04-2286186184984929,000849
2009-04-2187187186086528,000865
2009-04-2087287286787135,000871
2009-04-1785887585886215,000862
2009-04-1687287485085522,000855
2009-04-1587887886587718,000877
2009-04-1489190085788249,000882
2009-04-1387088986088224,000882
2009-04-1089889886688031,000880
2009-04-0986788586788335,000883
2009-04-0886889586586547,000865
2009-04-0788088787088727,000887
2009-04-0688688787687920,000879
2009-04-0388588886688826,000888
2009-04-0288889188188287,000882
2009-04-0188988988288741,000887
2009-03-3187990087688975,000889
2009-03-3092492490990956,000909
2009-03-2793094193093352,000933
2009-03-2688492887992282,000922
2009-03-2584787084786133,000861
2009-03-2485085984084760,000847
2009-03-2379282079182039,000820
2009-03-1979179177678219,000782
2009-03-1877378076777520,000775
2009-03-1778578777078038,000780
2009-03-1678179477978528,000785
2009-03-1371078171078185,000781
2009-03-1273873872073023,000730
2009-03-1172275572274721,000747
2009-03-1074074071071336,000713
2009-03-0975576074975053,000750
2009-03-0678878876877039,000770
2009-03-0579180278179826,000798
2009-03-0477277577177119,000771
2009-03-0377377576676726,000767
2009-03-0277778776777320,000773
2009-02-2776276475376417,000764
2009-02-2677577677177215,000772
2009-02-2580580577077563,000775
2009-02-2476977576977529,000775
2009-02-2377477576977519,000775
2009-02-2078678777377520,000775
2009-02-1977479476776740,000767
2009-02-1874777273776425,000764
2009-02-177557557447509,000750
2009-02-1672474570774534,000745
2009-02-1367970467970425,000704
2009-02-1266568766567840,000678
2009-02-1068868866066532,000665
2009-02-0970970967967948,000679
2009-02-066646776646737,000673
2009-02-0566668065666430,000664
2009-02-0466266264265637,000656
2009-02-0369070367267234,000672
2009-02-0269070568968910,000689
2009-01-3067468967468920,000689
2009-01-2969469468669417,000694
2009-01-2870871068969439,000694
2009-01-2768471468470845,000708
2009-01-2668468467467442,000674
2009-01-2370370367467472,000674
2009-01-2270070369070333,000703
2009-01-2168970067668052,000680
2009-01-2069971668469450,000694
2009-01-1970973969370158,000701
2009-01-1671471970170990,000709
2009-01-1573974971071372,000713
2009-01-1476176173973984,000739
2009-01-1375976874775749,000757
2009-01-0976176175075049,000750
2009-01-0877577576076123,000761
2009-01-0777577677477544,000775
2009-01-0677577576776924,000769
2009-01-0579179577477420,000774

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