1982 日比谷総合設備(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	774	775	763	769	20,500	769
2010-12-29	769	775	768	774	25,900	774
2010-12-28	773	774	761	773	9,200	773
2010-12-27	775	775	761	771	39,800	771
2010-12-24	760	775	760	775	31,300	775
2010-12-22	781	782	770	773	43,400	773
2010-12-21	771	781	771	781	55,400	781
2010-12-20	776	779	770	772	24,400	772
2010-12-17	767	784	767	775	45,200	775
2010-12-16	771	783	765	774	30,500	774
2010-12-15	760	779	752	779	47,500	779
2010-12-14	743	759	743	759	57,700	759
2010-12-13	719	745	719	743	28,000	743
2010-12-10	730	734	715	726	89,100	726
2010-12-09	728	739	728	730	23,100	730
2010-12-08	732	737	717	735	39,100	735
2010-12-07	717	735	713	735	44,900	735
2010-12-06	735	735	728	730	27,000	730
2010-12-03	740	740	724	727	40,700	727
2010-12-02	717	730	714	727	24,800	727
2010-12-01	706	722	705	706	23,000	706
2010-11-30	712	725	706	706	24,100	706
2010-11-29	706	731	706	711	23,900	711
2010-11-26	717	733	712	714	28,800	714
2010-11-25	686	731	682	725	79,600	725
2010-11-24	675	685	673	676	37,700	676
2010-11-22	682	684	676	678	24,300	678
2010-11-19	675	676	670	673	22,900	673
2010-11-18	653	671	648	671	41,500	671
2010-11-17	641	658	641	653	31,700	653
2010-11-16	650	655	643	644	40,900	644
2010-11-15	651	656	646	650	35,300	650
2010-11-12	654	654	647	648	35,600	648
2010-11-11	650	661	649	654	46,300	654
2010-11-10	645	666	641	646	72,900	646
2010-11-09	646	649	640	645	20,300	645
2010-11-08	657	662	652	655	33,000	655
2010-11-05	650	670	647	660	52,300	660
2010-11-04	644	650	636	641	31,000	641
2010-11-02	638	645	623	641	30,300	641
2010-11-01	641	654	632	645	32,400	645
2010-10-29	662	665	639	648	60,600	648
2010-10-28	684	686	672	672	68,600	672
2010-10-27	683	685	678	682	64,500	682
2010-10-26	664	677	662	674	41,300	674
2010-10-25	662	678	658	670	46,800	670
2010-10-22	645	662	640	660	53,000	660
2010-10-21	642	643	627	635	25,300	635
2010-10-20	648	649	611	640	44,500	640
2010-10-19	665	673	645	661	26,900	661
2010-10-18	661	674	658	665	16,700	665
2010-10-15	679	679	663	663	23,500	663
2010-10-14	675	686	664	679	30,100	679
2010-10-13	671	679	661	667	34,500	667
2010-10-12	700	700	672	673	44,200	673
2010-10-08	700	715	690	698	51,300	698
2010-10-07	699	710	697	707	31,600	707
2010-10-06	708	708	694	704	32,200	704
2010-10-05	708	710	696	708	33,200	708
2010-10-04	735	735	714	716	37,100	716
2010-10-01	751	751	730	739	37,000	739
2010-09-30	769	773	751	752	39,800	752
2010-09-29	756	766	754	765	34,500	765
2010-09-28	760	760	742	756	21,600	756
2010-09-27	748	760	733	760	47,900	760
2010-09-24	750	760	724	753	41,900	753
2010-09-22	777	777	762	762	33,100	762
2010-09-21	778	782	771	771	23,200	771
2010-09-17	767	778	767	778	39,400	778
2010-09-16	774	775	765	767	21,500	767
2010-09-15	769	778	758	771	43,600	771
2010-09-14	768	771	761	769	23,600	769
2010-09-13	762	772	762	768	23,800	768
2010-09-10	750	773	750	762	93,100	762
2010-09-09	751	772	751	766	24,400	766
2010-09-08	753	755	745	749	22,100	749
2010-09-07	760	760	753	754	37,700	754
2010-09-06	749	762	749	760	31,900	760
2010-09-03	756	759	746	748	38,600	748
2010-09-02	748	760	741	751	40,200	751
2010-09-01	748	750	736	745	41,400	745
2010-08-31	757	767	740	748	40,300	748
2010-08-30	740	776	739	767	48,300	767
2010-08-27	728	739	714	728	46,700	728
2010-08-26	733	733	700	728	38,100	728
2010-08-25	730	745	730	733	38,900	733
2010-08-24	742	748	741	743	32,800	743
2010-08-23	738	761	738	748	39,700	748
2010-08-20	748	753	733	736	30,900	736
2010-08-19	749	768	746	748	37,100	748
2010-08-18	744	763	744	750	33,300	750
2010-08-17	724	746	724	742	30,000	742
2010-08-16	730	738	719	724	33,000	724
2010-08-13	718	727	716	719	29,600	719
2010-08-12	702	722	699	716	50,800	716
2010-08-11	740	740	716	716	31,200	716
2010-08-10	743	749	740	740	16,800	740
2010-08-09	748	755	745	747	11,600	747
2010-08-06	749	768	749	756	23,800	756
2010-08-05	744	764	740	749	20,600	749
2010-08-04	756	763	736	740	25,400	740
2010-08-03	754	767	752	756	16,700	756
2010-08-02	749	763	747	748	10,700	748
2010-07-30	761	766	747	755	29,800	755
2010-07-29	779	788	770	771	14,000	771
2010-07-28	779	799	775	779	30,000	779
2010-07-27	767	773	766	768	19,200	768
2010-07-26	773	788	766	767	59,500	767
2010-07-23	765	769	754	760	54,000	760
2010-07-22	748	765	742	752	30,900	752
2010-07-21	751	762	751	753	48,200	753
2010-07-20	733	811	733	744	56,900	744
2010-07-16	737	749	734	737	15,800	737
2010-07-15	749	749	738	745	10,100	745
2010-07-14	744	760	738	755	23,500	755
2010-07-13	746	757	737	738	20,800	738
2010-07-12	745	765	741	750	17,300	750
2010-07-09	748	758	731	751	27,500	751
2010-07-08	744	748	736	745	24,000	745
2010-07-07	743	744	731	735	29,600	735
2010-07-06	734	748	731	748	16,400	748
2010-07-05	732	743	732	743	12,800	743
2010-07-02	732	744	732	737	14,600	737
2010-07-01	740	747	733	734	33,300	734
2010-06-30	755	761	740	753	52,300	753
2010-06-29	751	765	746	754	43,200	754
2010-06-28	740	750	739	748	19,200	748
2010-06-25	743	753	738	745	44,100	745
2010-06-24	749	762	745	758	32,400	758
2010-06-23	761	761	748	758	29,000	758
2010-06-22	757	764	741	761	51,000	761
2010-06-21	754	767	748	767	30,400	767
2010-06-18	748	775	740	753	37,800	753
2010-06-17	761	764	748	753	21,400	753
2010-06-16	762	767	751	762	25,500	762
2010-06-15	755	757	744	750	32,300	750
2010-06-14	754	768	754	765	19,600	765
2010-06-11	739	756	739	751	78,000	751
2010-06-10	745	755	734	754	21,400	754
2010-06-09	752	765	725	747	47,800	747
2010-06-08	753	758	751	752	25,000	752
2010-06-07	761	766	760	760	17,200	760
2010-06-04	784	790	777	785	14,700	785
2010-06-03	781	790	773	786	25,200	786
2010-06-02	775	786	770	772	19,500	772
2010-06-01	779	797	775	790	14,300	790
2010-05-31	776	798	776	791	24,400	791
2010-05-28	780	790	766	776	38,600	776
2010-05-27	755	774	751	765	53,000	765
2010-05-26	757	777	757	764	56,900	764
2010-05-25	785	785	760	765	63,700	765
2010-05-24	788	793	775	785	59,500	785
2010-05-21	801	802	779	788	53,000	788
2010-05-20	798	825	793	801	35,600	801
2010-05-19	803	813	797	813	30,100	813
2010-05-18	814	831	798	818	48,400	818
2010-05-17	826	826	800	811	58,300	811
2010-05-14	860	874	839	841	48,500	841
2010-05-13	874	885	855	873	60,400	873
2010-05-12	870	900	864	889	45,200	889
2010-05-11	855	903	851	876	42,300	876
2010-05-10	852	875	840	870	46,500	870
2010-05-07	862	883	855	867	46,800	867
2010-05-06	919	920	896	903	92,700	903
2010-04-30	905	919	867	919	127,900	919
2010-04-28	883	883	843	845	92,300	845
2010-04-27	882	896	880	888	48,800	888
2010-04-26	893	902	873	889	80,000	889
2010-04-23	862	885	848	878	77,100	878
2010-04-22	840	859	822	850	105,100	850
2010-04-21	840	841	833	840	56,900	840
2010-04-20	835	843	828	839	41,000	839
2010-04-19	825	842	822	834	53,400	834
2010-04-16	841	841	826	840	51,200	840
2010-04-15	837	844	827	840	47,600	840
2010-04-14	822	840	815	834	39,900	834
2010-04-13	832	833	820	822	26,600	822
2010-04-12	832	839	825	830	30,600	830
2010-04-09	813	834	813	831	39,400	831
2010-04-08	810	824	810	818	31,000	818
2010-04-07	818	826	810	824	46,000	824
2010-04-06	808	814	805	809	40,900	809
2010-04-05	805	810	797	806	37,300	806
2010-04-02	808	809	799	805	50,400	805
2010-04-01	800	806	787	797	82,600	797
2010-03-31	820	820	798	807	101,700	807
2010-03-30	821	824	808	821	70,600	821
2010-03-29	820	821	801	808	48,000	808
2010-03-26	788	810	784	802	54,700	802
2010-03-25	788	790	772	777	45,100	777
2010-03-24	780	789	772	786	36,700	786
2010-03-23	770	800	758	770	56,300	770
2010-03-19	770	775	762	769	36,100	769
2010-03-18	767	774	767	769	13,000	769
2010-03-17	778	778	762	771	41,400	771
2010-03-16	759	772	759	763	16,200	763
2010-03-15	765	766	762	765	22,400	765
2010-03-12	758	763	752	762	69,300	762
2010-03-11	772	776	765	773	48,400	773
2010-03-10	780	803	775	775	32,400	775
2010-03-09	786	809	778	782	46,600	782
2010-03-08	783	791	778	786	36,000	786
2010-03-05	775	788	768	783	47,900	783
2010-03-04	790	790	773	775	49,400	775
2010-03-03	779	790	775	790	25,700	790
2010-03-02	778	787	775	787	31,900	787
2010-03-01	775	786	774	782	25,200	782
2010-02-26	780	787	769	775	43,400	775
2010-02-25	791	792	775	782	37,700	782
2010-02-24	795	800	786	792	40,900	792
2010-02-23	805	805	793	801	35,100	801
2010-02-22	779	808	777	798	42,500	798
2010-02-19	780	796	774	777	47,500	777
2010-02-18	787	795	770	780	39,400	780
2010-02-17	789	797	776	787	28,800	787
2010-02-16	778	786	778	781	14,800	781
2010-02-15	788	793	771	778	20,400	778
2010-02-12	771	779	770	774	34,100	774
2010-02-10	773	783	768	771	26,000	771
2010-02-09	782	790	778	784	16,900	784
2010-02-08	782	808	770	787	17,100	787
2010-02-05	814	817	794	797	16,700	797
2010-02-04	801	816	791	813	13,000	813
2010-02-03	801	822	790	799	15,400	799
2010-02-02	790	793	782	793	13,500	793
2010-02-01	795	803	790	800	19,100	800
2010-01-29	809	811	797	800	31,700	800
2010-01-28	807	817	801	809	22,600	809
2010-01-27	806	819	806	807	29,000	807
2010-01-26	828	830	800	806	35,000	806
2010-01-25	825	836	819	828	33,800	828
2010-01-22	835	840	827	833	56,600	833
2010-01-21	826	840	822	830	40,700	830
2010-01-20	827	835	820	832	30,100	832
2010-01-19	820	835	807	827	41,500	827
2010-01-18	818	827	812	821	35,200	821
2010-01-15	815	830	801	818	47,500	818
2010-01-14	817	834	810	829	15,400	829
2010-01-13	833	834	816	827	20,400	827
2010-01-12	824	834	815	833	20,600	833
2010-01-08	821	832	803	824	40,700	824
2010-01-07	801	820	800	809	18,600	809
2010-01-06	822	822	806	816	20,200	816
2010-01-05	835	835	813	822	38,800	822
2010-01-04	821	845	809	835	18,300	835

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