1982 日比谷総合設備(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	991	1,016	980	984	14,600	984
2012-12-27	1,007	1,010	981	987	20,500	987
2012-12-26	1,040	1,040	989	1,006	19,600	1,006
2012-12-25	1,076	1,076	1,026	1,044	49,000	1,044
2012-12-21	991	1,020	991	1,016	47,100	1,016
2012-12-20	966	991	962	985	45,900	985
2012-12-19	978	980	951	966	29,800	966
2012-12-18	968	977	968	974	18,500	974
2012-12-17	985	985	964	968	23,600	968
2012-12-14	946	981	946	968	52,200	968
2012-12-13	958	965	940	960	21,800	960
2012-12-12	933	947	933	936	18,200	936
2012-12-11	957	958	930	933	14,700	933
2012-12-10	959	959	946	956	17,500	956
2012-12-07	942	949	935	935	36,400	935
2012-12-06	920	930	920	927	24,900	927
2012-12-05	903	919	900	916	33,700	916
2012-12-04	904	917	902	912	27,200	912
2012-12-03	913	914	893	903	31,100	903
2012-11-30	931	937	900	900	55,500	900
2012-11-29	945	955	924	929	33,500	929
2012-11-28	990	990	946	949	26,100	949
2012-11-27	990	1,000	976	998	40,800	998
2012-11-26	995	999	982	982	33,800	982
2012-11-22	990	993	981	993	34,100	993
2012-11-21	975	988	972	986	21,600	986
2012-11-20	970	976	957	963	23,000	963
2012-11-19	944	970	942	969	20,900	969
2012-11-16	912	930	912	930	14,500	930
2012-11-15	879	919	877	912	19,200	912
2012-11-14	866	878	857	874	21,200	874
2012-11-13	865	870	854	856	22,300	856
2012-11-12	866	875	859	859	18,900	859
2012-11-09	872	872	862	866	10,000	866
2012-11-08	882	897	872	873	8,800	873
2012-11-07	915	915	896	897	7,000	897
2012-11-06	916	916	903	903	8,800	903
2012-11-05	917	934	916	925	7,400	925
2012-11-02	914	948	914	927	19,900	927
2012-11-01	915	918	910	914	12,800	914
2012-10-31	892	919	888	901	30,600	901
2012-10-30	992	998	878	886	64,800	886
2012-10-29	1,003	1,009	979	984	15,000	984
2012-10-26	1,001	1,001	983	996	6,500	996
2012-10-25	1,007	1,007	982	999	18,400	999
2012-10-24	973	1,000	972	997	14,800	997
2012-10-23	1,002	1,002	957	983	15,100	983
2012-10-22	987	1,017	986	1,014	12,400	1,014
2012-10-19	992	999	970	992	19,000	992
2012-10-18	989	999	987	991	19,200	991
2012-10-17	969	990	964	987	12,500	987
2012-10-16	956	979	953	956	11,000	956
2012-10-15	970	973	954	955	8,200	955
2012-10-12	970	983	970	970	8,800	970
2012-10-11	977	979	970	973	14,200	973
2012-10-10	981	999	976	982	10,800	982
2012-10-09	999	1,003	988	988	8,900	988
2012-10-05	999	1,001	990	1,001	8,800	1,001
2012-10-04	989	1,004	986	999	6,900	999
2012-10-03	991	998	982	984	21,000	984
2012-10-02	1,010	1,010	994	995	8,200	995
2012-10-01	1,001	1,007	990	1,007	8,400	1,007
2012-09-28	1,019	1,025	1,000	1,016	15,200	1,016
2012-09-27	1,004	1,025	998	1,019	37,400	1,019
2012-09-26	1,005	1,010	970	1,003	26,500	1,003
2012-09-25	1,004	1,010	985	1,005	42,900	1,005
2012-09-24	997	1,010	992	1,010	15,800	1,010
2012-09-21	1,000	1,003	995	996	30,700	996
2012-09-20	988	999	987	999	33,900	999
2012-09-19	982	992	976	986	25,700	986
2012-09-18	983	995	981	982	25,300	982
2012-09-14	987	987	961	982	35,800	982
2012-09-13	979	983	968	972	18,700	972
2012-09-12	981	994	980	981	27,600	981
2012-09-11	941	984	941	978	48,100	978
2012-09-10	937	942	930	941	41,100	941
2012-09-07	927	940	927	936	45,400	936
2012-09-06	921	926	904	917	25,200	917
2012-09-05	936	937	915	920	20,100	920
2012-09-04	932	938	910	936	30,800	936
2012-09-03	922	950	922	932	46,000	932
2012-08-31	934	939	918	921	16,600	921
2012-08-30	930	939	907	936	62,000	936
2012-08-29	907	927	906	927	56,100	927
2012-08-28	904	920	898	913	63,600	913
2012-08-27	898	903	882	898	44,900	898
2012-08-24	891	894	887	894	37,300	894
2012-08-23	887	892	883	891	30,600	891
2012-08-22	886	888	879	887	20,000	887
2012-08-21	893	905	883	886	24,800	886
2012-08-20	905	907	888	890	17,000	890
2012-08-17	901	907	898	907	22,700	907
2012-08-16	885	900	882	900	16,500	900
2012-08-15	889	909	873	882	30,200	882
2012-08-14	888	890	871	884	18,100	884
2012-08-13	887	888	881	884	13,200	884
2012-08-10	887	898	880	887	15,300	887
2012-08-09	873	889	859	887	17,400	887
2012-08-08	880	889	853	871	23,400	871
2012-08-07	851	875	851	873	13,800	873
2012-08-06	847	857	836	851	12,300	851
2012-08-03	875	875	845	847	5,300	847
2012-08-02	866	878	852	875	20,400	875
2012-08-01	872	877	866	866	4,300	866
2012-07-31	866	879	862	877	13,800	877
2012-07-30	863	869	849	867	8,400	867
2012-07-27	849	862	849	857	9,300	857
2012-07-26	857	865	836	858	13,800	858
2012-07-25	865	865	838	850	49,700	850
2012-07-24	867	876	857	865	35,600	865
2012-07-23	879	881	861	866	33,500	866
2012-07-20	882	883	873	880	19,600	880
2012-07-19	877	889	867	882	26,500	882
2012-07-18	865	879	860	867	20,300	867
2012-07-17	881	881	859	859	17,600	859
2012-07-13	873	890	860	881	19,200	881
2012-07-12	872	880	865	873	15,300	873
2012-07-11	873	884	865	872	13,600	872
2012-07-10	881	899	871	873	19,500	873
2012-07-09	880	895	871	875	18,100	875
2012-07-06	900	904	885	885	22,300	885
2012-07-05	895	898	888	889	13,400	889
2012-07-04	885	903	885	900	17,900	900
2012-07-03	878	890	874	878	19,400	878
2012-07-02	906	906	870	870	26,600	870
2012-06-29	896	909	890	905	38,100	905
2012-06-28	875	893	875	893	15,600	893
2012-06-27	851	875	841	875	10,200	875
2012-06-26	849	888	846	851	24,500	851
2012-06-25	903	903	851	852	20,200	852
2012-06-22	860	894	858	889	23,200	889
2012-06-21	839	860	839	860	19,000	860
2012-06-20	830	838	819	837	10,200	837
2012-06-19	825	832	814	819	19,300	819
2012-06-18	830	849	821	825	13,300	825
2012-06-15	809	830	803	830	19,800	830
2012-06-14	804	807	796	802	10,600	802
2012-06-13	808	812	804	804	16,900	804
2012-06-12	810	810	791	808	29,700	808
2012-06-11	804	815	804	811	17,500	811
2012-06-08	810	814	796	804	53,200	804
2012-06-07	809	812	794	810	30,300	810
2012-06-06	810	815	794	809	34,900	809
2012-06-05	805	814	798	810	23,900	810
2012-06-04	776	807	776	804	21,500	804
2012-06-01	787	793	787	790	11,700	790
2012-05-31	790	798	773	787	49,100	787
2012-05-30	821	827	792	798	54,600	798
2012-05-29	828	829	810	825	20,600	825
2012-05-28	828	834	813	828	12,700	828
2012-05-25	835	835	816	828	40,400	828
2012-05-24	830	834	828	830	40,100	830
2012-05-23	842	842	827	830	39,300	830
2012-05-22	834	843	834	842	24,200	842
2012-05-21	826	843	826	834	16,100	834
2012-05-18	817	829	814	826	22,600	826
2012-05-17	820	832	812	828	15,200	828
2012-05-16	828	832	812	820	23,800	820
2012-05-15	846	846	813	828	19,800	828
2012-05-14	832	852	830	846	23,900	846
2012-05-11	855	858	832	832	10,400	832
2012-05-10	843	858	837	858	9,100	858
2012-05-09	856	867	847	855	28,700	855
2012-05-08	858	879	854	865	47,400	865
2012-05-07	870	874	853	854	8,800	854
2012-05-02	881	896	879	893	16,100	893
2012-05-01	884	894	879	880	17,800	880
2012-04-27	892	901	879	884	20,300	884
2012-04-26	897	904	875	894	17,000	894
2012-04-25	897	904	890	903	34,300	903
2012-04-24	878	892	878	890	15,600	890
2012-04-23	883	888	875	878	27,800	878
2012-04-20	879	882	872	879	14,200	879
2012-04-19	883	883	870	870	4,900	870
2012-04-18	880	906	874	890	28,900	890
2012-04-17	866	878	859	878	10,400	878
2012-04-16	857	871	856	869	12,900	869
2012-04-13	862	866	850	864	17,000	864
2012-04-12	862	863	853	861	9,900	861
2012-04-11	852	865	851	862	9,800	862
2012-04-10	860	872	852	865	21,700	865
2012-04-09	870	873	855	859	35,500	859
2012-04-06	872	879	863	869	18,700	869
2012-04-05	889	890	872	879	37,700	879
2012-04-04	903	905	879	889	44,800	889
2012-04-03	893	900	889	891	20,500	891
2012-04-02	912	912	891	894	21,900	894
2012-03-30	916	919	907	912	27,800	912
2012-03-29	903	910	895	907	32,800	907
2012-03-28	896	906	886	900	38,400	900
2012-03-27	899	910	891	910	36,500	910
2012-03-26	904	904	887	893	33,600	893
2012-03-23	893	902	893	895	37,300	895
2012-03-22	891	899	891	893	22,200	893
2012-03-21	896	902	889	889	24,600	889
2012-03-19	893	900	893	893	16,200	893
2012-03-16	893	896	889	893	31,600	893
2012-03-15	897	897	888	891	39,800	891
2012-03-14	900	909	890	890	59,900	890
2012-03-13	894	915	886	897	59,300	897
2012-03-12	896	900	889	894	39,000	894
2012-03-09	899	903	888	896	122,100	896
2012-03-08	895	898	886	895	33,100	895
2012-03-07	886	895	880	895	25,600	895
2012-03-06	881	897	860	886	34,000	886
2012-03-05	887	891	876	881	33,700	881
2012-03-02	890	890	875	887	29,200	887
2012-03-01	888	893	868	878	35,200	878
2012-02-29	887	888	875	883	36,100	883
2012-02-28	881	888	876	883	37,100	883
2012-02-27	889	889	865	880	46,800	880
2012-02-24	878	884	873	884	43,700	884
2012-02-23	857	883	851	878	54,400	878
2012-02-22	839	859	837	857	56,100	857
2012-02-21	836	843	836	836	39,600	836
2012-02-20	838	842	836	836	60,300	836
2012-02-17	835	837	830	835	74,100	835
2012-02-16	834	838	832	835	42,100	835
2012-02-15	838	841	834	835	50,000	835
2012-02-14	833	842	833	838	22,200	838
2012-02-13	840	840	832	832	26,500	832
2012-02-10	848	850	834	839	25,800	839
2012-02-09	858	858	845	848	27,000	848
2012-02-08	860	860	849	858	18,300	858
2012-02-07	845	859	845	853	39,700	853
2012-02-06	848	859	848	857	8,300	857
2012-02-03	864	867	845	848	24,200	848
2012-02-02	846	861	846	858	17,300	858
2012-02-01	843	851	835	835	13,000	835
2012-01-31	852	852	841	842	13,300	842
2012-01-30	856	857	841	846	10,100	846
2012-01-27	845	850	838	841	9,700	841
2012-01-26	850	850	839	841	12,200	841
2012-01-25	841	850	835	850	31,200	850
2012-01-24	839	842	837	840	12,900	840
2012-01-23	839	845	829	838	24,300	838
2012-01-20	830	839	824	839	24,600	839
2012-01-19	812	823	812	817	20,800	817
2012-01-18	835	837	811	812	27,700	812
2012-01-17	837	838	831	835	20,800	835
2012-01-16	837	838	822	837	22,300	837
2012-01-13	837	840	833	837	20,000	837
2012-01-12	829	842	820	837	26,900	837
2012-01-11	844	844	829	829	30,400	829
2012-01-10	838	847	835	847	19,500	847
2012-01-06	818	832	810	827	15,600	827
2012-01-05	832	833	810	813	28,800	813
2012-01-04	828	840	827	832	43,000	832

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