1982 日比谷総合設備(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,253	1,293	1,252	1,292	46,200	1,292
2013-12-27	1,208	1,226	1,203	1,223	28,100	1,223
2013-12-26	1,187	1,208	1,185	1,204	22,800	1,204
2013-12-25	1,198	1,198	1,150	1,185	53,800	1,185
2013-12-24	1,206	1,206	1,174	1,189	29,300	1,189
2013-12-20	1,200	1,210	1,197	1,204	44,300	1,204
2013-12-19	1,180	1,200	1,180	1,199	66,100	1,199
2013-12-18	1,175	1,199	1,175	1,192	28,700	1,192
2013-12-17	1,155	1,185	1,155	1,175	9,600	1,175
2013-12-16	1,166	1,172	1,142	1,150	26,000	1,150
2013-12-13	1,156	1,205	1,150	1,184	87,700	1,184
2013-12-12	1,225	1,225	1,204	1,212	12,300	1,212
2013-12-11	1,218	1,242	1,206	1,232	43,200	1,232
2013-12-10	1,242	1,242	1,207	1,235	34,400	1,235
2013-12-09	1,210	1,241	1,201	1,235	37,300	1,235
2013-12-06	1,210	1,223	1,209	1,217	45,200	1,217
2013-12-05	1,187	1,200	1,150	1,176	24,600	1,176
2013-12-04	1,167	1,185	1,157	1,162	17,800	1,162
2013-12-03	1,190	1,196	1,176	1,178	12,400	1,178
2013-12-02	1,189	1,200	1,181	1,182	11,800	1,182
2013-11-29	1,195	1,200	1,166	1,189	18,000	1,189
2013-11-28	1,177	1,206	1,177	1,203	14,400	1,203
2013-11-27	1,178	1,224	1,167	1,185	10,400	1,185
2013-11-26	1,182	1,209	1,165	1,198	14,500	1,198
2013-11-25	1,208	1,223	1,190	1,204	22,200	1,204
2013-11-22	1,214	1,223	1,202	1,208	36,100	1,208
2013-11-21	1,190	1,213	1,187	1,213	33,100	1,213
2013-11-20	1,171	1,185	1,167	1,183	14,700	1,183
2013-11-19	1,168	1,190	1,168	1,176	8,900	1,176
2013-11-18	1,167	1,193	1,150	1,168	25,900	1,168
2013-11-15	1,180	1,214	1,155	1,195	47,700	1,195
2013-11-14	1,130	1,180	1,126	1,179	22,400	1,179
2013-11-13	1,122	1,170	1,080	1,128	20,000	1,128
2013-11-12	1,031	1,132	1,031	1,122	24,500	1,122
2013-11-11	1,102	1,106	1,028	1,036	27,500	1,036
2013-11-08	1,108	1,128	1,101	1,105	14,700	1,105
2013-11-07	1,125	1,142	1,125	1,127	5,400	1,127
2013-11-06	1,134	1,148	1,125	1,140	5,000	1,140
2013-11-05	1,158	1,176	1,129	1,137	16,900	1,137
2013-11-01	1,193	1,193	1,138	1,141	11,000	1,141
2013-10-31	1,189	1,198	1,185	1,193	21,400	1,193
2013-10-30	1,164	1,190	1,156	1,188	26,400	1,188
2013-10-29	1,173	1,179	1,145	1,164	19,200	1,164
2013-10-28	1,205	1,213	1,171	1,191	18,300	1,191
2013-10-25	1,214	1,226	1,188	1,218	39,300	1,218
2013-10-24	1,197	1,225	1,146	1,214	41,700	1,214
2013-10-23	1,200	1,224	1,149	1,200	40,900	1,200
2013-10-22	1,185	1,200	1,182	1,199	14,800	1,199
2013-10-21	1,182	1,182	1,128	1,178	8,400	1,178
2013-10-18	1,172	1,189	1,147	1,152	23,900	1,152
2013-10-17	1,168	1,173	1,165	1,171	12,000	1,171
2013-10-16	1,168	1,170	1,149	1,167	9,800	1,167
2013-10-15	1,168	1,174	1,165	1,168	16,700	1,168
2013-10-11	1,133	1,172	1,133	1,168	17,600	1,168
2013-10-10	1,124	1,141	1,090	1,129	14,800	1,129
2013-10-09	1,113	1,135	1,092	1,129	32,200	1,129
2013-10-08	1,100	1,134	1,090	1,113	40,300	1,113
2013-10-07	1,095	1,136	1,090	1,118	24,900	1,118
2013-10-04	1,114	1,134	1,092	1,100	21,700	1,100
2013-10-03	1,132	1,168	1,114	1,114	21,200	1,114
2013-10-02	1,158	1,159	1,132	1,132	13,300	1,132
2013-10-01	1,175	1,180	1,080	1,157	33,200	1,157
2013-09-30	1,196	1,196	1,190	1,192	8,900	1,192
2013-09-27	1,218	1,219	1,171	1,184	17,700	1,184
2013-09-26	1,187	1,220	1,160	1,218	11,500	1,218
2013-09-25	1,200	1,200	1,176	1,184	25,100	1,184
2013-09-24	1,196	1,218	1,189	1,200	17,800	1,200
2013-09-20	1,180	1,231	1,179	1,207	33,400	1,207
2013-09-19	1,125	1,168	1,125	1,166	24,300	1,166
2013-09-18	1,111	1,112	1,100	1,112	22,300	1,112
2013-09-17	1,120	1,128	1,111	1,111	10,400	1,111
2013-09-13	1,110	1,128	1,110	1,120	42,800	1,120
2013-09-12	1,133	1,135	1,127	1,130	22,700	1,130
2013-09-11	1,121	1,140	1,121	1,133	20,900	1,133
2013-09-10	1,100	1,128	1,100	1,119	30,400	1,119
2013-09-09	1,080	1,100	1,080	1,099	20,200	1,099
2013-09-06	1,054	1,055	1,030	1,051	10,500	1,051
2013-09-05	1,074	1,074	1,041	1,054	12,200	1,054
2013-09-04	1,056	1,069	990	1,069	20,000	1,069
2013-09-03	1,029	1,066	1,029	1,066	19,200	1,066
2013-09-02	995	1,024	959	1,016	11,700	1,016
2013-08-30	1,050	1,074	987	990	29,100	990
2013-08-29	1,072	1,072	1,046	1,046	10,800	1,046
2013-08-28	1,062	1,079	1,047	1,072	30,200	1,072
2013-08-27	1,085	1,085	1,072	1,073	12,500	1,073
2013-08-26	1,097	1,105	1,078	1,087	22,500	1,087
2013-08-23	1,037	1,083	1,029	1,081	21,100	1,081
2013-08-22	1,008	1,037	1,001	1,037	15,400	1,037
2013-08-21	1,036	1,038	980	1,000	21,500	1,000
2013-08-20	1,047	1,066	1,036	1,036	16,800	1,036
2013-08-19	1,042	1,060	1,000	1,051	4,200	1,051
2013-08-16	1,044	1,054	1,023	1,042	21,300	1,042
2013-08-15	1,100	1,106	1,046	1,055	22,100	1,055
2013-08-14	1,070	1,109	1,065	1,106	32,900	1,106
2013-08-13	1,058	1,066	1,049	1,065	12,700	1,065
2013-08-12	1,050	1,063	1,042	1,058	12,000	1,058
2013-08-09	1,023	1,057	1,023	1,051	21,100	1,051
2013-08-08	1,009	1,054	1,009	1,023	19,500	1,023
2013-08-07	1,010	1,030	999	1,003	24,500	1,003
2013-08-06	1,022	1,047	1,018	1,034	4,400	1,034
2013-08-05	1,047	1,048	1,017	1,039	8,700	1,039
2013-08-02	1,040	1,072	1,012	1,067	28,100	1,067
2013-08-01	1,040	1,040	1,029	1,040	11,300	1,040
2013-07-31	1,045	1,056	1,020	1,050	24,000	1,050
2013-07-30	1,018	1,060	988	1,057	25,500	1,057
2013-07-29	1,041	1,042	1,024	1,028	30,500	1,028
2013-07-26	1,047	1,054	1,039	1,050	27,000	1,050
2013-07-25	1,089	1,089	1,052	1,069	44,000	1,069
2013-07-24	1,082	1,092	1,072	1,091	42,300	1,091
2013-07-23	1,075	1,083	1,070	1,079	53,500	1,079
2013-07-22	1,047	1,070	1,046	1,070	38,100	1,070
2013-07-19	1,054	1,054	1,038	1,045	21,400	1,045
2013-07-18	1,037	1,055	1,034	1,054	37,000	1,054
2013-07-17	1,032	1,038	1,011	1,034	32,300	1,034
2013-07-16	1,036	1,036	1,025	1,032	33,900	1,032
2013-07-12	1,030	1,031	1,027	1,031	19,600	1,031
2013-07-11	1,024	1,030	992	1,019	19,800	1,019
2013-07-10	1,021	1,028	1,018	1,025	38,700	1,025
2013-07-09	996	1,025	990	1,021	39,000	1,021
2013-07-08	1,005	1,005	975	982	15,000	982
2013-07-05	1,000	1,013	996	1,003	45,600	1,003
2013-07-04	988	995	986	992	14,000	992
2013-07-03	983	990	955	988	28,700	988
2013-07-02	979	983	972	983	25,700	983
2013-07-01	970	972	965	972	20,900	972
2013-06-28	966	970	955	969	51,400	969
2013-06-27	932	943	909	936	19,300	936
2013-06-26	941	944	921	925	4,300	925
2013-06-25	940	940	913	931	16,500	931
2013-06-24	923	933	910	931	13,800	931
2013-06-21	921	927	915	921	48,200	921
2013-06-20	918	931	913	922	31,500	922
2013-06-19	925	930	883	918	43,400	918
2013-06-18	923	933	892	925	32,200	925
2013-06-17	862	935	862	922	23,700	922
2013-06-14	850	875	850	861	79,800	861
2013-06-13	866	878	855	859	19,100	859
2013-06-12	875	880	869	880	11,800	880
2013-06-11	897	906	881	890	17,700	890
2013-06-10	859	897	841	897	25,800	897
2013-06-07	880	882	827	859	52,100	859
2013-06-06	900	913	892	901	32,400	901
2013-06-05	928	933	901	901	22,900	901
2013-06-04	929	933	912	930	29,800	930
2013-06-03	952	952	926	929	48,000	929
2013-05-31	948	954	918	953	46,700	953
2013-05-30	940	940	915	922	59,900	922
2013-05-29	950	962	938	943	28,400	943
2013-05-28	929	941	924	931	29,100	931
2013-05-27	955	955	919	929	58,600	929
2013-05-24	940	970	915	945	75,700	945
2013-05-23	1,008	1,010	949	949	49,700	949
2013-05-22	992	1,010	989	1,005	36,800	1,005
2013-05-21	992	997	984	992	47,000	992
2013-05-20	989	993	981	988	35,800	988
2013-05-17	989	993	978	985	39,900	985
2013-05-16	995	997	973	989	34,400	989
2013-05-15	997	999	989	994	34,600	994
2013-05-14	982	996	981	991	62,600	991
2013-05-13	985	994	975	981	45,400	981
2013-05-10	971	986	970	978	37,100	978
2013-05-09	977	979	962	968	29,000	968
2013-05-08	971	980	970	976	27,500	976
2013-05-07	963	975	957	971	28,000	971
2013-05-02	953	960	953	955	16,200	955
2013-05-01	952	962	947	953	22,700	953
2013-04-30	970	980	953	954	27,600	954
2013-04-26	985	990	960	962	23,500	962
2013-04-25	978	982	975	980	30,400	980
2013-04-24	964	980	955	978	33,800	978
2013-04-23	954	976	949	963	35,200	963
2013-04-22	944	965	944	954	37,800	954
2013-04-19	940	951	940	944	32,700	944
2013-04-18	940	950	932	940	41,100	940
2013-04-17	936	946	936	940	36,300	940
2013-04-16	935	954	935	941	30,900	941
2013-04-15	974	977	961	964	28,800	964
2013-04-12	975	982	969	972	25,700	972
2013-04-11	965	986	959	983	36,200	983
2013-04-10	976	979	967	975	20,600	975
2013-04-09	989	989	947	976	30,900	976
2013-04-08	970	997	970	989	77,600	989
2013-04-05	962	970	933	970	65,200	970
2013-04-04	900	926	895	917	39,000	917
2013-04-03	895	904	890	901	34,200	901
2013-04-02	913	917	890	892	32,500	892
2013-04-01	952	952	933	933	29,800	933
2013-03-29	971	971	951	953	18,600	953
2013-03-28	970	974	926	971	90,000	971
2013-03-27	952	971	952	970	23,500	970
2013-03-26	972	975	967	971	36,100	971
2013-03-25	975	976	971	972	61,500	972
2013-03-22	986	988	975	975	39,000	975
2013-03-21	992	998	985	988	64,800	988
2013-03-19	988	995	982	989	36,100	989
2013-03-18	1,005	1,005	982	984	27,300	984
2013-03-15	972	996	968	990	35,900	990
2013-03-14	968	973	954	968	40,600	968
2013-03-13	970	974	967	969	37,200	969
2013-03-12	973	978	968	971	33,600	971
2013-03-11	973	982	972	979	42,900	979
2013-03-08	941	976	941	972	113,200	972
2013-03-07	970	976	962	971	45,300	971
2013-03-06	968	974	952	970	58,300	970
2013-03-05	975	979	965	968	28,200	968
2013-03-04	992	1,000	971	982	27,500	982
2013-03-01	993	1,000	990	992	26,600	992
2013-02-28	965	1,003	965	993	38,600	993
2013-02-27	979	979	961	961	18,100	961
2013-02-26	985	988	973	979	19,500	979
2013-02-25	1,008	1,015	979	986	46,000	986
2013-02-22	1,011	1,011	1,002	1,008	30,000	1,008
2013-02-21	1,017	1,020	1,005	1,011	30,100	1,011
2013-02-20	1,001	1,025	998	1,017	39,600	1,017
2013-02-19	994	1,000	991	995	26,800	995
2013-02-18	953	997	953	994	23,400	994
2013-02-15	959	960	950	953	26,400	953
2013-02-14	966	972	960	963	20,000	963
2013-02-13	971	988	963	966	22,200	966
2013-02-12	991	1,000	975	977	26,000	977
2013-02-08	999	1,000	971	990	23,600	990
2013-02-07	996	1,008	991	993	26,100	993
2013-02-06	992	1,017	991	1,010	14,100	1,010
2013-02-05	994	1,007	990	992	20,400	992
2013-02-04	1,015	1,022	1,008	1,008	11,200	1,008
2013-02-01	1,020	1,026	1,002	1,017	14,700	1,017
2013-01-31	1,028	1,030	1,008	1,020	25,600	1,020
2013-01-30	1,018	1,028	1,011	1,015	19,400	1,015
2013-01-29	1,004	1,024	1,004	1,015	8,500	1,015
2013-01-28	1,036	1,036	1,013	1,013	10,900	1,013
2013-01-25	1,019	1,037	1,012	1,033	31,900	1,033
2013-01-24	1,000	1,022	999	1,019	37,800	1,019
2013-01-23	1,030	1,030	1,012	1,023	18,000	1,023
2013-01-22	1,049	1,064	1,031	1,043	32,600	1,043
2013-01-21	1,055	1,058	1,046	1,049	16,400	1,049
2013-01-18	1,045	1,063	1,024	1,063	22,100	1,063
2013-01-17	1,018	1,043	1,016	1,023	19,800	1,023
2013-01-16	1,060	1,069	1,011	1,018	18,400	1,018
2013-01-15	1,049	1,065	1,046	1,059	35,300	1,059
2013-01-11	1,044	1,046	1,030	1,034	21,600	1,034
2013-01-10	1,034	1,042	990	1,040	13,300	1,040
2013-01-09	1,000	1,043	996	1,041	16,500	1,041
2013-01-08	1,028	1,044	999	1,001	16,700	1,001
2013-01-07	1,050	1,050	1,015	1,028	22,800	1,028
2013-01-04	1,033	1,060	1,032	1,051	33,600	1,051

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