1. HOME >
  2. 株価時系列 >
  3. 1982 >
  4. 2016年

1982 日比谷総合設備(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6361,6661,6081,66327,0001,663
2016-12-291,6821,6821,5771,63238,7001,632
2016-12-281,6791,6941,6741,67720,3001,677
2016-12-271,6791,6831,6581,67016,8001,670
2016-12-261,6491,6841,6451,67771,8001,677
2016-12-221,6461,6471,6241,64440,6001,644
2016-12-211,6501,6501,6331,64323,0001,643
2016-12-201,6511,6571,6481,65218,8001,652
2016-12-191,6531,6631,6411,65115,5001,651
2016-12-161,6451,6691,6411,65329,5001,653
2016-12-151,6451,6491,6251,63122,1001,631
2016-12-141,6431,6491,6331,63314,1001,633
2016-12-131,6441,6451,6351,64328,4001,643
2016-12-121,6551,6571,6291,63917,5001,639
2016-12-091,6231,6591,6231,64942,4001,649
2016-12-081,6511,6551,6421,64829,7001,648
2016-12-071,6381,6381,6191,62717,7001,627
2016-12-061,6401,6431,6181,62118,6001,621
2016-12-051,6221,6331,6141,61616,2001,616
2016-12-021,6581,6651,6351,63953,3001,639
2016-12-011,6501,6691,6301,63924,3001,639
2016-11-301,6401,6471,6321,64213,2001,642
2016-11-291,6211,6421,6201,64115,7001,641
2016-11-281,6211,6451,6121,63714,3001,637
2016-11-251,6171,6341,6071,62721,4001,627
2016-11-241,6471,6471,6121,61710,8001,617
2016-11-221,6241,6331,6101,63018,9001,630
2016-11-211,6481,6481,6081,62322,3001,623
2016-11-181,6441,6441,6171,62521,4001,625
2016-11-171,6321,6321,6101,62011,7001,620
2016-11-161,6571,6571,6021,63225,1001,632
2016-11-151,6491,6491,6121,62817,9001,628
2016-11-141,6471,6601,6221,63318,9001,633
2016-11-111,6161,6491,6161,62729,6001,627
2016-11-101,6361,6361,5861,61629,6001,616
2016-11-091,5991,6061,4851,48665,3001,486
2016-11-081,6041,6141,5931,60811,7001,608
2016-11-071,6371,6371,6131,62213,9001,622
2016-11-041,6171,6221,5871,60928,7001,609
2016-11-021,6241,6301,6011,61718,5001,617
2016-11-011,6501,6601,6221,64317,9001,643
2016-10-311,6271,6601,6191,65038,9001,650
2016-10-281,6531,6531,6101,627138,9001,627
2016-10-271,6591,6761,6401,64932,5001,649
2016-10-261,6571,6731,6551,65834,6001,658
2016-10-251,6921,6921,6541,67031,3001,670
2016-10-241,6821,6941,6791,68417,9001,684
2016-10-211,6951,6951,6671,68319,0001,683
2016-10-201,6911,6981,6791,69231,3001,692
2016-10-191,6941,6941,6841,69124,7001,691
2016-10-171,6861,6951,6741,68219,6001,682
2016-10-131,6711,6711,6501,66519,2001,665
2016-10-121,6561,6721,6471,66430,0001,664
2016-10-111,6881,6921,6571,66622,1001,666
2016-10-071,7021,7021,6711,68327,5001,683
2016-10-061,7081,7101,6961,70717,0001,707
2016-10-051,7021,7041,6801,68729,4001,687
2016-10-041,6941,7101,6831,70241,6001,702
2016-10-031,6771,6961,6731,67914,4001,679
2016-09-301,6481,6701,6251,65120,6001,651
2016-09-291,6731,6731,6551,66225,7001,662
2016-09-281,6671,6701,6431,65617,5001,656
2016-09-271,6071,6701,5921,67040,3001,670
2016-09-261,6391,6391,6211,63134,3001,631
2016-09-231,6561,6561,6321,64360,2001,643
2016-09-211,6371,6541,6281,64543,3001,645
2016-09-201,6451,6491,6271,63438,5001,634
2016-09-161,6721,6721,6371,65053,2001,650
2016-09-151,6601,6611,6341,64220,4001,642
2016-09-141,6651,6801,6421,66319,5001,663
2016-09-131,6881,6881,6601,66624,5001,666
2016-09-121,6571,6831,6491,67533,9001,675
2016-09-091,6901,6901,6741,68136,5001,681
2016-09-081,7001,7001,6881,69422,7001,694
2016-09-071,6841,6991,6711,69326,8001,693
2016-09-061,6831,6911,6631,69122,6001,691
2016-09-051,6541,6871,6471,67324,5001,673
2016-09-021,6201,6501,6151,63615,9001,636
2016-09-011,6201,6301,6111,61919,4001,619
2016-08-311,6301,6301,6011,61429,4001,614
2016-08-301,6201,6201,6021,6127,5001,612
2016-08-291,6201,6331,6091,62018,3001,620
2016-08-261,6101,6351,5831,58414,7001,584
2016-08-251,6121,6371,6031,61017,1001,610
2016-08-241,6081,6351,6081,61221,0001,612
2016-08-231,6201,6231,5901,59221,3001,592
2016-08-221,6081,6621,6051,62326,2001,623
2016-08-191,5731,6161,5731,59713,6001,597
2016-08-181,5731,5991,5711,58120,9001,581
2016-08-171,5601,6031,5261,58738,5001,587
2016-08-161,5981,5991,5601,56018,7001,560
2016-08-151,6281,6281,5891,59113,9001,591
2016-08-121,6411,6481,6321,63714,6001,637
2016-08-101,6281,6441,6201,63216,4001,632
2016-08-091,6471,6501,6081,62818,1001,628
2016-08-081,6541,6671,6361,64315,4001,643
2016-08-051,6321,6641,6291,64137,0001,641
2016-08-041,5601,6051,5501,59220,7001,592
2016-08-031,5571,5571,5261,53329,3001,533
2016-08-021,6001,6131,5951,5979,7001,597
2016-08-011,6501,6531,6211,62215,5001,622
2016-07-291,6871,6921,6401,68113,5001,681
2016-07-281,6831,6971,6711,68212,6001,682
2016-07-271,7031,7201,6941,71017,9001,710
2016-07-261,6851,6921,6681,67320,4001,673
2016-07-251,7421,7421,6831,69742,8001,697
2016-07-221,6811,7101,6811,70520,1001,705
2016-07-211,7001,7091,6911,70515,9001,705
2016-07-201,6961,7081,6871,70218,1001,702
2016-07-191,7001,7001,6781,69014,0001,690
2016-07-151,6871,7051,6731,67921,2001,679
2016-07-141,6701,6791,6551,66916,4001,669
2016-07-131,6611,6611,6481,65510,8001,655
2016-07-121,6501,6791,6381,65123,3001,651
2016-07-111,5561,6361,5561,63117,6001,631
2016-07-081,5401,5491,5251,52616,7001,526
2016-07-071,5141,5491,5131,53114,7001,531
2016-07-061,5161,5451,5041,54124,1001,541
2016-07-051,5381,5421,5061,54014,3001,540
2016-07-041,5071,5491,5071,54313,9001,543
2016-07-011,5061,5361,4931,53513,6001,535
2016-06-301,5391,5391,5021,50613,1001,506
2016-06-291,5241,5541,5171,53928,4001,539
2016-06-281,4761,5791,4761,52436,7001,524
2016-06-271,4581,5281,4581,51626,8001,516
2016-06-241,6001,6001,4141,42842,3001,428
2016-06-231,5201,5351,5111,52022,9001,520
2016-06-221,5311,5321,5071,52025,7001,520
2016-06-211,4951,5421,4761,53115,0001,531
2016-06-201,5171,5391,4981,50722,1001,507
2016-06-171,4831,5141,4701,48717,1001,487
2016-06-161,5031,5161,4631,47029,1001,470
2016-06-151,5051,5271,5031,50325,1001,503
2016-06-141,5111,5301,4931,51520,1001,515
2016-06-131,5661,5771,5211,52122,0001,521
2016-06-101,6011,6041,5761,59538,8001,595
2016-06-091,6241,6281,5871,60818,2001,608
2016-06-081,6261,6491,6261,64418,0001,644
2016-06-071,6291,6371,6161,62816,7001,628
2016-06-061,6171,6381,6171,63013,0001,630
2016-06-031,6431,6511,6271,64714,7001,647
2016-06-021,6721,6791,6421,64314,9001,643
2016-06-011,6801,6981,6801,69117,8001,691
2016-05-311,6891,6951,6661,68820,4001,688
2016-05-301,6891,6931,6721,6898,5001,689
2016-05-271,6871,6871,6611,6759,1001,675
2016-05-261,6751,6911,6631,67518,0001,675
2016-05-251,6561,6631,6361,65117,8001,651
2016-05-241,6191,6371,6191,62911,0001,629
2016-05-231,6111,6251,5951,61918,6001,619
2016-05-201,6301,6401,6061,62337,6001,623
2016-05-191,6391,6661,6311,63724,0001,637
2016-05-181,6501,6501,5991,62041,5001,620
2016-05-171,6621,6701,6451,66027,4001,660
2016-05-161,5911,6771,5911,64443,3001,644
2016-05-131,5701,6001,5341,56326,9001,563
2016-05-121,5801,5811,5411,5768,7001,576
2016-05-111,6201,6281,5871,60010,3001,600
2016-05-101,5661,6061,5661,58827,2001,588
2016-05-091,5751,5831,5551,5707,7001,570
2016-05-061,5921,5921,5401,56331,1001,563
2016-05-021,6801,6801,5721,59251,7001,592
2016-04-281,6001,6221,5321,53923,2001,539
2016-04-271,5981,6081,5561,58420,1001,584
2016-04-261,5961,6001,5581,57910,5001,579
2016-04-251,6131,6131,5671,60018,1001,600
2016-04-221,5791,6071,5421,60732,6001,607
2016-04-211,5601,5981,5541,59132,4001,591
2016-04-201,5431,5491,5141,52023,0001,520
2016-04-191,5521,5521,5081,52421,8001,524
2016-04-181,5011,5271,4981,50712,1001,507
2016-04-151,5701,5861,5431,54718,5001,547
2016-04-141,5221,5801,5101,57024,6001,570
2016-04-131,4731,5091,4731,49110,1001,491
2016-04-121,4411,4801,4301,45814,4001,458
2016-04-111,4601,4711,4381,4639,5001,463
2016-04-081,4151,4981,4151,47019,5001,470
2016-04-071,4421,4711,4381,45626,4001,456
2016-04-061,4701,4801,4271,44221,6001,442
2016-04-051,5291,5331,4711,47318,4001,473
2016-04-041,5171,5541,5071,53825,8001,538
2016-04-011,5911,5911,5011,50140,0001,501
2016-03-311,6331,6411,5751,57620,0001,576
2016-03-301,6551,6661,6261,62812,7001,628
2016-03-291,6551,6681,6421,65415,7001,654
2016-03-281,6711,6711,6201,66431,0001,664
2016-03-251,6901,6991,6351,63830,2001,638
2016-03-241,6901,7031,6901,69524,7001,695
2016-03-231,7211,7221,6741,70033,8001,700
2016-03-221,6821,7181,6821,71728,6001,717
2016-03-181,6701,6761,6501,66723,5001,667
2016-03-171,6921,7001,6671,67224,1001,672
2016-03-161,6781,6951,6731,67314,8001,673
2016-03-151,6831,7041,6741,68018,2001,680
2016-03-141,6761,6801,6681,67929,6001,679
2016-03-111,6101,6601,5951,65654,2001,656
2016-03-101,6161,6491,6161,62922,3001,629
2016-03-091,5881,6031,5741,59713,2001,597
2016-03-081,6011,6141,5691,59616,3001,596
2016-03-071,6291,6291,5941,60716,3001,607
2016-03-041,6111,6311,5951,60931,0001,609
2016-03-031,6101,6161,5911,61024,1001,610
2016-03-021,6191,6351,5991,61132,6001,611
2016-03-011,5601,6001,5541,57619,3001,576
2016-02-291,6311,6421,5641,56430,6001,564
2016-02-261,6551,6891,6401,64320,6001,643
2016-02-251,6231,6551,6231,65026,5001,650
2016-02-241,5901,6391,5881,61525,2001,615
2016-02-231,6311,6311,5991,60022,1001,600
2016-02-221,5811,6591,5811,63155,8001,631
2016-02-191,6261,6591,5991,60516,3001,605
2016-02-181,6721,6721,6401,64318,9001,643
2016-02-171,6281,6801,6001,62632,0001,626
2016-02-161,6431,6861,6261,63021,6001,630
2016-02-151,6151,6561,5951,65019,3001,650
2016-02-121,5701,5981,5231,52629,7001,526
2016-02-101,6351,6541,5841,58827,7001,588
2016-02-091,6131,6591,6011,63524,5001,635
2016-02-081,6581,7091,6051,70758,1001,707
2016-02-051,5701,5811,5301,54818,9001,548
2016-02-041,5511,6051,5351,54611,8001,546
2016-02-031,5911,5921,5531,5839,9001,583
2016-02-021,6351,6591,6071,64816,8001,648
2016-02-011,5551,6351,5551,63224,1001,632
2016-01-291,4761,5231,4501,51713,1001,517
2016-01-281,4681,4761,4511,45212,9001,452
2016-01-271,4531,4761,4531,46813,2001,468
2016-01-261,4641,4651,4201,42211,7001,422
2016-01-251,5461,5501,4951,49919,7001,499
2016-01-221,4301,5161,4301,50725,8001,507
2016-01-211,4121,4461,3581,36025,1001,360
2016-01-201,4861,5031,4121,41221,1001,412
2016-01-191,5311,5531,5001,50320,3001,503
2016-01-181,5371,5401,4991,53112,7001,531
2016-01-151,5561,5711,5221,54721,8001,547
2016-01-141,5031,5421,4951,51627,4001,516
2016-01-131,4651,5681,4651,55916,2001,559
2016-01-121,4821,5091,4651,46524,7001,465
2016-01-081,5341,5561,5201,52121,8001,521
2016-01-071,5521,5931,5321,53819,6001,538
2016-01-061,5841,6061,5301,56819,0001,568
2016-01-051,5851,6051,5721,58414,4001,584
2016-01-041,6341,6351,5791,58519,4001,585

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