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
2016-12-30	1,636	1,666	1,608	1,663	27,000	1,663
2016-12-29	1,682	1,682	1,577	1,632	38,700	1,632
2016-12-28	1,679	1,694	1,674	1,677	20,300	1,677
2016-12-27	1,679	1,683	1,658	1,670	16,800	1,670
2016-12-26	1,649	1,684	1,645	1,677	71,800	1,677
2016-12-22	1,646	1,647	1,624	1,644	40,600	1,644
2016-12-21	1,650	1,650	1,633	1,643	23,000	1,643
2016-12-20	1,651	1,657	1,648	1,652	18,800	1,652
2016-12-19	1,653	1,663	1,641	1,651	15,500	1,651
2016-12-16	1,645	1,669	1,641	1,653	29,500	1,653
2016-12-15	1,645	1,649	1,625	1,631	22,100	1,631
2016-12-14	1,643	1,649	1,633	1,633	14,100	1,633
2016-12-13	1,644	1,645	1,635	1,643	28,400	1,643
2016-12-12	1,655	1,657	1,629	1,639	17,500	1,639
2016-12-09	1,623	1,659	1,623	1,649	42,400	1,649
2016-12-08	1,651	1,655	1,642	1,648	29,700	1,648
2016-12-07	1,638	1,638	1,619	1,627	17,700	1,627
2016-12-06	1,640	1,643	1,618	1,621	18,600	1,621
2016-12-05	1,622	1,633	1,614	1,616	16,200	1,616
2016-12-02	1,658	1,665	1,635	1,639	53,300	1,639
2016-12-01	1,650	1,669	1,630	1,639	24,300	1,639
2016-11-30	1,640	1,647	1,632	1,642	13,200	1,642
2016-11-29	1,621	1,642	1,620	1,641	15,700	1,641
2016-11-28	1,621	1,645	1,612	1,637	14,300	1,637
2016-11-25	1,617	1,634	1,607	1,627	21,400	1,627
2016-11-24	1,647	1,647	1,612	1,617	10,800	1,617
2016-11-22	1,624	1,633	1,610	1,630	18,900	1,630
2016-11-21	1,648	1,648	1,608	1,623	22,300	1,623
2016-11-18	1,644	1,644	1,617	1,625	21,400	1,625
2016-11-17	1,632	1,632	1,610	1,620	11,700	1,620
2016-11-16	1,657	1,657	1,602	1,632	25,100	1,632
2016-11-15	1,649	1,649	1,612	1,628	17,900	1,628
2016-11-14	1,647	1,660	1,622	1,633	18,900	1,633
2016-11-11	1,616	1,649	1,616	1,627	29,600	1,627
2016-11-10	1,636	1,636	1,586	1,616	29,600	1,616
2016-11-09	1,599	1,606	1,485	1,486	65,300	1,486
2016-11-08	1,604	1,614	1,593	1,608	11,700	1,608
2016-11-07	1,637	1,637	1,613	1,622	13,900	1,622
2016-11-04	1,617	1,622	1,587	1,609	28,700	1,609
2016-11-02	1,624	1,630	1,601	1,617	18,500	1,617
2016-11-01	1,650	1,660	1,622	1,643	17,900	1,643
2016-10-31	1,627	1,660	1,619	1,650	38,900	1,650
2016-10-28	1,653	1,653	1,610	1,627	138,900	1,627
2016-10-27	1,659	1,676	1,640	1,649	32,500	1,649
2016-10-26	1,657	1,673	1,655	1,658	34,600	1,658
2016-10-25	1,692	1,692	1,654	1,670	31,300	1,670
2016-10-24	1,682	1,694	1,679	1,684	17,900	1,684
2016-10-21	1,695	1,695	1,667	1,683	19,000	1,683
2016-10-20	1,691	1,698	1,679	1,692	31,300	1,692
2016-10-19	1,694	1,694	1,684	1,691	24,700	1,691
2016-10-17	1,686	1,695	1,674	1,682	19,600	1,682
2016-10-13	1,671	1,671	1,650	1,665	19,200	1,665
2016-10-12	1,656	1,672	1,647	1,664	30,000	1,664
2016-10-11	1,688	1,692	1,657	1,666	22,100	1,666
2016-10-07	1,702	1,702	1,671	1,683	27,500	1,683
2016-10-06	1,708	1,710	1,696	1,707	17,000	1,707
2016-10-05	1,702	1,704	1,680	1,687	29,400	1,687
2016-10-04	1,694	1,710	1,683	1,702	41,600	1,702
2016-10-03	1,677	1,696	1,673	1,679	14,400	1,679
2016-09-30	1,648	1,670	1,625	1,651	20,600	1,651
2016-09-29	1,673	1,673	1,655	1,662	25,700	1,662
2016-09-28	1,667	1,670	1,643	1,656	17,500	1,656
2016-09-27	1,607	1,670	1,592	1,670	40,300	1,670
2016-09-26	1,639	1,639	1,621	1,631	34,300	1,631
2016-09-23	1,656	1,656	1,632	1,643	60,200	1,643
2016-09-21	1,637	1,654	1,628	1,645	43,300	1,645
2016-09-20	1,645	1,649	1,627	1,634	38,500	1,634
2016-09-16	1,672	1,672	1,637	1,650	53,200	1,650
2016-09-15	1,660	1,661	1,634	1,642	20,400	1,642
2016-09-14	1,665	1,680	1,642	1,663	19,500	1,663
2016-09-13	1,688	1,688	1,660	1,666	24,500	1,666
2016-09-12	1,657	1,683	1,649	1,675	33,900	1,675
2016-09-09	1,690	1,690	1,674	1,681	36,500	1,681
2016-09-08	1,700	1,700	1,688	1,694	22,700	1,694
2016-09-07	1,684	1,699	1,671	1,693	26,800	1,693
2016-09-06	1,683	1,691	1,663	1,691	22,600	1,691
2016-09-05	1,654	1,687	1,647	1,673	24,500	1,673
2016-09-02	1,620	1,650	1,615	1,636	15,900	1,636
2016-09-01	1,620	1,630	1,611	1,619	19,400	1,619
2016-08-31	1,630	1,630	1,601	1,614	29,400	1,614
2016-08-30	1,620	1,620	1,602	1,612	7,500	1,612
2016-08-29	1,620	1,633	1,609	1,620	18,300	1,620
2016-08-26	1,610	1,635	1,583	1,584	14,700	1,584
2016-08-25	1,612	1,637	1,603	1,610	17,100	1,610
2016-08-24	1,608	1,635	1,608	1,612	21,000	1,612
2016-08-23	1,620	1,623	1,590	1,592	21,300	1,592
2016-08-22	1,608	1,662	1,605	1,623	26,200	1,623
2016-08-19	1,573	1,616	1,573	1,597	13,600	1,597
2016-08-18	1,573	1,599	1,571	1,581	20,900	1,581
2016-08-17	1,560	1,603	1,526	1,587	38,500	1,587
2016-08-16	1,598	1,599	1,560	1,560	18,700	1,560
2016-08-15	1,628	1,628	1,589	1,591	13,900	1,591
2016-08-12	1,641	1,648	1,632	1,637	14,600	1,637
2016-08-10	1,628	1,644	1,620	1,632	16,400	1,632
2016-08-09	1,647	1,650	1,608	1,628	18,100	1,628
2016-08-08	1,654	1,667	1,636	1,643	15,400	1,643
2016-08-05	1,632	1,664	1,629	1,641	37,000	1,641
2016-08-04	1,560	1,605	1,550	1,592	20,700	1,592
2016-08-03	1,557	1,557	1,526	1,533	29,300	1,533
2016-08-02	1,600	1,613	1,595	1,597	9,700	1,597
2016-08-01	1,650	1,653	1,621	1,622	15,500	1,622
2016-07-29	1,687	1,692	1,640	1,681	13,500	1,681
2016-07-28	1,683	1,697	1,671	1,682	12,600	1,682
2016-07-27	1,703	1,720	1,694	1,710	17,900	1,710
2016-07-26	1,685	1,692	1,668	1,673	20,400	1,673
2016-07-25	1,742	1,742	1,683	1,697	42,800	1,697
2016-07-22	1,681	1,710	1,681	1,705	20,100	1,705
2016-07-21	1,700	1,709	1,691	1,705	15,900	1,705
2016-07-20	1,696	1,708	1,687	1,702	18,100	1,702
2016-07-19	1,700	1,700	1,678	1,690	14,000	1,690
2016-07-15	1,687	1,705	1,673	1,679	21,200	1,679
2016-07-14	1,670	1,679	1,655	1,669	16,400	1,669
2016-07-13	1,661	1,661	1,648	1,655	10,800	1,655
2016-07-12	1,650	1,679	1,638	1,651	23,300	1,651
2016-07-11	1,556	1,636	1,556	1,631	17,600	1,631
2016-07-08	1,540	1,549	1,525	1,526	16,700	1,526
2016-07-07	1,514	1,549	1,513	1,531	14,700	1,531
2016-07-06	1,516	1,545	1,504	1,541	24,100	1,541
2016-07-05	1,538	1,542	1,506	1,540	14,300	1,540
2016-07-04	1,507	1,549	1,507	1,543	13,900	1,543
2016-07-01	1,506	1,536	1,493	1,535	13,600	1,535
2016-06-30	1,539	1,539	1,502	1,506	13,100	1,506
2016-06-29	1,524	1,554	1,517	1,539	28,400	1,539
2016-06-28	1,476	1,579	1,476	1,524	36,700	1,524
2016-06-27	1,458	1,528	1,458	1,516	26,800	1,516
2016-06-24	1,600	1,600	1,414	1,428	42,300	1,428
2016-06-23	1,520	1,535	1,511	1,520	22,900	1,520
2016-06-22	1,531	1,532	1,507	1,520	25,700	1,520
2016-06-21	1,495	1,542	1,476	1,531	15,000	1,531
2016-06-20	1,517	1,539	1,498	1,507	22,100	1,507
2016-06-17	1,483	1,514	1,470	1,487	17,100	1,487
2016-06-16	1,503	1,516	1,463	1,470	29,100	1,470
2016-06-15	1,505	1,527	1,503	1,503	25,100	1,503
2016-06-14	1,511	1,530	1,493	1,515	20,100	1,515
2016-06-13	1,566	1,577	1,521	1,521	22,000	1,521
2016-06-10	1,601	1,604	1,576	1,595	38,800	1,595
2016-06-09	1,624	1,628	1,587	1,608	18,200	1,608
2016-06-08	1,626	1,649	1,626	1,644	18,000	1,644
2016-06-07	1,629	1,637	1,616	1,628	16,700	1,628
2016-06-06	1,617	1,638	1,617	1,630	13,000	1,630
2016-06-03	1,643	1,651	1,627	1,647	14,700	1,647
2016-06-02	1,672	1,679	1,642	1,643	14,900	1,643
2016-06-01	1,680	1,698	1,680	1,691	17,800	1,691
2016-05-31	1,689	1,695	1,666	1,688	20,400	1,688
2016-05-30	1,689	1,693	1,672	1,689	8,500	1,689
2016-05-27	1,687	1,687	1,661	1,675	9,100	1,675
2016-05-26	1,675	1,691	1,663	1,675	18,000	1,675
2016-05-25	1,656	1,663	1,636	1,651	17,800	1,651
2016-05-24	1,619	1,637	1,619	1,629	11,000	1,629
2016-05-23	1,611	1,625	1,595	1,619	18,600	1,619
2016-05-20	1,630	1,640	1,606	1,623	37,600	1,623
2016-05-19	1,639	1,666	1,631	1,637	24,000	1,637
2016-05-18	1,650	1,650	1,599	1,620	41,500	1,620
2016-05-17	1,662	1,670	1,645	1,660	27,400	1,660
2016-05-16	1,591	1,677	1,591	1,644	43,300	1,644
2016-05-13	1,570	1,600	1,534	1,563	26,900	1,563
2016-05-12	1,580	1,581	1,541	1,576	8,700	1,576
2016-05-11	1,620	1,628	1,587	1,600	10,300	1,600
2016-05-10	1,566	1,606	1,566	1,588	27,200	1,588
2016-05-09	1,575	1,583	1,555	1,570	7,700	1,570
2016-05-06	1,592	1,592	1,540	1,563	31,100	1,563
2016-05-02	1,680	1,680	1,572	1,592	51,700	1,592
2016-04-28	1,600	1,622	1,532	1,539	23,200	1,539
2016-04-27	1,598	1,608	1,556	1,584	20,100	1,584
2016-04-26	1,596	1,600	1,558	1,579	10,500	1,579
2016-04-25	1,613	1,613	1,567	1,600	18,100	1,600
2016-04-22	1,579	1,607	1,542	1,607	32,600	1,607
2016-04-21	1,560	1,598	1,554	1,591	32,400	1,591
2016-04-20	1,543	1,549	1,514	1,520	23,000	1,520
2016-04-19	1,552	1,552	1,508	1,524	21,800	1,524
2016-04-18	1,501	1,527	1,498	1,507	12,100	1,507
2016-04-15	1,570	1,586	1,543	1,547	18,500	1,547
2016-04-14	1,522	1,580	1,510	1,570	24,600	1,570
2016-04-13	1,473	1,509	1,473	1,491	10,100	1,491
2016-04-12	1,441	1,480	1,430	1,458	14,400	1,458
2016-04-11	1,460	1,471	1,438	1,463	9,500	1,463
2016-04-08	1,415	1,498	1,415	1,470	19,500	1,470
2016-04-07	1,442	1,471	1,438	1,456	26,400	1,456
2016-04-06	1,470	1,480	1,427	1,442	21,600	1,442
2016-04-05	1,529	1,533	1,471	1,473	18,400	1,473
2016-04-04	1,517	1,554	1,507	1,538	25,800	1,538
2016-04-01	1,591	1,591	1,501	1,501	40,000	1,501
2016-03-31	1,633	1,641	1,575	1,576	20,000	1,576
2016-03-30	1,655	1,666	1,626	1,628	12,700	1,628
2016-03-29	1,655	1,668	1,642	1,654	15,700	1,654
2016-03-28	1,671	1,671	1,620	1,664	31,000	1,664
2016-03-25	1,690	1,699	1,635	1,638	30,200	1,638
2016-03-24	1,690	1,703	1,690	1,695	24,700	1,695
2016-03-23	1,721	1,722	1,674	1,700	33,800	1,700
2016-03-22	1,682	1,718	1,682	1,717	28,600	1,717
2016-03-18	1,670	1,676	1,650	1,667	23,500	1,667
2016-03-17	1,692	1,700	1,667	1,672	24,100	1,672
2016-03-16	1,678	1,695	1,673	1,673	14,800	1,673
2016-03-15	1,683	1,704	1,674	1,680	18,200	1,680
2016-03-14	1,676	1,680	1,668	1,679	29,600	1,679
2016-03-11	1,610	1,660	1,595	1,656	54,200	1,656
2016-03-10	1,616	1,649	1,616	1,629	22,300	1,629
2016-03-09	1,588	1,603	1,574	1,597	13,200	1,597
2016-03-08	1,601	1,614	1,569	1,596	16,300	1,596
2016-03-07	1,629	1,629	1,594	1,607	16,300	1,607
2016-03-04	1,611	1,631	1,595	1,609	31,000	1,609
2016-03-03	1,610	1,616	1,591	1,610	24,100	1,610
2016-03-02	1,619	1,635	1,599	1,611	32,600	1,611
2016-03-01	1,560	1,600	1,554	1,576	19,300	1,576
2016-02-29	1,631	1,642	1,564	1,564	30,600	1,564
2016-02-26	1,655	1,689	1,640	1,643	20,600	1,643
2016-02-25	1,623	1,655	1,623	1,650	26,500	1,650
2016-02-24	1,590	1,639	1,588	1,615	25,200	1,615
2016-02-23	1,631	1,631	1,599	1,600	22,100	1,600
2016-02-22	1,581	1,659	1,581	1,631	55,800	1,631
2016-02-19	1,626	1,659	1,599	1,605	16,300	1,605
2016-02-18	1,672	1,672	1,640	1,643	18,900	1,643
2016-02-17	1,628	1,680	1,600	1,626	32,000	1,626
2016-02-16	1,643	1,686	1,626	1,630	21,600	1,630
2016-02-15	1,615	1,656	1,595	1,650	19,300	1,650
2016-02-12	1,570	1,598	1,523	1,526	29,700	1,526
2016-02-10	1,635	1,654	1,584	1,588	27,700	1,588
2016-02-09	1,613	1,659	1,601	1,635	24,500	1,635
2016-02-08	1,658	1,709	1,605	1,707	58,100	1,707
2016-02-05	1,570	1,581	1,530	1,548	18,900	1,548
2016-02-04	1,551	1,605	1,535	1,546	11,800	1,546
2016-02-03	1,591	1,592	1,553	1,583	9,900	1,583
2016-02-02	1,635	1,659	1,607	1,648	16,800	1,648
2016-02-01	1,555	1,635	1,555	1,632	24,100	1,632
2016-01-29	1,476	1,523	1,450	1,517	13,100	1,517
2016-01-28	1,468	1,476	1,451	1,452	12,900	1,452
2016-01-27	1,453	1,476	1,453	1,468	13,200	1,468
2016-01-26	1,464	1,465	1,420	1,422	11,700	1,422
2016-01-25	1,546	1,550	1,495	1,499	19,700	1,499
2016-01-22	1,430	1,516	1,430	1,507	25,800	1,507
2016-01-21	1,412	1,446	1,358	1,360	25,100	1,360
2016-01-20	1,486	1,503	1,412	1,412	21,100	1,412
2016-01-19	1,531	1,553	1,500	1,503	20,300	1,503
2016-01-18	1,537	1,540	1,499	1,531	12,700	1,531
2016-01-15	1,556	1,571	1,522	1,547	21,800	1,547
2016-01-14	1,503	1,542	1,495	1,516	27,400	1,516
2016-01-13	1,465	1,568	1,465	1,559	16,200	1,559
2016-01-12	1,482	1,509	1,465	1,465	24,700	1,465
2016-01-08	1,534	1,556	1,520	1,521	21,800	1,521
2016-01-07	1,552	1,593	1,532	1,538	19,600	1,538
2016-01-06	1,584	1,606	1,530	1,568	19,000	1,568
2016-01-05	1,585	1,605	1,572	1,584	14,400	1,584
2016-01-04	1,634	1,635	1,579	1,585	19,400	1,585

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