1982 日比谷総合設備(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,394	2,417	2,386	2,404	9,100	2,404
2017-12-28	2,407	2,416	2,366	2,380	10,800	2,380
2017-12-27	2,394	2,416	2,345	2,398	12,800	2,398
2017-12-26	2,420	2,439	2,386	2,396	23,100	2,396
2017-12-25	2,392	2,419	2,384	2,419	33,100	2,419
2017-12-22	2,388	2,403	2,354	2,378	38,500	2,378
2017-12-21	2,350	2,376	2,342	2,376	15,800	2,376
2017-12-20	2,330	2,382	2,318	2,347	37,300	2,347
2017-12-19	2,323	2,348	2,275	2,333	28,500	2,333
2017-12-18	2,426	2,429	2,302	2,310	39,900	2,310
2017-12-15	2,335	2,412	2,314	2,407	70,700	2,407
2017-12-14	2,288	2,345	2,280	2,343	45,500	2,343
2017-12-13	2,301	2,310	2,262	2,285	35,100	2,285
2017-12-12	2,327	2,340	2,295	2,297	20,400	2,297
2017-12-11	2,324	2,337	2,287	2,310	28,900	2,310
2017-12-08	2,312	2,368	2,212	2,322	61,500	2,322
2017-12-07	2,447	2,483	2,409	2,412	42,800	2,412
2017-12-06	2,462	2,471	2,407	2,407	29,800	2,407
2017-12-05	2,472	2,484	2,452	2,472	41,200	2,472
2017-12-04	2,486	2,508	2,440	2,441	40,900	2,441
2017-12-01	2,519	2,530	2,486	2,520	65,400	2,520
2017-11-30	2,450	2,486	2,440	2,469	66,400	2,469
2017-11-29	2,468	2,484	2,449	2,458	36,000	2,458
2017-11-28	2,422	2,445	2,410	2,435	11,100	2,435
2017-11-27	2,449	2,461	2,402	2,412	59,400	2,412
2017-11-24	2,401	2,418	2,385	2,411	39,500	2,411
2017-11-22	2,396	2,444	2,396	2,436	41,900	2,436
2017-11-21	2,414	2,416	2,386	2,396	14,400	2,396
2017-11-20	2,401	2,419	2,379	2,406	15,600	2,406
2017-11-17	2,381	2,416	2,359	2,410	60,400	2,410
2017-11-16	2,336	2,409	2,330	2,377	47,600	2,377
2017-11-15	2,412	2,425	2,338	2,341	60,500	2,341
2017-11-13	2,549	2,570	2,494	2,506	34,400	2,506
2017-11-10	2,624	2,696	2,590	2,594	63,900	2,594
2017-11-09	2,706	2,798	2,690	2,724	108,800	2,724
2017-11-08	2,795	2,797	2,683	2,710	136,800	2,710
2017-11-07	2,460	2,467	2,423	2,445	34,700	2,445
2017-11-06	2,451	2,474	2,440	2,453	36,400	2,453
2017-11-02	2,464	2,464	2,417	2,444	28,400	2,444
2017-11-01	2,487	2,490	2,459	2,481	37,100	2,481
2017-10-31	2,463	2,480	2,437	2,455	41,200	2,455
2017-10-30	2,481	2,488	2,437	2,459	47,100	2,459
2017-10-27	2,510	2,510	2,475	2,487	17,800	2,487
2017-10-26	2,480	2,501	2,475	2,478	15,700	2,478
2017-10-25	2,524	2,528	2,464	2,475	36,900	2,475
2017-10-24	2,520	2,562	2,511	2,532	32,300	2,532
2017-10-23	2,518	2,536	2,505	2,518	27,000	2,518
2017-10-20	2,400	2,500	2,398	2,481	61,500	2,481
2017-10-19	2,416	2,418	2,392	2,403	29,200	2,403
2017-10-18	2,420	2,421	2,397	2,413	21,000	2,413
2017-10-17	2,442	2,448	2,421	2,428	26,300	2,428
2017-10-16	2,378	2,460	2,371	2,445	44,100	2,445
2017-10-13	2,366	2,387	2,357	2,373	48,300	2,373
2017-10-12	2,360	2,375	2,350	2,363	25,000	2,363
2017-10-11	2,311	2,345	2,299	2,337	31,500	2,337
2017-10-10	2,293	2,310	2,290	2,297	26,200	2,297
2017-10-06	2,293	2,300	2,287	2,292	10,200	2,292
2017-10-05	2,317	2,317	2,255	2,301	12,900	2,301
2017-10-04	2,343	2,345	2,301	2,317	13,800	2,317
2017-10-03	2,372	2,372	2,320	2,329	18,900	2,329
2017-10-02	2,375	2,375	2,324	2,343	16,500	2,343
2017-09-29	2,340	2,342	2,325	2,335	14,700	2,335
2017-09-28	2,354	2,371	2,305	2,354	38,600	2,354
2017-09-27	2,338	2,338	2,294	2,325	17,400	2,325
2017-09-26	2,337	2,342	2,300	2,334	31,600	2,334
2017-09-25	2,375	2,375	2,329	2,336	24,200	2,336
2017-09-22	2,373	2,398	2,339	2,365	28,000	2,365
2017-09-21	2,393	2,393	2,346	2,364	30,400	2,364
2017-09-20	2,395	2,425	2,373	2,393	33,200	2,393
2017-09-19	2,388	2,397	2,345	2,385	38,600	2,385
2017-09-15	2,336	2,372	2,313	2,355	59,700	2,355
2017-09-14	2,358	2,381	2,303	2,335	26,700	2,335
2017-09-13	2,260	2,373	2,246	2,351	37,900	2,351
2017-09-12	2,263	2,263	2,217	2,239	17,800	2,239
2017-09-11	2,244	2,258	2,219	2,227	18,000	2,227
2017-09-08	2,245	2,262	2,220	2,225	39,900	2,225
2017-09-07	2,173	2,262	2,173	2,256	23,100	2,256
2017-09-06	2,159	2,226	2,135	2,191	34,900	2,191
2017-09-05	2,200	2,245	2,175	2,198	34,600	2,198
2017-09-04	2,240	2,269	2,189	2,198	18,200	2,198
2017-09-01	2,261	2,261	2,221	2,240	11,800	2,240
2017-08-31	2,283	2,283	2,220	2,256	37,100	2,256
2017-08-30	2,253	2,298	2,221	2,257	21,400	2,257
2017-08-29	2,162	2,262	2,162	2,245	24,900	2,245
2017-08-28	2,210	2,233	2,135	2,209	14,600	2,209
2017-08-25	2,221	2,235	2,200	2,210	16,100	2,210
2017-08-24	2,260	2,260	2,212	2,225	12,100	2,225
2017-08-23	2,279	2,285	2,217	2,243	22,300	2,243
2017-08-22	2,242	2,256	2,214	2,244	16,900	2,244
2017-08-21	2,229	2,270	2,229	2,244	14,500	2,244
2017-08-18	2,200	2,239	2,183	2,208	18,500	2,208
2017-08-17	2,295	2,295	2,244	2,245	21,100	2,245
2017-08-16	2,270	2,310	2,260	2,284	20,900	2,284
2017-08-15	2,234	2,296	2,225	2,269	38,300	2,269
2017-08-14	2,119	2,243	2,108	2,214	57,300	2,214
2017-08-10	2,116	2,143	2,098	2,143	32,500	2,143
2017-08-09	2,099	2,101	2,032	2,079	33,300	2,079
2017-08-08	2,123	2,124	2,080	2,099	10,500	2,099
2017-08-07	2,078	2,121	2,075	2,109	31,000	2,109
2017-08-04	2,040	2,070	2,023	2,069	26,000	2,069
2017-08-03	2,026	2,040	2,024	2,039	12,500	2,039
2017-08-02	2,035	2,039	2,020	2,039	5,400	2,039
2017-08-01	2,018	2,043	2,008	2,042	19,600	2,042
2017-07-31	2,007	2,029	1,986	2,017	16,100	2,017
2017-07-28	1,982	2,005	1,979	2,005	14,500	2,005
2017-07-27	2,010	2,015	1,984	1,989	20,100	1,989
2017-07-26	2,043	2,043	1,915	2,003	30,300	2,003
2017-07-25	2,043	2,043	2,014	2,019	30,900	2,019
2017-07-24	2,024	2,043	2,012	2,043	25,300	2,043
2017-07-21	2,030	2,030	2,001	2,030	28,800	2,030
2017-07-20	2,007	2,030	2,006	2,028	16,800	2,028
2017-07-19	1,987	2,018	1,982	2,013	46,200	2,013
2017-07-18	1,980	1,993	1,969	1,987	16,100	1,987
2017-07-14	1,975	1,993	1,975	1,982	19,900	1,982
2017-07-13	1,971	1,980	1,961	1,975	24,000	1,975
2017-07-12	1,978	1,986	1,963	1,971	17,600	1,971
2017-07-11	1,940	1,991	1,932	1,983	27,700	1,983
2017-07-10	1,938	1,940	1,926	1,929	20,300	1,929
2017-07-07	1,910	1,945	1,910	1,916	27,500	1,916
2017-07-06	1,900	1,927	1,900	1,923	20,800	1,923
2017-07-05	1,884	1,921	1,881	1,902	26,500	1,902
2017-07-04	1,946	1,946	1,883	1,892	43,900	1,892
2017-07-03	1,922	1,940	1,918	1,919	18,500	1,919
2017-06-30	1,946	1,946	1,908	1,919	36,600	1,919
2017-06-29	1,943	1,958	1,930	1,946	96,900	1,946
2017-06-28	1,903	1,903	1,880	1,881	14,000	1,881
2017-06-27	1,912	1,912	1,895	1,910	18,500	1,910
2017-06-26	1,915	1,915	1,892	1,894	20,600	1,894
2017-06-23	1,942	1,942	1,913	1,918	34,700	1,918
2017-06-22	1,903	1,910	1,895	1,902	16,000	1,902
2017-06-21	1,893	1,920	1,887	1,895	38,800	1,895
2017-06-20	1,880	1,893	1,879	1,883	25,100	1,883
2017-06-19	1,852	1,881	1,852	1,872	17,100	1,872
2017-06-16	1,816	1,858	1,816	1,858	60,800	1,858
2017-06-15	1,814	1,843	1,814	1,816	23,400	1,816
2017-06-14	1,804	1,828	1,804	1,816	16,700	1,816
2017-06-13	1,793	1,814	1,793	1,801	10,000	1,801
2017-06-12	1,780	1,806	1,780	1,798	13,300	1,798
2017-06-09	1,782	1,806	1,774	1,797	28,800	1,797
2017-06-08	1,795	1,804	1,774	1,779	14,700	1,779
2017-06-07	1,783	1,796	1,778	1,787	16,700	1,787
2017-06-06	1,795	1,814	1,776	1,781	16,000	1,781
2017-06-05	1,800	1,815	1,776	1,811	21,500	1,811
2017-06-02	1,758	1,809	1,758	1,804	42,800	1,804
2017-06-01	1,746	1,774	1,746	1,758	14,100	1,758
2017-05-31	1,774	1,774	1,743	1,745	27,900	1,745
2017-05-30	1,773	1,789	1,761	1,781	9,600	1,781
2017-05-29	1,774	1,784	1,771	1,773	5,700	1,773
2017-05-26	1,794	1,794	1,773	1,780	17,900	1,780
2017-05-25	1,790	1,823	1,741	1,805	36,600	1,805
2017-05-24	1,800	1,807	1,790	1,803	12,500	1,803
2017-05-23	1,801	1,817	1,791	1,794	39,200	1,794
2017-05-22	1,790	1,809	1,789	1,803	24,300	1,803
2017-05-19	1,797	1,799	1,777	1,791	15,900	1,791
2017-05-18	1,768	1,797	1,762	1,793	22,000	1,793
2017-05-17	1,779	1,803	1,779	1,795	21,200	1,795
2017-05-16	1,793	1,806	1,779	1,789	39,100	1,789
2017-05-15	1,741	1,790	1,741	1,789	36,900	1,789
2017-05-12	1,767	1,771	1,762	1,770	15,200	1,770
2017-05-11	1,766	1,775	1,760	1,774	21,600	1,774
2017-05-10	1,776	1,790	1,768	1,784	22,100	1,784
2017-05-09	1,771	1,785	1,745	1,776	18,100	1,776
2017-05-08	1,742	1,793	1,736	1,790	52,100	1,790
2017-05-02	1,720	1,738	1,702	1,720	34,600	1,720
2017-05-01	1,679	1,722	1,675	1,720	33,400	1,720
2017-04-28	1,651	1,661	1,643	1,643	14,700	1,643
2017-04-27	1,671	1,681	1,635	1,648	22,000	1,648
2017-04-26	1,670	1,679	1,654	1,661	15,100	1,661
2017-04-25	1,654	1,674	1,642	1,667	22,700	1,667
2017-04-24	1,636	1,642	1,615	1,638	7,300	1,638
2017-04-21	1,616	1,620	1,605	1,610	17,400	1,610
2017-04-20	1,575	1,609	1,575	1,597	13,100	1,597
2017-04-19	1,573	1,602	1,573	1,574	19,600	1,574
2017-04-18	1,593	1,593	1,577	1,579	10,600	1,579
2017-04-17	1,556	1,598	1,552	1,593	11,700	1,593
2017-04-14	1,576	1,584	1,566	1,567	11,500	1,567
2017-04-13	1,583	1,598	1,574	1,592	13,600	1,592
2017-04-12	1,604	1,610	1,582	1,601	16,600	1,601
2017-04-11	1,623	1,632	1,606	1,606	8,500	1,606
2017-04-10	1,630	1,642	1,627	1,629	6,300	1,629
2017-04-07	1,628	1,637	1,620	1,624	7,900	1,624
2017-04-06	1,646	1,646	1,604	1,609	11,200	1,609
2017-04-05	1,657	1,658	1,640	1,641	12,000	1,641
2017-04-04	1,656	1,657	1,634	1,646	11,400	1,646
2017-04-03	1,642	1,665	1,633	1,649	17,400	1,649
2017-03-31	1,698	1,711	1,623	1,632	28,800	1,632
2017-03-30	1,693	1,708	1,683	1,688	10,100	1,688
2017-03-29	1,710	1,716	1,685	1,709	15,000	1,709
2017-03-28	1,677	1,713	1,676	1,713	27,300	1,713
2017-03-27	1,651	1,666	1,651	1,659	18,000	1,659
2017-03-24	1,660	1,679	1,651	1,665	11,000	1,665
2017-03-23	1,651	1,681	1,651	1,662	24,800	1,662
2017-03-22	1,664	1,672	1,643	1,652	17,700	1,652
2017-03-21	1,680	1,696	1,680	1,686	13,200	1,686
2017-03-17	1,699	1,704	1,671	1,704	23,000	1,704
2017-03-16	1,680	1,699	1,637	1,699	29,700	1,699
2017-03-15	1,690	1,690	1,672	1,677	10,500	1,677
2017-03-14	1,710	1,719	1,685	1,700	11,500	1,700
2017-03-13	1,703	1,715	1,680	1,707	17,200	1,707
2017-03-10	1,695	1,708	1,686	1,708	41,000	1,708
2017-03-09	1,689	1,693	1,671	1,686	14,400	1,686
2017-03-08	1,686	1,696	1,676	1,681	9,900	1,681
2017-03-07	1,674	1,683	1,670	1,683	6,600	1,683
2017-03-06	1,676	1,685	1,674	1,676	6,300	1,676
2017-03-03	1,701	1,702	1,669	1,676	11,000	1,676
2017-03-02	1,690	1,700	1,675	1,690	15,300	1,690
2017-03-01	1,680	1,695	1,657	1,672	13,200	1,672
2017-02-28	1,709	1,730	1,666	1,679	17,200	1,679
2017-02-27	1,730	1,730	1,693	1,695	26,000	1,695
2017-02-24	1,727	1,743	1,727	1,736	17,700	1,736
2017-02-23	1,737	1,739	1,718	1,739	11,300	1,739
2017-02-22	1,730	1,739	1,725	1,738	9,500	1,738
2017-02-21	1,717	1,734	1,701	1,728	7,500	1,728
2017-02-20	1,700	1,721	1,694	1,721	5,600	1,721
2017-02-17	1,710	1,723	1,699	1,705	9,600	1,705
2017-02-16	1,720	1,725	1,691	1,710	9,800	1,710
2017-02-15	1,743	1,743	1,703	1,720	15,700	1,720
2017-02-14	1,710	1,738	1,710	1,721	19,700	1,721
2017-02-13	1,710	1,710	1,690	1,707	10,200	1,707
2017-02-10	1,666	1,698	1,660	1,698	16,600	1,698
2017-02-09	1,641	1,659	1,621	1,642	12,600	1,642
2017-02-08	1,655	1,655	1,621	1,641	18,100	1,641
2017-02-07	1,676	1,676	1,650	1,659	11,300	1,659
2017-02-06	1,698	1,701	1,659	1,663	12,700	1,663
2017-02-03	1,680	1,692	1,666	1,684	13,800	1,684
2017-02-02	1,707	1,707	1,672	1,678	15,000	1,678
2017-02-01	1,697	1,705	1,686	1,705	9,400	1,705
2017-01-31	1,689	1,703	1,685	1,698	13,200	1,698
2017-01-30	1,704	1,710	1,687	1,702	13,300	1,702
2017-01-27	1,704	1,717	1,701	1,705	24,100	1,705
2017-01-26	1,682	1,703	1,680	1,700	15,600	1,700
2017-01-25	1,695	1,695	1,671	1,678	20,800	1,678
2017-01-24	1,668	1,676	1,652	1,671	8,600	1,671
2017-01-23	1,677	1,679	1,660	1,672	16,800	1,672
2017-01-20	1,668	1,689	1,668	1,689	12,500	1,689
2017-01-19	1,660	1,671	1,647	1,668	10,600	1,668
2017-01-18	1,657	1,657	1,626	1,643	19,900	1,643
2017-01-17	1,671	1,671	1,642	1,645	10,300	1,645
2017-01-16	1,680	1,682	1,653	1,671	9,700	1,671
2017-01-13	1,666	1,677	1,660	1,669	11,200	1,669
2017-01-12	1,699	1,699	1,654	1,667	20,800	1,667
2017-01-11	1,699	1,703	1,678	1,694	11,600	1,694
2017-01-10	1,703	1,709	1,680	1,686	25,400	1,686
2017-01-06	1,690	1,694	1,676	1,689	15,300	1,689
2017-01-05	1,713	1,713	1,680	1,685	23,100	1,685
2017-01-04	1,680	1,706	1,674	1,705	28,600	1,705

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