1982 日比谷総合設備(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8471,8621,8141,84625,6001,846
2018-12-271,7451,8461,7451,83824,4001,838
2018-12-261,6831,7361,6831,69825,0001,698
2018-12-251,7411,7411,6461,65087,4001,650
2018-12-211,8271,8271,7161,75177,4001,751
2018-12-201,8401,8511,7871,78734,6001,787
2018-12-191,8191,8551,8161,84528,6001,845
2018-12-181,8461,8461,8191,81921,6001,819
2018-12-171,8551,8881,8421,86832,5001,868
2018-12-141,8731,8751,8321,83448,6001,834
2018-12-131,8341,8771,8311,87336,8001,873
2018-12-121,7911,8331,7911,82028,1001,820
2018-12-111,8111,8111,7801,78225,7001,782
2018-12-101,8291,8401,8091,81134,4001,811
2018-12-071,8501,8531,8161,85334,9001,853
2018-12-061,8701,8781,8401,84736,6001,847
2018-12-051,8361,8841,8291,87036,9001,870
2018-12-041,9381,9381,8731,87328,7001,873
2018-12-031,9801,9801,9411,95439,7001,954
2018-11-301,9001,9401,8931,92627,0001,926
2018-11-291,8991,9211,8871,90024,0001,900
2018-11-281,8581,8861,8521,88126,1001,881
2018-11-271,8561,8581,8411,84824,5001,848
2018-11-261,8491,8601,8231,83126,2001,831
2018-11-221,8271,8551,8121,85329,1001,853
2018-11-211,7961,8161,7831,81324,4001,813
2018-11-201,8181,8181,7911,81529,5001,815
2018-11-191,8871,9001,8211,82534,6001,825
2018-11-161,8641,8851,8441,88316,2001,883
2018-11-151,8511,8741,8511,87113,4001,871
2018-11-141,8591,8921,8511,85129,8001,851
2018-11-131,8871,8921,8371,85941,5001,859
2018-11-121,8801,9381,8751,92122,6001,921
2018-11-091,8761,9041,8661,86624,2001,866
2018-11-081,8481,8921,8481,87625,7001,876
2018-11-071,9601,9601,8321,83570,6001,835
2018-11-061,9401,9861,9301,96930,7001,969
2018-11-051,9011,9441,8971,92745,8001,927
2018-11-021,9011,9141,8711,90029,6001,900
2018-11-011,8921,9361,8721,91741,8001,917
2018-10-311,8231,8671,8231,86239,7001,862
2018-10-301,7701,8451,7651,839191,3001,839
2018-10-291,7711,8031,7701,77141,6001,771
2018-10-261,8231,8271,7801,79364,9001,793
2018-10-251,8461,8461,7951,79963,3001,799
2018-10-241,8431,8931,8401,88657,9001,886
2018-10-231,8751,8751,8181,82060,5001,820
2018-10-221,8371,8791,8231,87740,8001,877
2018-10-191,8361,8391,8141,83640,2001,836
2018-10-181,8931,9011,8461,84936,8001,849
2018-10-171,8691,8991,8691,89343,7001,893
2018-10-161,8131,8471,8021,84461,8001,844
2018-10-151,8411,8611,8151,81656,6001,816
2018-10-121,8551,8871,8451,84642,9001,846
2018-10-111,8651,8851,8451,85275,2001,852
2018-10-101,8971,9331,8811,90553,2001,905
2018-10-091,9071,9071,8361,87362,6001,873
2018-10-051,9111,9391,9031,91837,1001,918
2018-10-041,9921,9921,9241,94934,5001,949
2018-10-032,0062,0101,9681,96824,1001,968
2018-10-021,9902,0211,9811,99032,4001,990
2018-10-011,9691,9861,9551,97833,9001,978
2018-09-281,9962,0481,9701,97134,7001,971
2018-09-272,0782,0781,9951,99536,8001,995
2018-09-262,0162,1102,0042,07870,4002,078
2018-09-251,9892,0301,9602,02973,3002,029
2018-09-211,9361,9761,9361,97664,8001,976
2018-09-201,9271,9291,8891,92351,8001,923
2018-09-191,9051,9191,8941,91353,1001,913
2018-09-181,8751,8941,8601,87763,1001,877
2018-09-141,8631,8951,8621,87288,4001,872
2018-09-131,8641,8821,8451,85729,3001,857
2018-09-121,8601,8651,8401,86540,8001,865
2018-09-111,8851,8861,8581,87724,6001,877
2018-09-101,8691,8841,8551,87132,0001,871
2018-09-071,8491,8841,8341,87730,4001,877
2018-09-061,8541,8751,8491,86721,8001,867
2018-09-051,8751,8871,8611,86927,7001,869
2018-09-041,8671,8881,8671,87018,0001,870
2018-09-031,9021,9021,8621,87414,0001,874
2018-08-311,9101,9321,8981,90224,4001,902
2018-08-301,9051,9281,8971,92017,6001,920
2018-08-291,9051,9141,8951,90617,8001,906
2018-08-281,9161,9381,9051,91418,5001,914
2018-08-271,8791,9171,8791,90825,9001,908
2018-08-241,8951,8981,8561,86628,6001,866
2018-08-231,8461,8691,8401,86724,9001,867
2018-08-221,8181,8541,8181,84328,2001,843
2018-08-211,8171,8441,8151,82927,2001,829
2018-08-201,8201,8481,8181,82820,6001,828
2018-08-171,8221,8491,8161,83615,9001,836
2018-08-161,8501,8501,8101,82226,2001,822
2018-08-151,9001,9071,8501,85524,4001,855
2018-08-141,8921,9021,8751,90024,2001,900
2018-08-131,9171,9591,8811,88321,9001,883
2018-08-101,9551,9661,9121,91429,0001,914
2018-08-092,0302,0301,9491,95539,3001,955
2018-08-082,0452,0952,0232,03038,6002,030
2018-08-072,0652,1612,0652,14118,6002,141
2018-08-062,1382,1702,0802,09418,1002,094
2018-08-032,1452,1502,1022,11416,9002,114
2018-08-022,1912,2252,1542,15514,2002,155
2018-08-012,2202,2342,1912,20314,5002,203
2018-07-312,2462,2602,1922,23718,1002,237
2018-07-302,2362,2702,2212,26011,6002,260
2018-07-272,2362,2602,2202,24017,0002,240
2018-07-262,2112,2732,2022,23623,1002,236
2018-07-252,2272,2362,1672,18437,9002,184
2018-07-242,2072,2202,1812,19028,6002,190
2018-07-232,1622,1912,1472,17328,4002,173
2018-07-202,1552,1732,1362,14914,0002,149
2018-07-192,1522,2052,1522,1859,0002,185
2018-07-182,1542,1762,1202,15310,5002,153
2018-07-172,1072,1452,1022,13814,8002,138
2018-07-132,0722,1122,0552,10114,2002,101
2018-07-122,0802,0952,0692,0718,6002,071
2018-07-112,0662,0702,0392,05616,9002,056
2018-07-102,1292,1482,0772,07728,6002,077
2018-07-092,0982,1552,0982,14210,6002,142
2018-07-062,0832,1222,0712,08432,2002,084
2018-07-052,1062,1472,0902,09518,3002,095
2018-07-042,0852,1522,0852,13119,1002,131
2018-07-032,1382,1452,0982,11021,5002,110
2018-07-022,1812,2032,1382,14018,5002,140
2018-06-292,1812,2312,1762,20823,8002,208
2018-06-282,2582,2582,1972,21534,1002,215
2018-06-272,2822,2862,2662,27228,7002,272
2018-06-262,1512,2902,1512,28922,5002,289
2018-06-252,2172,2282,1642,18825,9002,188
2018-06-222,1842,2452,1732,19689,5002,196
2018-06-212,1602,1922,1382,14525,5002,145
2018-06-202,1592,1662,0882,16230,6002,162
2018-06-192,2032,2342,1532,16020,4002,160
2018-06-182,2362,2692,2012,23428,6002,234
2018-06-152,2332,2532,1632,21649,1002,216
2018-06-142,2482,2512,1852,19731,9002,197
2018-06-132,2262,2712,2232,27111,8002,271
2018-06-122,2862,2862,2242,22610,4002,226
2018-06-112,2722,2982,2692,28610,8002,286
2018-06-082,2352,2912,2352,27237,1002,272
2018-06-072,2532,2742,2382,26716,7002,267
2018-06-062,2712,2762,2242,23723,7002,237
2018-06-052,3102,3162,2562,27122,5002,271
2018-06-042,3002,3272,2892,31624,7002,316
2018-06-012,1642,2802,1522,27127,4002,271
2018-05-312,1992,2322,1702,17266,4002,172
2018-05-302,2152,2542,1492,16228,3002,162
2018-05-292,2672,2672,2002,22013,6002,220
2018-05-282,1662,2562,1522,24416,2002,244
2018-05-252,1922,1922,1162,14041,4002,140
2018-05-242,2992,2992,1622,16535,2002,165
2018-05-232,3242,3312,2422,27029,4002,270
2018-05-222,3322,3332,3172,32434,1002,324
2018-05-212,3332,3372,3222,33231,3002,332
2018-05-182,3502,3502,3082,31415,4002,314
2018-05-172,3452,3562,3322,34014,1002,340
2018-05-162,3132,3542,3062,34316,0002,343
2018-05-152,3252,3452,2942,34515,5002,345
2018-05-142,2602,3372,2242,33337,0002,333
2018-05-112,1832,2382,1602,23630,8002,236
2018-05-102,1742,2382,1602,23317,2002,233
2018-05-092,1662,1972,1302,19625,2002,196
2018-05-082,0952,1862,0922,16736,4002,167
2018-05-072,0652,0772,0262,07014,8002,070
2018-05-022,0832,0832,0352,06416,4002,064
2018-05-012,0922,0922,0142,07622,6002,076
2018-04-272,1542,1542,0802,12524,4002,125
2018-04-262,1562,1672,1302,15519,3002,155
2018-04-252,1082,1502,0932,14419,2002,144
2018-04-242,0812,1062,0402,10117,8002,101
2018-04-232,1282,1282,0532,0669,4002,066
2018-04-202,1312,1412,1152,12016,4002,120
2018-04-192,0852,1602,0832,15024,1002,150
2018-04-182,0492,0922,0372,08517,4002,085
2018-04-172,0542,0562,0112,03215,3002,032
2018-04-162,0622,0622,0332,0599,4002,059
2018-04-132,0572,0612,0422,05812,4002,058
2018-04-122,0192,0592,0192,04910,7002,049
2018-04-112,0332,0382,0032,02912,6002,029
2018-04-102,0402,0512,0212,03514,5002,035
2018-04-092,0092,0452,0012,04215,7002,042
2018-04-062,0502,0552,0192,02827,2002,028
2018-04-052,0412,0632,0162,03536,6002,035
2018-04-041,9412,0371,9412,03237,5002,032
2018-04-031,9301,9641,9231,93329,8001,933
2018-03-301,9851,9851,9561,96710,8001,967
2018-03-291,9661,9961,9341,96127,9001,961
2018-03-281,9311,9751,9291,96622,5001,966
2018-03-271,9122,0011,9082,00135,7002,001
2018-03-261,8811,9121,8591,91233,7001,912
2018-03-231,9001,9111,8661,88049,8001,880
2018-03-221,9391,9561,9171,95215,8001,952
2018-03-201,9111,9351,9041,93315,9001,933
2018-03-191,9341,9391,9021,92626,8001,926
2018-03-161,9681,9701,9301,96796,2001,967
2018-03-151,9421,9531,9181,94030,7001,940
2018-03-141,9561,9851,9461,97915,9001,979
2018-03-131,9631,9901,9461,98424,1001,984
2018-03-121,9922,0001,9481,97420,2001,974
2018-03-091,9692,0071,9431,96042,6001,960
2018-03-081,9962,0061,9411,95016,7001,950
2018-03-071,9792,0331,9792,00428,1002,004
2018-03-061,9302,0001,9301,98930,8001,989
2018-03-051,9141,9451,9081,93223,0001,932
2018-03-021,9411,9601,9151,92147,3001,921
2018-03-012,0152,0251,9681,98141,7001,981
2018-02-282,0572,0872,0272,02819,9002,028
2018-02-272,0552,0702,0332,06513,4002,065
2018-02-262,0912,0942,0232,03125,5002,031
2018-02-232,0442,0832,0332,07524,8002,075
2018-02-222,0472,0522,0042,01615,5002,016
2018-02-212,0262,0892,0162,06126,4002,061
2018-02-202,0112,0341,9942,02618,8002,026
2018-02-191,9932,0221,9852,02110,9002,021
2018-02-161,9661,9911,9511,95320,7001,953
2018-02-151,9641,9671,9301,93322,8001,933
2018-02-142,0052,0141,9511,95924,5001,959
2018-02-132,0062,0161,9651,98646,5001,986
2018-02-091,9811,9871,9441,96635,5001,966
2018-02-082,0372,0371,9602,00272,1002,002
2018-02-072,1712,2311,9731,97795,4001,977
2018-02-062,1912,2032,1132,16146,2002,161
2018-02-052,3172,3402,3012,30740,2002,307
2018-02-022,3202,3762,3082,36329,5002,363
2018-02-012,2582,3622,2582,35623,0002,356
2018-01-312,2962,3092,2592,25935,5002,259
2018-01-302,3872,3882,3122,31534,1002,315
2018-01-292,4042,4302,3872,39522,2002,395
2018-01-262,3802,4042,3772,40016,1002,400
2018-01-252,3942,4112,3722,37721,4002,377
2018-01-242,4072,4152,3942,39929,8002,399
2018-01-232,4002,4182,3842,41342,5002,413
2018-01-222,5402,5402,3882,39063,4002,390
2018-01-192,4532,4992,4092,41017,6002,410
2018-01-182,4802,4942,4372,43932,9002,439
2018-01-172,4802,4842,4292,43018,8002,430
2018-01-162,4812,5002,4812,4857,4002,485
2018-01-152,5462,5592,4712,48116,6002,481
2018-01-122,6272,6272,5152,54638,2002,546
2018-01-112,4262,6492,4062,649106,7002,649
2018-01-102,4662,4662,4362,43811,2002,438
2018-01-092,4722,4902,4322,46018,6002,460
2018-01-052,5142,5142,4092,44738,2002,447
2018-01-042,4312,5062,4222,50143,8002,501

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