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
2018-12-28	1,847	1,862	1,814	1,846	25,600	1,846
2018-12-27	1,745	1,846	1,745	1,838	24,400	1,838
2018-12-26	1,683	1,736	1,683	1,698	25,000	1,698
2018-12-25	1,741	1,741	1,646	1,650	87,400	1,650
2018-12-21	1,827	1,827	1,716	1,751	77,400	1,751
2018-12-20	1,840	1,851	1,787	1,787	34,600	1,787
2018-12-19	1,819	1,855	1,816	1,845	28,600	1,845
2018-12-18	1,846	1,846	1,819	1,819	21,600	1,819
2018-12-17	1,855	1,888	1,842	1,868	32,500	1,868
2018-12-14	1,873	1,875	1,832	1,834	48,600	1,834
2018-12-13	1,834	1,877	1,831	1,873	36,800	1,873
2018-12-12	1,791	1,833	1,791	1,820	28,100	1,820
2018-12-11	1,811	1,811	1,780	1,782	25,700	1,782
2018-12-10	1,829	1,840	1,809	1,811	34,400	1,811
2018-12-07	1,850	1,853	1,816	1,853	34,900	1,853
2018-12-06	1,870	1,878	1,840	1,847	36,600	1,847
2018-12-05	1,836	1,884	1,829	1,870	36,900	1,870
2018-12-04	1,938	1,938	1,873	1,873	28,700	1,873
2018-12-03	1,980	1,980	1,941	1,954	39,700	1,954
2018-11-30	1,900	1,940	1,893	1,926	27,000	1,926
2018-11-29	1,899	1,921	1,887	1,900	24,000	1,900
2018-11-28	1,858	1,886	1,852	1,881	26,100	1,881
2018-11-27	1,856	1,858	1,841	1,848	24,500	1,848
2018-11-26	1,849	1,860	1,823	1,831	26,200	1,831
2018-11-22	1,827	1,855	1,812	1,853	29,100	1,853
2018-11-21	1,796	1,816	1,783	1,813	24,400	1,813
2018-11-20	1,818	1,818	1,791	1,815	29,500	1,815
2018-11-19	1,887	1,900	1,821	1,825	34,600	1,825
2018-11-16	1,864	1,885	1,844	1,883	16,200	1,883
2018-11-15	1,851	1,874	1,851	1,871	13,400	1,871
2018-11-14	1,859	1,892	1,851	1,851	29,800	1,851
2018-11-13	1,887	1,892	1,837	1,859	41,500	1,859
2018-11-12	1,880	1,938	1,875	1,921	22,600	1,921
2018-11-09	1,876	1,904	1,866	1,866	24,200	1,866
2018-11-08	1,848	1,892	1,848	1,876	25,700	1,876
2018-11-07	1,960	1,960	1,832	1,835	70,600	1,835
2018-11-06	1,940	1,986	1,930	1,969	30,700	1,969
2018-11-05	1,901	1,944	1,897	1,927	45,800	1,927
2018-11-02	1,901	1,914	1,871	1,900	29,600	1,900
2018-11-01	1,892	1,936	1,872	1,917	41,800	1,917
2018-10-31	1,823	1,867	1,823	1,862	39,700	1,862
2018-10-30	1,770	1,845	1,765	1,839	191,300	1,839
2018-10-29	1,771	1,803	1,770	1,771	41,600	1,771
2018-10-26	1,823	1,827	1,780	1,793	64,900	1,793
2018-10-25	1,846	1,846	1,795	1,799	63,300	1,799
2018-10-24	1,843	1,893	1,840	1,886	57,900	1,886
2018-10-23	1,875	1,875	1,818	1,820	60,500	1,820
2018-10-22	1,837	1,879	1,823	1,877	40,800	1,877
2018-10-19	1,836	1,839	1,814	1,836	40,200	1,836
2018-10-18	1,893	1,901	1,846	1,849	36,800	1,849
2018-10-17	1,869	1,899	1,869	1,893	43,700	1,893
2018-10-16	1,813	1,847	1,802	1,844	61,800	1,844
2018-10-15	1,841	1,861	1,815	1,816	56,600	1,816
2018-10-12	1,855	1,887	1,845	1,846	42,900	1,846
2018-10-11	1,865	1,885	1,845	1,852	75,200	1,852
2018-10-10	1,897	1,933	1,881	1,905	53,200	1,905
2018-10-09	1,907	1,907	1,836	1,873	62,600	1,873
2018-10-05	1,911	1,939	1,903	1,918	37,100	1,918
2018-10-04	1,992	1,992	1,924	1,949	34,500	1,949
2018-10-03	2,006	2,010	1,968	1,968	24,100	1,968
2018-10-02	1,990	2,021	1,981	1,990	32,400	1,990
2018-10-01	1,969	1,986	1,955	1,978	33,900	1,978
2018-09-28	1,996	2,048	1,970	1,971	34,700	1,971
2018-09-27	2,078	2,078	1,995	1,995	36,800	1,995
2018-09-26	2,016	2,110	2,004	2,078	70,400	2,078
2018-09-25	1,989	2,030	1,960	2,029	73,300	2,029
2018-09-21	1,936	1,976	1,936	1,976	64,800	1,976
2018-09-20	1,927	1,929	1,889	1,923	51,800	1,923
2018-09-19	1,905	1,919	1,894	1,913	53,100	1,913
2018-09-18	1,875	1,894	1,860	1,877	63,100	1,877
2018-09-14	1,863	1,895	1,862	1,872	88,400	1,872
2018-09-13	1,864	1,882	1,845	1,857	29,300	1,857
2018-09-12	1,860	1,865	1,840	1,865	40,800	1,865
2018-09-11	1,885	1,886	1,858	1,877	24,600	1,877
2018-09-10	1,869	1,884	1,855	1,871	32,000	1,871
2018-09-07	1,849	1,884	1,834	1,877	30,400	1,877
2018-09-06	1,854	1,875	1,849	1,867	21,800	1,867
2018-09-05	1,875	1,887	1,861	1,869	27,700	1,869
2018-09-04	1,867	1,888	1,867	1,870	18,000	1,870
2018-09-03	1,902	1,902	1,862	1,874	14,000	1,874
2018-08-31	1,910	1,932	1,898	1,902	24,400	1,902
2018-08-30	1,905	1,928	1,897	1,920	17,600	1,920
2018-08-29	1,905	1,914	1,895	1,906	17,800	1,906
2018-08-28	1,916	1,938	1,905	1,914	18,500	1,914
2018-08-27	1,879	1,917	1,879	1,908	25,900	1,908
2018-08-24	1,895	1,898	1,856	1,866	28,600	1,866
2018-08-23	1,846	1,869	1,840	1,867	24,900	1,867
2018-08-22	1,818	1,854	1,818	1,843	28,200	1,843
2018-08-21	1,817	1,844	1,815	1,829	27,200	1,829
2018-08-20	1,820	1,848	1,818	1,828	20,600	1,828
2018-08-17	1,822	1,849	1,816	1,836	15,900	1,836
2018-08-16	1,850	1,850	1,810	1,822	26,200	1,822
2018-08-15	1,900	1,907	1,850	1,855	24,400	1,855
2018-08-14	1,892	1,902	1,875	1,900	24,200	1,900
2018-08-13	1,917	1,959	1,881	1,883	21,900	1,883
2018-08-10	1,955	1,966	1,912	1,914	29,000	1,914
2018-08-09	2,030	2,030	1,949	1,955	39,300	1,955
2018-08-08	2,045	2,095	2,023	2,030	38,600	2,030
2018-08-07	2,065	2,161	2,065	2,141	18,600	2,141
2018-08-06	2,138	2,170	2,080	2,094	18,100	2,094
2018-08-03	2,145	2,150	2,102	2,114	16,900	2,114
2018-08-02	2,191	2,225	2,154	2,155	14,200	2,155
2018-08-01	2,220	2,234	2,191	2,203	14,500	2,203
2018-07-31	2,246	2,260	2,192	2,237	18,100	2,237
2018-07-30	2,236	2,270	2,221	2,260	11,600	2,260
2018-07-27	2,236	2,260	2,220	2,240	17,000	2,240
2018-07-26	2,211	2,273	2,202	2,236	23,100	2,236
2018-07-25	2,227	2,236	2,167	2,184	37,900	2,184
2018-07-24	2,207	2,220	2,181	2,190	28,600	2,190
2018-07-23	2,162	2,191	2,147	2,173	28,400	2,173
2018-07-20	2,155	2,173	2,136	2,149	14,000	2,149
2018-07-19	2,152	2,205	2,152	2,185	9,000	2,185
2018-07-18	2,154	2,176	2,120	2,153	10,500	2,153
2018-07-17	2,107	2,145	2,102	2,138	14,800	2,138
2018-07-13	2,072	2,112	2,055	2,101	14,200	2,101
2018-07-12	2,080	2,095	2,069	2,071	8,600	2,071
2018-07-11	2,066	2,070	2,039	2,056	16,900	2,056
2018-07-10	2,129	2,148	2,077	2,077	28,600	2,077
2018-07-09	2,098	2,155	2,098	2,142	10,600	2,142
2018-07-06	2,083	2,122	2,071	2,084	32,200	2,084
2018-07-05	2,106	2,147	2,090	2,095	18,300	2,095
2018-07-04	2,085	2,152	2,085	2,131	19,100	2,131
2018-07-03	2,138	2,145	2,098	2,110	21,500	2,110
2018-07-02	2,181	2,203	2,138	2,140	18,500	2,140
2018-06-29	2,181	2,231	2,176	2,208	23,800	2,208
2018-06-28	2,258	2,258	2,197	2,215	34,100	2,215
2018-06-27	2,282	2,286	2,266	2,272	28,700	2,272
2018-06-26	2,151	2,290	2,151	2,289	22,500	2,289
2018-06-25	2,217	2,228	2,164	2,188	25,900	2,188
2018-06-22	2,184	2,245	2,173	2,196	89,500	2,196
2018-06-21	2,160	2,192	2,138	2,145	25,500	2,145
2018-06-20	2,159	2,166	2,088	2,162	30,600	2,162
2018-06-19	2,203	2,234	2,153	2,160	20,400	2,160
2018-06-18	2,236	2,269	2,201	2,234	28,600	2,234
2018-06-15	2,233	2,253	2,163	2,216	49,100	2,216
2018-06-14	2,248	2,251	2,185	2,197	31,900	2,197
2018-06-13	2,226	2,271	2,223	2,271	11,800	2,271
2018-06-12	2,286	2,286	2,224	2,226	10,400	2,226
2018-06-11	2,272	2,298	2,269	2,286	10,800	2,286
2018-06-08	2,235	2,291	2,235	2,272	37,100	2,272
2018-06-07	2,253	2,274	2,238	2,267	16,700	2,267
2018-06-06	2,271	2,276	2,224	2,237	23,700	2,237
2018-06-05	2,310	2,316	2,256	2,271	22,500	2,271
2018-06-04	2,300	2,327	2,289	2,316	24,700	2,316
2018-06-01	2,164	2,280	2,152	2,271	27,400	2,271
2018-05-31	2,199	2,232	2,170	2,172	66,400	2,172
2018-05-30	2,215	2,254	2,149	2,162	28,300	2,162
2018-05-29	2,267	2,267	2,200	2,220	13,600	2,220
2018-05-28	2,166	2,256	2,152	2,244	16,200	2,244
2018-05-25	2,192	2,192	2,116	2,140	41,400	2,140
2018-05-24	2,299	2,299	2,162	2,165	35,200	2,165
2018-05-23	2,324	2,331	2,242	2,270	29,400	2,270
2018-05-22	2,332	2,333	2,317	2,324	34,100	2,324
2018-05-21	2,333	2,337	2,322	2,332	31,300	2,332
2018-05-18	2,350	2,350	2,308	2,314	15,400	2,314
2018-05-17	2,345	2,356	2,332	2,340	14,100	2,340
2018-05-16	2,313	2,354	2,306	2,343	16,000	2,343
2018-05-15	2,325	2,345	2,294	2,345	15,500	2,345
2018-05-14	2,260	2,337	2,224	2,333	37,000	2,333
2018-05-11	2,183	2,238	2,160	2,236	30,800	2,236
2018-05-10	2,174	2,238	2,160	2,233	17,200	2,233
2018-05-09	2,166	2,197	2,130	2,196	25,200	2,196
2018-05-08	2,095	2,186	2,092	2,167	36,400	2,167
2018-05-07	2,065	2,077	2,026	2,070	14,800	2,070
2018-05-02	2,083	2,083	2,035	2,064	16,400	2,064
2018-05-01	2,092	2,092	2,014	2,076	22,600	2,076
2018-04-27	2,154	2,154	2,080	2,125	24,400	2,125
2018-04-26	2,156	2,167	2,130	2,155	19,300	2,155
2018-04-25	2,108	2,150	2,093	2,144	19,200	2,144
2018-04-24	2,081	2,106	2,040	2,101	17,800	2,101
2018-04-23	2,128	2,128	2,053	2,066	9,400	2,066
2018-04-20	2,131	2,141	2,115	2,120	16,400	2,120
2018-04-19	2,085	2,160	2,083	2,150	24,100	2,150
2018-04-18	2,049	2,092	2,037	2,085	17,400	2,085
2018-04-17	2,054	2,056	2,011	2,032	15,300	2,032
2018-04-16	2,062	2,062	2,033	2,059	9,400	2,059
2018-04-13	2,057	2,061	2,042	2,058	12,400	2,058
2018-04-12	2,019	2,059	2,019	2,049	10,700	2,049
2018-04-11	2,033	2,038	2,003	2,029	12,600	2,029
2018-04-10	2,040	2,051	2,021	2,035	14,500	2,035
2018-04-09	2,009	2,045	2,001	2,042	15,700	2,042
2018-04-06	2,050	2,055	2,019	2,028	27,200	2,028
2018-04-05	2,041	2,063	2,016	2,035	36,600	2,035
2018-04-04	1,941	2,037	1,941	2,032	37,500	2,032
2018-04-03	1,930	1,964	1,923	1,933	29,800	1,933
2018-03-30	1,985	1,985	1,956	1,967	10,800	1,967
2018-03-29	1,966	1,996	1,934	1,961	27,900	1,961
2018-03-28	1,931	1,975	1,929	1,966	22,500	1,966
2018-03-27	1,912	2,001	1,908	2,001	35,700	2,001
2018-03-26	1,881	1,912	1,859	1,912	33,700	1,912
2018-03-23	1,900	1,911	1,866	1,880	49,800	1,880
2018-03-22	1,939	1,956	1,917	1,952	15,800	1,952
2018-03-20	1,911	1,935	1,904	1,933	15,900	1,933
2018-03-19	1,934	1,939	1,902	1,926	26,800	1,926
2018-03-16	1,968	1,970	1,930	1,967	96,200	1,967
2018-03-15	1,942	1,953	1,918	1,940	30,700	1,940
2018-03-14	1,956	1,985	1,946	1,979	15,900	1,979
2018-03-13	1,963	1,990	1,946	1,984	24,100	1,984
2018-03-12	1,992	2,000	1,948	1,974	20,200	1,974
2018-03-09	1,969	2,007	1,943	1,960	42,600	1,960
2018-03-08	1,996	2,006	1,941	1,950	16,700	1,950
2018-03-07	1,979	2,033	1,979	2,004	28,100	2,004
2018-03-06	1,930	2,000	1,930	1,989	30,800	1,989
2018-03-05	1,914	1,945	1,908	1,932	23,000	1,932
2018-03-02	1,941	1,960	1,915	1,921	47,300	1,921
2018-03-01	2,015	2,025	1,968	1,981	41,700	1,981
2018-02-28	2,057	2,087	2,027	2,028	19,900	2,028
2018-02-27	2,055	2,070	2,033	2,065	13,400	2,065
2018-02-26	2,091	2,094	2,023	2,031	25,500	2,031
2018-02-23	2,044	2,083	2,033	2,075	24,800	2,075
2018-02-22	2,047	2,052	2,004	2,016	15,500	2,016
2018-02-21	2,026	2,089	2,016	2,061	26,400	2,061
2018-02-20	2,011	2,034	1,994	2,026	18,800	2,026
2018-02-19	1,993	2,022	1,985	2,021	10,900	2,021
2018-02-16	1,966	1,991	1,951	1,953	20,700	1,953
2018-02-15	1,964	1,967	1,930	1,933	22,800	1,933
2018-02-14	2,005	2,014	1,951	1,959	24,500	1,959
2018-02-13	2,006	2,016	1,965	1,986	46,500	1,986
2018-02-09	1,981	1,987	1,944	1,966	35,500	1,966
2018-02-08	2,037	2,037	1,960	2,002	72,100	2,002
2018-02-07	2,171	2,231	1,973	1,977	95,400	1,977
2018-02-06	2,191	2,203	2,113	2,161	46,200	2,161
2018-02-05	2,317	2,340	2,301	2,307	40,200	2,307
2018-02-02	2,320	2,376	2,308	2,363	29,500	2,363
2018-02-01	2,258	2,362	2,258	2,356	23,000	2,356
2018-01-31	2,296	2,309	2,259	2,259	35,500	2,259
2018-01-30	2,387	2,388	2,312	2,315	34,100	2,315
2018-01-29	2,404	2,430	2,387	2,395	22,200	2,395
2018-01-26	2,380	2,404	2,377	2,400	16,100	2,400
2018-01-25	2,394	2,411	2,372	2,377	21,400	2,377
2018-01-24	2,407	2,415	2,394	2,399	29,800	2,399
2018-01-23	2,400	2,418	2,384	2,413	42,500	2,413
2018-01-22	2,540	2,540	2,388	2,390	63,400	2,390
2018-01-19	2,453	2,499	2,409	2,410	17,600	2,410
2018-01-18	2,480	2,494	2,437	2,439	32,900	2,439
2018-01-17	2,480	2,484	2,429	2,430	18,800	2,430
2018-01-16	2,481	2,500	2,481	2,485	7,400	2,485
2018-01-15	2,546	2,559	2,471	2,481	16,600	2,481
2018-01-12	2,627	2,627	2,515	2,546	38,200	2,546
2018-01-11	2,426	2,649	2,406	2,649	106,700	2,649
2018-01-10	2,466	2,466	2,436	2,438	11,200	2,438
2018-01-09	2,472	2,490	2,432	2,460	18,600	2,460
2018-01-05	2,514	2,514	2,409	2,447	38,200	2,447
2018-01-04	2,431	2,506	2,422	2,501	43,800	2,501

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31