1982 日比谷総合設備(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,000	2,000	1,980	1,987	14,300	1,987
2019-12-27	2,010	2,017	1,997	2,012	11,500	2,012
2019-12-26	1,991	2,018	1,978	2,014	24,500	2,014
2019-12-25	2,054	2,054	1,988	2,000	46,400	2,000
2019-12-24	2,067	2,067	2,043	2,052	26,800	2,052
2019-12-23	2,035	2,076	2,027	2,067	50,100	2,067
2019-12-20	1,991	2,039	1,991	2,035	31,800	2,035
2019-12-19	1,987	2,005	1,983	1,993	20,200	1,993
2019-12-18	2,003	2,003	1,971	1,988	23,700	1,988
2019-12-17	2,015	2,015	1,980	2,010	20,400	2,010
2019-12-16	2,043	2,043	1,992	1,997	23,000	1,997
2019-12-13	2,002	2,036	1,993	2,030	53,700	2,030
2019-12-12	1,966	1,978	1,955	1,963	18,100	1,963
2019-12-11	1,972	1,988	1,960	1,975	14,700	1,975
2019-12-10	1,950	1,990	1,950	1,972	11,000	1,972
2019-12-09	1,979	1,981	1,956	1,967	17,900	1,967
2019-12-06	1,994	1,994	1,948	1,979	43,400	1,979
2019-12-05	1,951	1,965	1,938	1,954	26,900	1,954
2019-12-04	1,900	1,950	1,888	1,950	23,800	1,950
2019-12-03	1,918	1,920	1,903	1,906	17,900	1,906
2019-12-02	1,927	1,949	1,927	1,949	15,900	1,949
2019-11-29	1,948	1,948	1,924	1,941	11,800	1,941
2019-11-28	1,949	1,949	1,919	1,944	10,100	1,944
2019-11-27	1,947	1,952	1,935	1,944	7,200	1,944
2019-11-26	1,954	1,960	1,932	1,932	14,900	1,932
2019-11-25	1,963	1,963	1,935	1,953	19,400	1,953
2019-11-22	1,969	1,969	1,929	1,938	17,900	1,938
2019-11-21	1,921	1,957	1,885	1,957	21,800	1,957
2019-11-20	1,925	1,935	1,904	1,917	19,600	1,917
2019-11-19	1,973	1,973	1,934	1,938	14,700	1,938
2019-11-18	1,976	1,976	1,955	1,972	10,300	1,972
2019-11-15	1,966	1,973	1,938	1,973	12,700	1,973
2019-11-14	1,960	1,967	1,925	1,929	8,800	1,929
2019-11-13	2,004	2,004	1,956	1,959	17,700	1,959
2019-11-12	1,989	2,019	1,981	2,017	21,600	2,017
2019-11-11	2,003	2,029	1,981	1,997	21,400	1,997
2019-11-08	2,054	2,054	1,990	1,999	25,600	1,999
2019-11-07	2,000	2,054	2,000	2,044	37,700	2,044
2019-11-06	2,000	2,000	1,961	1,993	13,100	1,993
2019-11-05	1,984	2,002	1,962	1,999	32,700	1,999
2019-11-01	1,945	1,945	1,927	1,945	8,100	1,945
2019-10-31	1,984	1,984	1,951	1,960	16,000	1,960
2019-10-30	1,960	1,984	1,950	1,984	27,800	1,984
2019-10-29	1,964	1,964	1,943	1,960	14,000	1,960
2019-10-28	1,972	1,972	1,934	1,943	10,000	1,943
2019-10-25	1,961	1,967	1,947	1,967	14,100	1,967
2019-10-24	1,974	1,979	1,952	1,967	19,700	1,967
2019-10-23	1,944	1,963	1,931	1,963	28,600	1,963
2019-10-21	1,937	1,948	1,935	1,944	10,500	1,944
2019-10-18	1,922	1,944	1,900	1,919	25,400	1,919
2019-10-17	1,936	1,939	1,914	1,922	20,600	1,922
2019-10-16	1,925	1,951	1,923	1,936	28,800	1,936
2019-10-15	1,927	1,944	1,911	1,921	38,400	1,921
2019-10-11	1,864	1,868	1,843	1,868	16,100	1,868
2019-10-10	1,879	1,880	1,838	1,864	13,800	1,864
2019-10-09	1,862	1,877	1,860	1,875	23,400	1,875
2019-10-08	1,887	1,902	1,876	1,899	40,800	1,899
2019-10-07	1,849	1,878	1,832	1,869	29,400	1,869
2019-10-04	1,832	1,836	1,811	1,836	21,500	1,836
2019-10-03	1,846	1,847	1,818	1,833	27,100	1,833
2019-10-02	1,881	1,899	1,870	1,891	15,400	1,891
2019-10-01	1,872	1,889	1,870	1,881	13,000	1,881
2019-09-30	1,899	1,913	1,855	1,872	29,500	1,872
2019-09-27	1,961	1,961	1,902	1,920	30,200	1,920
2019-09-26	2,007	2,021	1,956	1,968	54,700	1,968
2019-09-25	1,980	1,989	1,969	1,986	42,100	1,986
2019-09-24	1,959	1,985	1,956	1,973	35,400	1,973
2019-09-20	2,015	2,018	1,936	1,941	77,900	1,941
2019-09-19	1,982	2,019	1,982	2,000	60,200	2,000
2019-09-18	2,007	2,015	1,962	1,990	36,600	1,990
2019-09-17	1,997	2,024	1,975	2,006	41,100	2,006
2019-09-13	1,976	1,998	1,957	1,997	63,400	1,997
2019-09-12	1,981	1,984	1,901	1,969	34,800	1,969
2019-09-11	1,919	1,988	1,905	1,982	32,000	1,982
2019-09-10	1,871	1,922	1,868	1,906	28,600	1,906
2019-09-09	1,820	1,870	1,813	1,867	22,900	1,867
2019-09-06	1,846	1,846	1,817	1,818	11,000	1,818
2019-09-05	1,809	1,852	1,809	1,848	30,600	1,848
2019-09-04	1,800	1,806	1,786	1,793	14,500	1,793
2019-09-03	1,798	1,811	1,794	1,806	11,700	1,806
2019-09-02	1,833	1,833	1,796	1,798	8,500	1,798
2019-08-30	1,816	1,869	1,816	1,849	27,300	1,849
2019-08-29	1,807	1,807	1,787	1,806	11,000	1,806
2019-08-28	1,813	1,813	1,784	1,790	13,800	1,790
2019-08-27	1,822	1,822	1,790	1,796	18,200	1,796
2019-08-26	1,800	1,803	1,786	1,795	28,500	1,795
2019-08-23	1,846	1,849	1,819	1,828	27,300	1,828
2019-08-22	1,836	1,836	1,804	1,818	12,800	1,818
2019-08-21	1,825	1,852	1,809	1,826	14,800	1,826
2019-08-20	1,837	1,853	1,830	1,849	14,200	1,849
2019-08-19	1,854	1,860	1,834	1,837	14,700	1,837
2019-08-16	1,847	1,867	1,847	1,848	12,100	1,848
2019-08-15	1,831	1,851	1,817	1,847	21,200	1,847
2019-08-14	1,864	1,878	1,847	1,878	22,400	1,878
2019-08-13	1,870	1,878	1,848	1,861	25,300	1,861
2019-08-09	1,906	1,926	1,882	1,895	21,100	1,895
2019-08-08	1,888	1,913	1,879	1,905	14,100	1,905
2019-08-07	1,822	1,913	1,815	1,888	58,200	1,888
2019-08-06	1,852	1,898	1,852	1,862	31,400	1,862
2019-08-05	1,900	1,926	1,869	1,895	43,000	1,895
2019-08-02	1,922	1,940	1,899	1,910	42,800	1,910
2019-08-01	1,968	1,975	1,955	1,962	13,600	1,962
2019-07-31	1,951	1,994	1,951	1,972	25,100	1,972
2019-07-30	1,967	1,983	1,966	1,970	23,400	1,970
2019-07-29	1,942	1,959	1,939	1,959	16,600	1,959
2019-07-26	1,943	1,943	1,921	1,935	7,000	1,935
2019-07-25	1,949	1,949	1,931	1,948	41,700	1,948
2019-07-24	1,928	1,934	1,903	1,920	28,600	1,920
2019-07-23	1,917	1,932	1,902	1,925	30,000	1,925
2019-07-22	1,939	1,941	1,902	1,912	20,800	1,912
2019-07-19	1,914	1,940	1,900	1,935	23,500	1,935
2019-07-18	1,902	1,905	1,876	1,898	48,000	1,898
2019-07-17	1,904	1,926	1,899	1,901	15,600	1,901
2019-07-16	1,931	1,933	1,917	1,917	11,100	1,917
2019-07-12	1,918	1,944	1,895	1,939	19,000	1,939
2019-07-11	1,931	1,931	1,899	1,911	22,000	1,911
2019-07-10	1,888	1,905	1,883	1,900	41,900	1,900
2019-07-09	1,901	1,907	1,879	1,888	17,000	1,888
2019-07-08	1,900	1,909	1,892	1,900	18,500	1,900
2019-07-05	1,915	1,919	1,890	1,905	23,200	1,905
2019-07-04	1,909	1,917	1,898	1,916	23,600	1,916
2019-07-03	1,901	1,918	1,897	1,910	28,900	1,910
2019-07-02	1,919	1,919	1,898	1,901	14,000	1,901
2019-07-01	1,903	1,910	1,879	1,904	42,700	1,904
2019-06-28	1,886	1,906	1,873	1,877	29,300	1,877
2019-06-27	1,860	1,888	1,858	1,886	17,600	1,886
2019-06-26	1,868	1,872	1,850	1,851	13,600	1,851
2019-06-25	1,870	1,881	1,863	1,868	17,400	1,868
2019-06-24	1,856	1,878	1,847	1,869	18,300	1,869
2019-06-21	1,919	1,919	1,852	1,853	62,500	1,853
2019-06-20	1,880	1,902	1,870	1,902	20,400	1,902
2019-06-19	1,866	1,882	1,860	1,880	20,800	1,880
2019-06-18	1,866	1,875	1,846	1,846	20,500	1,846
2019-06-17	1,871	1,876	1,862	1,864	20,300	1,864
2019-06-14	1,894	1,894	1,871	1,890	25,100	1,890
2019-06-13	1,858	1,889	1,839	1,879	42,300	1,879
2019-06-12	1,863	1,868	1,853	1,861	41,000	1,861
2019-06-11	1,864	1,864	1,852	1,861	15,900	1,861
2019-06-10	1,855	1,868	1,846	1,861	30,000	1,861
2019-06-07	1,860	1,860	1,830	1,855	20,000	1,855
2019-06-06	1,866	1,866	1,847	1,850	19,000	1,850
2019-06-05	1,855	1,865	1,836	1,863	36,800	1,863
2019-06-04	1,848	1,855	1,831	1,855	11,000	1,855
2019-06-03	1,822	1,840	1,822	1,838	9,100	1,838
2019-05-31	1,847	1,854	1,832	1,850	25,000	1,850
2019-05-30	1,846	1,849	1,818	1,849	37,600	1,849
2019-05-29	1,850	1,854	1,834	1,849	25,900	1,849
2019-05-28	1,852	1,872	1,841	1,871	33,500	1,871
2019-05-27	1,860	1,860	1,845	1,852	17,400	1,852
2019-05-24	1,825	1,858	1,821	1,858	20,400	1,858
2019-05-23	1,850	1,854	1,833	1,842	26,100	1,842
2019-05-22	1,867	1,867	1,841	1,854	16,200	1,854
2019-05-21	1,851	1,857	1,839	1,850	19,800	1,850
2019-05-20	1,868	1,871	1,851	1,858	13,600	1,858
2019-05-17	1,852	1,860	1,835	1,858	37,500	1,858
2019-05-16	1,814	1,842	1,788	1,840	23,900	1,840
2019-05-15	1,834	1,834	1,790	1,809	31,800	1,809
2019-05-14	1,789	1,832	1,785	1,803	39,000	1,803
2019-05-13	1,918	1,938	1,844	1,844	57,400	1,844
2019-05-10	1,777	1,807	1,753	1,758	30,800	1,758
2019-05-09	1,777	1,808	1,754	1,771	41,600	1,771
2019-05-08	1,811	1,839	1,777	1,817	37,300	1,817
2019-05-07	1,826	1,853	1,813	1,841	19,000	1,841
2019-04-26	1,858	1,873	1,830	1,857	19,500	1,857
2019-04-25	1,839	1,860	1,838	1,853	35,000	1,853
2019-04-24	1,871	1,871	1,830	1,833	14,500	1,833
2019-04-23	1,853	1,868	1,834	1,864	24,200	1,864
2019-04-22	1,838	1,850	1,826	1,845	12,700	1,845
2019-04-19	1,841	1,841	1,820	1,824	13,200	1,824
2019-04-18	1,875	1,875	1,813	1,825	19,300	1,825
2019-04-17	1,870	1,870	1,844	1,868	15,100	1,868
2019-04-16	1,886	1,886	1,856	1,870	18,900	1,870
2019-04-15	1,845	1,899	1,845	1,899	26,700	1,899
2019-04-12	1,860	1,860	1,813	1,823	14,700	1,823
2019-04-11	1,862	1,862	1,829	1,839	12,400	1,839
2019-04-10	1,870	1,871	1,846	1,859	21,200	1,859
2019-04-09	1,912	1,912	1,871	1,881	15,200	1,881
2019-04-08	1,935	1,937	1,909	1,919	12,200	1,919
2019-04-05	1,925	1,946	1,921	1,938	19,600	1,938
2019-04-04	1,916	1,946	1,911	1,941	23,100	1,941
2019-04-03	1,904	1,918	1,881	1,916	22,100	1,916
2019-04-02	1,950	1,950	1,914	1,918	16,700	1,918
2019-04-01	1,914	1,948	1,914	1,936	42,000	1,936
2019-03-29	1,872	1,897	1,843	1,888	23,700	1,888
2019-03-28	1,878	1,878	1,834	1,878	100,600	1,878
2019-03-27	1,887	1,906	1,871	1,899	36,300	1,899
2019-03-26	1,889	1,933	1,873	1,933	60,600	1,933
2019-03-25	1,900	1,900	1,853	1,863	33,800	1,863
2019-03-22	1,889	1,918	1,875	1,915	40,900	1,915
2019-03-20	1,862	1,882	1,859	1,881	22,400	1,881
2019-03-19	1,880	1,885	1,851	1,856	22,000	1,856
2019-03-18	1,857	1,878	1,850	1,877	22,600	1,877
2019-03-15	1,836	1,857	1,836	1,844	27,200	1,844
2019-03-14	1,855	1,859	1,836	1,836	18,000	1,836
2019-03-13	1,858	1,879	1,847	1,848	25,200	1,848
2019-03-12	1,872	1,885	1,850	1,856	41,000	1,856
2019-03-11	1,835	1,865	1,833	1,851	24,400	1,851
2019-03-08	1,833	1,862	1,827	1,835	42,000	1,835
2019-03-07	1,865	1,868	1,830	1,857	34,600	1,857
2019-03-06	1,892	1,906	1,865	1,865	40,900	1,865
2019-03-05	1,898	1,907	1,888	1,905	30,300	1,905
2019-03-04	1,883	1,902	1,880	1,898	31,200	1,898
2019-03-01	1,872	1,899	1,872	1,883	39,200	1,883
2019-02-28	1,871	1,904	1,868	1,885	28,200	1,885
2019-02-27	1,901	1,909	1,871	1,871	58,400	1,871
2019-02-26	1,898	1,904	1,884	1,902	20,600	1,902
2019-02-25	1,890	1,900	1,880	1,898	29,300	1,898
2019-02-22	1,875	1,886	1,861	1,879	32,700	1,879
2019-02-21	1,873	1,884	1,853	1,875	28,000	1,875
2019-02-20	1,872	1,901	1,838	1,869	66,700	1,869
2019-02-19	1,883	1,910	1,867	1,872	34,600	1,872
2019-02-18	1,880	1,897	1,870	1,883	37,200	1,883
2019-02-15	1,843	1,843	1,809	1,832	19,600	1,832
2019-02-14	1,831	1,857	1,825	1,831	18,500	1,831
2019-02-13	1,838	1,850	1,817	1,842	31,900	1,842
2019-02-12	1,812	1,847	1,811	1,838	34,300	1,838
2019-02-08	1,802	1,816	1,785	1,805	22,200	1,805
2019-02-07	1,799	1,828	1,792	1,821	22,000	1,821
2019-02-06	1,848	1,868	1,791	1,799	57,200	1,799
2019-02-05	1,751	1,775	1,741	1,768	23,000	1,768
2019-02-04	1,729	1,755	1,727	1,754	34,100	1,754
2019-02-01	1,700	1,712	1,694	1,705	27,700	1,705
2019-01-31	1,688	1,725	1,688	1,706	49,700	1,706
2019-01-30	1,688	1,705	1,665	1,666	68,900	1,666
2019-01-29	1,676	1,695	1,662	1,686	41,100	1,686
2019-01-28	1,704	1,706	1,679	1,679	40,600	1,679
2019-01-25	1,734	1,747	1,706	1,709	37,600	1,709
2019-01-24	1,728	1,746	1,722	1,734	34,400	1,734
2019-01-23	1,750	1,762	1,732	1,741	42,600	1,741
2019-01-22	1,805	1,811	1,771	1,784	29,900	1,784
2019-01-21	1,794	1,818	1,790	1,812	19,600	1,812
2019-01-18	1,799	1,835	1,792	1,793	30,600	1,793
2019-01-17	1,807	1,842	1,780	1,797	31,600	1,797
2019-01-16	1,847	1,847	1,800	1,801	33,300	1,801
2019-01-15	1,806	1,860	1,806	1,847	19,700	1,847
2019-01-11	1,839	1,844	1,812	1,821	13,000	1,821
2019-01-10	1,843	1,850	1,808	1,837	23,900	1,837
2019-01-09	1,868	1,885	1,846	1,857	28,900	1,857
2019-01-08	1,869	1,891	1,852	1,868	22,800	1,868
2019-01-07	1,844	1,878	1,844	1,862	24,700	1,862
2019-01-04	1,806	1,823	1,780	1,791	28,500	1,791

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