1982 日比谷総合設備(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,900	1,906	1,865	1,897	24,100	1,897
2020-12-29	1,903	1,917	1,883	1,911	29,000	1,911
2020-12-28	1,900	1,911	1,873	1,894	24,600	1,894
2020-12-25	1,900	1,900	1,881	1,900	45,300	1,900
2020-12-24	1,890	1,902	1,883	1,902	27,200	1,902
2020-12-23	1,865	1,876	1,852	1,875	26,400	1,875
2020-12-22	1,870	1,871	1,848	1,862	17,700	1,862
2020-12-21	1,880	1,895	1,870	1,885	16,600	1,885
2020-12-18	1,873	1,899	1,863	1,888	29,000	1,888
2020-12-17	1,877	1,892	1,855	1,869	17,800	1,869
2020-12-16	1,895	1,895	1,869	1,875	10,500	1,875
2020-12-15	1,868	1,899	1,861	1,879	14,500	1,879
2020-12-14	1,899	1,903	1,864	1,868	17,100	1,868
2020-12-11	1,900	1,904	1,873	1,894	21,900	1,894
2020-12-10	1,899	1,904	1,891	1,897	11,400	1,897
2020-12-09	1,882	1,902	1,882	1,899	18,400	1,899
2020-12-08	1,868	1,889	1,864	1,881	12,400	1,881
2020-12-07	1,900	1,900	1,853	1,868	20,000	1,868
2020-12-04	1,900	1,900	1,887	1,889	25,400	1,889
2020-12-03	1,856	1,904	1,856	1,901	26,000	1,901
2020-12-02	1,898	1,898	1,830	1,847	34,400	1,847
2020-12-01	1,854	1,890	1,829	1,882	32,100	1,882
2020-11-30	1,877	1,890	1,830	1,833	47,600	1,833
2020-11-27	1,878	1,903	1,868	1,878	38,400	1,878
2020-11-26	1,858	1,886	1,842	1,878	14,500	1,878
2020-11-25	1,873	1,889	1,857	1,859	23,500	1,859
2020-11-24	1,880	1,893	1,846	1,851	34,300	1,851
2020-11-20	1,828	1,855	1,810	1,846	24,000	1,846
2020-11-19	1,829	1,832	1,813	1,825	13,700	1,825
2020-11-18	1,813	1,839	1,793	1,821	18,100	1,821
2020-11-17	1,816	1,822	1,785	1,813	20,300	1,813
2020-11-16	1,800	1,829	1,792	1,812	30,900	1,812
2020-11-13	1,800	1,802	1,767	1,773	25,800	1,773
2020-11-12	1,819	1,821	1,797	1,806	18,200	1,806
2020-11-11	1,830	1,836	1,804	1,819	29,000	1,819
2020-11-10	1,779	1,806	1,759	1,799	46,200	1,799
2020-11-09	1,775	1,785	1,758	1,768	58,400	1,768
2020-11-06	1,730	1,773	1,720	1,764	42,200	1,764
2020-11-05	1,718	1,748	1,696	1,726	45,300	1,726
2020-11-04	1,736	1,736	1,702	1,711	31,900	1,711
2020-11-02	1,698	1,733	1,698	1,723	24,300	1,723
2020-10-30	1,720	1,720	1,670	1,685	21,200	1,685
2020-10-29	1,691	1,717	1,691	1,703	13,500	1,703
2020-10-28	1,681	1,708	1,676	1,708	20,900	1,708
2020-10-27	1,709	1,711	1,687	1,696	38,200	1,696
2020-10-26	1,720	1,727	1,711	1,716	19,700	1,716
2020-10-23	1,730	1,740	1,716	1,724	17,400	1,724
2020-10-22	1,725	1,740	1,714	1,727	22,000	1,727
2020-10-21	1,730	1,745	1,717	1,725	20,500	1,725
2020-10-20	1,750	1,750	1,715	1,723	24,700	1,723
2020-10-19	1,741	1,760	1,740	1,753	30,500	1,753
2020-10-16	1,729	1,740	1,720	1,730	15,900	1,730
2020-10-15	1,730	1,735	1,722	1,728	20,000	1,728
2020-10-14	1,722	1,737	1,719	1,730	23,900	1,730
2020-10-13	1,730	1,741	1,720	1,739	20,000	1,739
2020-10-12	1,747	1,748	1,722	1,729	24,400	1,729
2020-10-09	1,769	1,770	1,738	1,739	29,700	1,739
2020-10-08	1,758	1,779	1,747	1,753	30,100	1,753
2020-10-07	1,751	1,770	1,744	1,749	23,200	1,749
2020-10-06	1,759	1,773	1,750	1,761	20,700	1,761
2020-10-05	1,757	1,789	1,739	1,749	38,600	1,749
2020-10-02	1,795	1,806	1,731	1,740	44,900	1,740
2020-09-30	1,838	1,843	1,787	1,790	29,100	1,790
2020-09-29	1,800	1,856	1,784	1,831	57,400	1,831
2020-09-28	1,801	1,850	1,801	1,849	63,500	1,849
2020-09-25	1,794	1,819	1,770	1,784	68,400	1,784
2020-09-24	1,792	1,806	1,772	1,794	40,800	1,794
2020-09-23	1,770	1,788	1,755	1,779	53,200	1,779
2020-09-18	1,820	1,835	1,799	1,806	45,500	1,806
2020-09-17	1,806	1,820	1,792	1,820	20,100	1,820
2020-09-16	1,801	1,821	1,785	1,804	36,700	1,804
2020-09-15	1,800	1,812	1,769	1,798	25,500	1,798
2020-09-14	1,790	1,812	1,790	1,800	34,100	1,800
2020-09-11	1,739	1,772	1,738	1,765	44,900	1,765
2020-09-10	1,736	1,754	1,736	1,740	18,700	1,740
2020-09-09	1,735	1,758	1,735	1,741	32,700	1,741
2020-09-08	1,744	1,770	1,739	1,770	26,000	1,770
2020-09-07	1,750	1,765	1,737	1,750	16,300	1,750
2020-09-04	1,740	1,753	1,735	1,749	22,600	1,749
2020-09-03	1,772	1,772	1,744	1,755	30,800	1,755
2020-09-02	1,752	1,775	1,745	1,772	19,800	1,772
2020-09-01	1,764	1,771	1,742	1,751	28,600	1,751
2020-08-31	1,788	1,798	1,765	1,770	32,600	1,770
2020-08-28	1,789	1,807	1,762	1,788	36,100	1,788
2020-08-27	1,795	1,795	1,770	1,789	14,300	1,789
2020-08-26	1,809	1,809	1,771	1,791	16,400	1,791
2020-08-25	1,791	1,806	1,788	1,795	24,800	1,795
2020-08-24	1,792	1,792	1,761	1,779	26,100	1,779
2020-08-21	1,782	1,801	1,782	1,797	24,500	1,797
2020-08-20	1,806	1,806	1,778	1,778	30,900	1,778
2020-08-19	1,822	1,825	1,805	1,816	12,400	1,816
2020-08-18	1,796	1,843	1,788	1,821	22,300	1,821
2020-08-17	1,840	1,843	1,796	1,796	27,500	1,796
2020-08-14	1,899	1,899	1,830	1,838	22,200	1,838
2020-08-13	1,889	1,896	1,862	1,884	28,900	1,884
2020-08-12	1,864	1,910	1,864	1,898	45,000	1,898
2020-08-11	1,824	1,893	1,824	1,866	35,200	1,866
2020-08-07	1,770	1,862	1,770	1,824	40,100	1,824
2020-08-06	1,762	1,790	1,756	1,782	11,300	1,782
2020-08-05	1,802	1,802	1,751	1,758	23,400	1,758
2020-08-04	1,784	1,817	1,784	1,808	12,700	1,808
2020-08-03	1,786	1,802	1,769	1,780	17,000	1,780
2020-07-31	1,796	1,800	1,757	1,769	22,100	1,769
2020-07-30	1,842	1,842	1,793	1,800	16,400	1,800
2020-07-29	1,873	1,873	1,833	1,838	13,200	1,838
2020-07-28	1,913	1,913	1,867	1,882	19,100	1,882
2020-07-27	1,872	1,917	1,844	1,913	68,000	1,913
2020-07-22	1,900	1,903	1,830	1,832	46,800	1,832
2020-07-21	1,892	1,932	1,881	1,925	36,300	1,925
2020-07-20	1,860	1,886	1,846	1,878	11,900	1,878
2020-07-17	1,841	1,865	1,813	1,860	15,500	1,860
2020-07-16	1,860	1,860	1,816	1,817	9,600	1,817
2020-07-15	1,850	1,872	1,839	1,860	21,000	1,860
2020-07-14	1,850	1,850	1,829	1,845	11,500	1,845
2020-07-13	1,799	1,840	1,780	1,835	14,800	1,835
2020-07-10	1,786	1,802	1,678	1,766	48,200	1,766
2020-07-09	1,818	1,822	1,781	1,783	22,100	1,783
2020-07-08	1,833	1,870	1,816	1,816	20,300	1,816
2020-07-07	1,873	1,874	1,836	1,873	13,500	1,873
2020-07-06	1,869	1,877	1,841	1,874	17,600	1,874
2020-07-03	1,837	1,872	1,823	1,869	19,600	1,869
2020-07-02	1,834	1,863	1,822	1,826	18,800	1,826
2020-07-01	1,895	1,895	1,820	1,821	15,000	1,821
2020-06-30	1,897	1,905	1,861	1,870	16,300	1,870
2020-06-29	1,881	1,904	1,863	1,887	12,900	1,887
2020-06-26	1,890	1,914	1,862	1,899	23,800	1,899
2020-06-25	1,827	1,880	1,827	1,861	26,000	1,861
2020-06-24	1,884	1,884	1,834	1,839	9,100	1,839
2020-06-23	1,886	1,900	1,862	1,875	16,900	1,875
2020-06-22	1,902	1,903	1,874	1,894	13,100	1,894
2020-06-19	1,893	1,910	1,849	1,902	54,000	1,902
2020-06-18	1,839	1,875	1,823	1,859	19,600	1,859
2020-06-17	1,859	1,872	1,832	1,841	13,200	1,841
2020-06-16	1,840	1,889	1,826	1,852	25,100	1,852
2020-06-15	1,777	1,841	1,777	1,795	23,900	1,795
2020-06-12	1,801	1,832	1,795	1,806	32,300	1,806
2020-06-11	1,870	1,875	1,822	1,837	20,900	1,837
2020-06-10	1,874	1,891	1,852	1,852	16,800	1,852
2020-06-09	1,853	1,874	1,836	1,874	22,900	1,874
2020-06-08	1,870	1,870	1,831	1,853	22,100	1,853
2020-06-05	1,850	1,873	1,816	1,853	39,800	1,853
2020-06-04	1,920	1,920	1,857	1,880	30,700	1,880
2020-06-03	1,950	1,950	1,879	1,915	21,600	1,915
2020-06-02	1,912	1,946	1,896	1,924	20,600	1,924
2020-06-01	1,941	1,941	1,890	1,908	14,100	1,908
2020-05-29	1,930	1,979	1,893	1,962	65,600	1,962
2020-05-28	1,901	1,949	1,870	1,949	36,300	1,949
2020-05-27	1,859	1,887	1,818	1,887	24,700	1,887
2020-05-26	1,796	1,865	1,793	1,858	34,600	1,858
2020-05-25	1,868	1,868	1,761	1,796	75,100	1,796
2020-05-22	1,898	1,901	1,861	1,868	22,100	1,868
2020-05-21	1,884	1,884	1,860	1,865	10,300	1,865
2020-05-20	1,856	1,875	1,850	1,873	12,900	1,873
2020-05-19	1,888	1,888	1,825	1,862	13,300	1,862
2020-05-18	1,834	1,857	1,816	1,848	12,600	1,848
2020-05-15	1,858	1,858	1,805	1,827	9,400	1,827
2020-05-14	1,846	1,875	1,825	1,825	8,400	1,825
2020-05-13	1,841	1,852	1,826	1,846	10,000	1,846
2020-05-12	1,841	1,857	1,819	1,853	8,300	1,853
2020-05-11	1,809	1,842	1,805	1,841	11,800	1,841
2020-05-08	1,831	1,831	1,789	1,818	20,200	1,818
2020-05-07	1,800	1,838	1,770	1,806	24,900	1,806
2020-05-01	1,857	1,865	1,830	1,834	19,200	1,834
2020-04-30	1,931	1,931	1,851	1,852	30,000	1,852
2020-04-28	1,873	1,904	1,856	1,888	25,300	1,888
2020-04-27	1,859	1,876	1,831	1,876	22,900	1,876
2020-04-24	1,827	1,859	1,793	1,859	37,800	1,859
2020-04-23	1,796	1,821	1,787	1,820	26,000	1,820
2020-04-22	1,745	1,805	1,745	1,778	24,400	1,778
2020-04-21	1,753	1,777	1,727	1,777	24,100	1,777
2020-04-20	1,795	1,824	1,751	1,763	22,600	1,763
2020-04-17	1,850	1,885	1,806	1,835	31,500	1,835
2020-04-16	1,726	1,866	1,726	1,865	80,800	1,865
2020-04-15	1,814	1,818	1,723	1,732	33,400	1,732
2020-04-14	1,844	1,850	1,803	1,821	30,300	1,821
2020-04-13	1,868	1,876	1,833	1,851	15,600	1,851
2020-04-10	1,850	1,895	1,833	1,895	21,600	1,895
2020-04-09	1,863	1,871	1,826	1,871	23,800	1,871
2020-04-08	1,850	1,914	1,840	1,880	39,400	1,880
2020-04-07	1,900	1,900	1,833	1,868	33,200	1,868
2020-04-06	1,796	1,875	1,782	1,863	40,700	1,863
2020-04-03	1,773	1,860	1,762	1,796	36,000	1,796
2020-04-02	1,773	1,781	1,701	1,712	29,800	1,712
2020-04-01	1,904	1,910	1,783	1,797	39,800	1,797
2020-03-31	2,012	2,012	1,930	1,938	31,400	1,938
2020-03-30	2,091	2,097	1,919	2,062	64,200	2,062
2020-03-27	2,000	2,140	2,000	2,140	97,000	2,140
2020-03-26	1,856	2,010	1,800	1,993	54,100	1,993
2020-03-25	1,846	1,846	1,760	1,836	52,000	1,836
2020-03-24	1,880	1,887	1,750	1,806	38,700	1,806
2020-03-23	1,845	1,866	1,732	1,855	76,400	1,855
2020-03-19	1,772	1,877	1,756	1,814	41,700	1,814
2020-03-18	1,785	1,858	1,732	1,735	32,200	1,735
2020-03-17	1,539	1,793	1,539	1,773	70,300	1,773
2020-03-16	1,582	1,655	1,574	1,594	33,300	1,594
2020-03-13	1,600	1,613	1,508	1,576	58,400	1,576
2020-03-12	1,672	1,686	1,615	1,638	46,000	1,638
2020-03-11	1,686	1,734	1,672	1,675	27,700	1,675
2020-03-10	1,657	1,706	1,600	1,702	38,600	1,702
2020-03-09	1,690	1,702	1,645	1,658	43,200	1,658
2020-03-06	1,745	1,751	1,709	1,710	45,200	1,710
2020-03-05	1,787	1,812	1,760	1,770	39,500	1,770
2020-03-04	1,762	1,800	1,740	1,758	35,300	1,758
2020-03-03	1,800	1,831	1,780	1,784	43,200	1,784
2020-03-02	1,745	1,849	1,740	1,821	38,800	1,821
2020-02-28	1,786	1,813	1,747	1,753	57,300	1,753
2020-02-27	1,852	1,852	1,807	1,819	47,100	1,819
2020-02-26	1,848	1,870	1,758	1,859	40,800	1,859
2020-02-25	1,895	1,912	1,874	1,874	59,300	1,874
2020-02-21	1,920	1,959	1,914	1,943	67,700	1,943
2020-02-20	1,940	1,940	1,910	1,914	30,300	1,914
2020-02-19	1,934	1,944	1,914	1,914	20,900	1,914
2020-02-18	1,943	1,945	1,918	1,920	20,500	1,920
2020-02-17	1,920	1,954	1,898	1,943	49,300	1,943
2020-02-14	1,917	1,945	1,913	1,941	24,400	1,941
2020-02-13	1,934	1,936	1,911	1,916	33,300	1,916
2020-02-12	1,944	1,947	1,924	1,934	25,000	1,934
2020-02-10	1,950	1,957	1,928	1,928	32,100	1,928
2020-02-07	1,951	1,981	1,943	1,950	43,800	1,950
2020-02-06	1,943	1,984	1,924	1,966	65,800	1,966
2020-02-05	1,951	1,972	1,920	1,943	56,000	1,943
2020-02-04	1,915	1,947	1,914	1,943	23,200	1,943
2020-02-03	1,890	1,929	1,886	1,914	12,800	1,914
2020-01-31	1,918	1,938	1,917	1,930	32,700	1,930
2020-01-30	1,898	1,911	1,883	1,897	14,700	1,897
2020-01-29	1,887	1,901	1,887	1,898	12,000	1,898
2020-01-28	1,895	1,913	1,860	1,899	36,900	1,899
2020-01-27	1,926	1,926	1,893	1,902	28,700	1,902
2020-01-24	1,950	1,950	1,928	1,933	17,800	1,933
2020-01-23	1,950	1,956	1,939	1,943	25,000	1,943
2020-01-22	1,950	1,964	1,945	1,956	33,200	1,956
2020-01-21	1,950	1,969	1,947	1,968	23,900	1,968
2020-01-20	1,945	1,966	1,945	1,948	24,200	1,948
2020-01-17	1,950	1,954	1,935	1,940	37,700	1,940
2020-01-16	1,943	1,943	1,925	1,925	13,600	1,925
2020-01-15	1,935	1,943	1,922	1,943	18,400	1,943
2020-01-14	1,954	1,954	1,917	1,923	28,900	1,923
2020-01-10	1,954	1,973	1,954	1,961	7,800	1,961
2020-01-09	1,950	1,968	1,948	1,964	13,400	1,964
2020-01-08	1,960	1,961	1,922	1,946	23,800	1,946
2020-01-07	1,950	1,989	1,950	1,980	26,100	1,980
2020-01-06	1,947	1,957	1,934	1,946	25,500	1,946

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