1. HOME >
  2. 株価時系列 >
  3. 1982 >
  4. 2020年

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
2020-12-301,9001,9061,8651,89724,1001,897
2020-12-291,9031,9171,8831,91129,0001,911
2020-12-281,9001,9111,8731,89424,6001,894
2020-12-251,9001,9001,8811,90045,3001,900
2020-12-241,8901,9021,8831,90227,2001,902
2020-12-231,8651,8761,8521,87526,4001,875
2020-12-221,8701,8711,8481,86217,7001,862
2020-12-211,8801,8951,8701,88516,6001,885
2020-12-181,8731,8991,8631,88829,0001,888
2020-12-171,8771,8921,8551,86917,8001,869
2020-12-161,8951,8951,8691,87510,5001,875
2020-12-151,8681,8991,8611,87914,5001,879
2020-12-141,8991,9031,8641,86817,1001,868
2020-12-111,9001,9041,8731,89421,9001,894
2020-12-101,8991,9041,8911,89711,4001,897
2020-12-091,8821,9021,8821,89918,4001,899
2020-12-081,8681,8891,8641,88112,4001,881
2020-12-071,9001,9001,8531,86820,0001,868
2020-12-041,9001,9001,8871,88925,4001,889
2020-12-031,8561,9041,8561,90126,0001,901
2020-12-021,8981,8981,8301,84734,4001,847
2020-12-011,8541,8901,8291,88232,1001,882
2020-11-301,8771,8901,8301,83347,6001,833
2020-11-271,8781,9031,8681,87838,4001,878
2020-11-261,8581,8861,8421,87814,5001,878
2020-11-251,8731,8891,8571,85923,5001,859
2020-11-241,8801,8931,8461,85134,3001,851
2020-11-201,8281,8551,8101,84624,0001,846
2020-11-191,8291,8321,8131,82513,7001,825
2020-11-181,8131,8391,7931,82118,1001,821
2020-11-171,8161,8221,7851,81320,3001,813
2020-11-161,8001,8291,7921,81230,9001,812
2020-11-131,8001,8021,7671,77325,8001,773
2020-11-121,8191,8211,7971,80618,2001,806
2020-11-111,8301,8361,8041,81929,0001,819
2020-11-101,7791,8061,7591,79946,2001,799
2020-11-091,7751,7851,7581,76858,4001,768
2020-11-061,7301,7731,7201,76442,2001,764
2020-11-051,7181,7481,6961,72645,3001,726
2020-11-041,7361,7361,7021,71131,9001,711
2020-11-021,6981,7331,6981,72324,3001,723
2020-10-301,7201,7201,6701,68521,2001,685
2020-10-291,6911,7171,6911,70313,5001,703
2020-10-281,6811,7081,6761,70820,9001,708
2020-10-271,7091,7111,6871,69638,2001,696
2020-10-261,7201,7271,7111,71619,7001,716
2020-10-231,7301,7401,7161,72417,4001,724
2020-10-221,7251,7401,7141,72722,0001,727
2020-10-211,7301,7451,7171,72520,5001,725
2020-10-201,7501,7501,7151,72324,7001,723
2020-10-191,7411,7601,7401,75330,5001,753
2020-10-161,7291,7401,7201,73015,9001,730
2020-10-151,7301,7351,7221,72820,0001,728
2020-10-141,7221,7371,7191,73023,9001,730
2020-10-131,7301,7411,7201,73920,0001,739
2020-10-121,7471,7481,7221,72924,4001,729
2020-10-091,7691,7701,7381,73929,7001,739
2020-10-081,7581,7791,7471,75330,1001,753
2020-10-071,7511,7701,7441,74923,2001,749
2020-10-061,7591,7731,7501,76120,7001,761
2020-10-051,7571,7891,7391,74938,6001,749
2020-10-021,7951,8061,7311,74044,9001,740
2020-09-301,8381,8431,7871,79029,1001,790
2020-09-291,8001,8561,7841,83157,4001,831
2020-09-281,8011,8501,8011,84963,5001,849
2020-09-251,7941,8191,7701,78468,4001,784
2020-09-241,7921,8061,7721,79440,8001,794
2020-09-231,7701,7881,7551,77953,2001,779
2020-09-181,8201,8351,7991,80645,5001,806
2020-09-171,8061,8201,7921,82020,1001,820
2020-09-161,8011,8211,7851,80436,7001,804
2020-09-151,8001,8121,7691,79825,5001,798
2020-09-141,7901,8121,7901,80034,1001,800
2020-09-111,7391,7721,7381,76544,9001,765
2020-09-101,7361,7541,7361,74018,7001,740
2020-09-091,7351,7581,7351,74132,7001,741
2020-09-081,7441,7701,7391,77026,0001,770
2020-09-071,7501,7651,7371,75016,3001,750
2020-09-041,7401,7531,7351,74922,6001,749
2020-09-031,7721,7721,7441,75530,8001,755
2020-09-021,7521,7751,7451,77219,8001,772
2020-09-011,7641,7711,7421,75128,6001,751
2020-08-311,7881,7981,7651,77032,6001,770
2020-08-281,7891,8071,7621,78836,1001,788
2020-08-271,7951,7951,7701,78914,3001,789
2020-08-261,8091,8091,7711,79116,4001,791
2020-08-251,7911,8061,7881,79524,8001,795
2020-08-241,7921,7921,7611,77926,1001,779
2020-08-211,7821,8011,7821,79724,5001,797
2020-08-201,8061,8061,7781,77830,9001,778
2020-08-191,8221,8251,8051,81612,4001,816
2020-08-181,7961,8431,7881,82122,3001,821
2020-08-171,8401,8431,7961,79627,5001,796
2020-08-141,8991,8991,8301,83822,2001,838
2020-08-131,8891,8961,8621,88428,9001,884
2020-08-121,8641,9101,8641,89845,0001,898
2020-08-111,8241,8931,8241,86635,2001,866
2020-08-071,7701,8621,7701,82440,1001,824
2020-08-061,7621,7901,7561,78211,3001,782
2020-08-051,8021,8021,7511,75823,4001,758
2020-08-041,7841,8171,7841,80812,7001,808
2020-08-031,7861,8021,7691,78017,0001,780
2020-07-311,7961,8001,7571,76922,1001,769
2020-07-301,8421,8421,7931,80016,4001,800
2020-07-291,8731,8731,8331,83813,2001,838
2020-07-281,9131,9131,8671,88219,1001,882
2020-07-271,8721,9171,8441,91368,0001,913
2020-07-221,9001,9031,8301,83246,8001,832
2020-07-211,8921,9321,8811,92536,3001,925
2020-07-201,8601,8861,8461,87811,9001,878
2020-07-171,8411,8651,8131,86015,5001,860
2020-07-161,8601,8601,8161,8179,6001,817
2020-07-151,8501,8721,8391,86021,0001,860
2020-07-141,8501,8501,8291,84511,5001,845
2020-07-131,7991,8401,7801,83514,8001,835
2020-07-101,7861,8021,6781,76648,2001,766
2020-07-091,8181,8221,7811,78322,1001,783
2020-07-081,8331,8701,8161,81620,3001,816
2020-07-071,8731,8741,8361,87313,5001,873
2020-07-061,8691,8771,8411,87417,6001,874
2020-07-031,8371,8721,8231,86919,6001,869
2020-07-021,8341,8631,8221,82618,8001,826
2020-07-011,8951,8951,8201,82115,0001,821
2020-06-301,8971,9051,8611,87016,3001,870
2020-06-291,8811,9041,8631,88712,9001,887
2020-06-261,8901,9141,8621,89923,8001,899
2020-06-251,8271,8801,8271,86126,0001,861
2020-06-241,8841,8841,8341,8399,1001,839
2020-06-231,8861,9001,8621,87516,9001,875
2020-06-221,9021,9031,8741,89413,1001,894
2020-06-191,8931,9101,8491,90254,0001,902
2020-06-181,8391,8751,8231,85919,6001,859
2020-06-171,8591,8721,8321,84113,2001,841
2020-06-161,8401,8891,8261,85225,1001,852
2020-06-151,7771,8411,7771,79523,9001,795
2020-06-121,8011,8321,7951,80632,3001,806
2020-06-111,8701,8751,8221,83720,9001,837
2020-06-101,8741,8911,8521,85216,8001,852
2020-06-091,8531,8741,8361,87422,9001,874
2020-06-081,8701,8701,8311,85322,1001,853
2020-06-051,8501,8731,8161,85339,8001,853
2020-06-041,9201,9201,8571,88030,7001,880
2020-06-031,9501,9501,8791,91521,6001,915
2020-06-021,9121,9461,8961,92420,6001,924
2020-06-011,9411,9411,8901,90814,1001,908
2020-05-291,9301,9791,8931,96265,6001,962
2020-05-281,9011,9491,8701,94936,3001,949
2020-05-271,8591,8871,8181,88724,7001,887
2020-05-261,7961,8651,7931,85834,6001,858
2020-05-251,8681,8681,7611,79675,1001,796
2020-05-221,8981,9011,8611,86822,1001,868
2020-05-211,8841,8841,8601,86510,3001,865
2020-05-201,8561,8751,8501,87312,9001,873
2020-05-191,8881,8881,8251,86213,3001,862
2020-05-181,8341,8571,8161,84812,6001,848
2020-05-151,8581,8581,8051,8279,4001,827
2020-05-141,8461,8751,8251,8258,4001,825
2020-05-131,8411,8521,8261,84610,0001,846
2020-05-121,8411,8571,8191,8538,3001,853
2020-05-111,8091,8421,8051,84111,8001,841
2020-05-081,8311,8311,7891,81820,2001,818
2020-05-071,8001,8381,7701,80624,9001,806
2020-05-011,8571,8651,8301,83419,2001,834
2020-04-301,9311,9311,8511,85230,0001,852
2020-04-281,8731,9041,8561,88825,3001,888
2020-04-271,8591,8761,8311,87622,9001,876
2020-04-241,8271,8591,7931,85937,8001,859
2020-04-231,7961,8211,7871,82026,0001,820
2020-04-221,7451,8051,7451,77824,4001,778
2020-04-211,7531,7771,7271,77724,1001,777
2020-04-201,7951,8241,7511,76322,6001,763
2020-04-171,8501,8851,8061,83531,5001,835
2020-04-161,7261,8661,7261,86580,8001,865
2020-04-151,8141,8181,7231,73233,4001,732
2020-04-141,8441,8501,8031,82130,3001,821
2020-04-131,8681,8761,8331,85115,6001,851
2020-04-101,8501,8951,8331,89521,6001,895
2020-04-091,8631,8711,8261,87123,8001,871
2020-04-081,8501,9141,8401,88039,4001,880
2020-04-071,9001,9001,8331,86833,2001,868
2020-04-061,7961,8751,7821,86340,7001,863
2020-04-031,7731,8601,7621,79636,0001,796
2020-04-021,7731,7811,7011,71229,8001,712
2020-04-011,9041,9101,7831,79739,8001,797
2020-03-312,0122,0121,9301,93831,4001,938
2020-03-302,0912,0971,9192,06264,2002,062
2020-03-272,0002,1402,0002,14097,0002,140
2020-03-261,8562,0101,8001,99354,1001,993
2020-03-251,8461,8461,7601,83652,0001,836
2020-03-241,8801,8871,7501,80638,7001,806
2020-03-231,8451,8661,7321,85576,4001,855
2020-03-191,7721,8771,7561,81441,7001,814
2020-03-181,7851,8581,7321,73532,2001,735
2020-03-171,5391,7931,5391,77370,3001,773
2020-03-161,5821,6551,5741,59433,3001,594
2020-03-131,6001,6131,5081,57658,4001,576
2020-03-121,6721,6861,6151,63846,0001,638
2020-03-111,6861,7341,6721,67527,7001,675
2020-03-101,6571,7061,6001,70238,6001,702
2020-03-091,6901,7021,6451,65843,2001,658
2020-03-061,7451,7511,7091,71045,2001,710
2020-03-051,7871,8121,7601,77039,5001,770
2020-03-041,7621,8001,7401,75835,3001,758
2020-03-031,8001,8311,7801,78443,2001,784
2020-03-021,7451,8491,7401,82138,8001,821
2020-02-281,7861,8131,7471,75357,3001,753
2020-02-271,8521,8521,8071,81947,1001,819
2020-02-261,8481,8701,7581,85940,8001,859
2020-02-251,8951,9121,8741,87459,3001,874
2020-02-211,9201,9591,9141,94367,7001,943
2020-02-201,9401,9401,9101,91430,3001,914
2020-02-191,9341,9441,9141,91420,9001,914
2020-02-181,9431,9451,9181,92020,5001,920
2020-02-171,9201,9541,8981,94349,3001,943
2020-02-141,9171,9451,9131,94124,4001,941
2020-02-131,9341,9361,9111,91633,3001,916
2020-02-121,9441,9471,9241,93425,0001,934
2020-02-101,9501,9571,9281,92832,1001,928
2020-02-071,9511,9811,9431,95043,8001,950
2020-02-061,9431,9841,9241,96665,8001,966
2020-02-051,9511,9721,9201,94356,0001,943
2020-02-041,9151,9471,9141,94323,2001,943
2020-02-031,8901,9291,8861,91412,8001,914
2020-01-311,9181,9381,9171,93032,7001,930
2020-01-301,8981,9111,8831,89714,7001,897
2020-01-291,8871,9011,8871,89812,0001,898
2020-01-281,8951,9131,8601,89936,9001,899
2020-01-271,9261,9261,8931,90228,7001,902
2020-01-241,9501,9501,9281,93317,8001,933
2020-01-231,9501,9561,9391,94325,0001,943
2020-01-221,9501,9641,9451,95633,2001,956
2020-01-211,9501,9691,9471,96823,9001,968
2020-01-201,9451,9661,9451,94824,2001,948
2020-01-171,9501,9541,9351,94037,7001,940
2020-01-161,9431,9431,9251,92513,6001,925
2020-01-151,9351,9431,9221,94318,4001,943
2020-01-141,9541,9541,9171,92328,9001,923
2020-01-101,9541,9731,9541,9617,8001,961
2020-01-091,9501,9681,9481,96413,4001,964
2020-01-081,9601,9611,9221,94623,8001,946
2020-01-071,9501,9891,9501,98026,1001,980
2020-01-061,9471,9571,9341,94625,5001,946

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