1982 日比谷総合設備(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,069	2,075	2,052	2,056	12,500	2,056
2021-12-29	2,055	2,077	2,005	2,069	21,100	2,069
2021-12-28	2,043	2,064	2,043	2,064	19,400	2,064
2021-12-27	2,026	2,040	2,013	2,034	50,400	2,034
2021-12-24	1,997	2,023	1,991	2,014	25,700	2,014
2021-12-23	2,012	2,012	1,989	2,010	30,800	2,010
2021-12-22	2,032	2,034	2,010	2,024	36,300	2,024
2021-12-21	2,025	2,052	2,020	2,027	42,400	2,027
2021-12-20	2,033	2,033	1,995	1,995	19,100	1,995
2021-12-17	2,067	2,070	2,045	2,053	38,300	2,053
2021-12-16	2,044	2,057	2,037	2,048	24,900	2,048
2021-12-15	2,001	2,035	1,998	2,018	21,000	2,018
2021-12-14	2,021	2,023	2,007	2,014	21,400	2,014
2021-12-13	2,050	2,050	2,013	2,023	14,000	2,023
2021-12-10	2,035	2,050	2,027	2,040	29,100	2,040
2021-12-09	2,017	2,046	2,010	2,041	60,800	2,041
2021-12-08	2,030	2,038	2,006	2,019	47,100	2,019
2021-12-07	2,000	2,030	2,000	2,026	101,900	2,026
2021-12-06	1,989	2,000	1,966	1,983	57,400	1,983
2021-12-03	1,976	1,999	1,960	1,984	119,100	1,984
2021-12-02	1,881	1,912	1,872	1,896	62,800	1,896
2021-12-01	1,841	1,873	1,835	1,865	52,500	1,865
2021-11-30	1,822	1,864	1,818	1,864	582,200	1,864
2021-11-29	1,813	1,822	1,783	1,809	90,500	1,809
2021-11-26	1,840	1,856	1,815	1,819	86,700	1,819
2021-11-25	1,864	1,870	1,848	1,858	55,500	1,858
2021-11-24	1,849	1,881	1,832	1,851	60,900	1,851
2021-11-22	1,847	1,864	1,827	1,856	68,900	1,856
2021-11-19	1,858	1,859	1,825	1,845	61,400	1,845
2021-11-18	1,865	1,873	1,853	1,853	61,600	1,853
2021-11-17	1,882	1,904	1,872	1,873	70,300	1,873
2021-11-16	1,901	1,918	1,888	1,889	46,600	1,889
2021-11-15	1,900	1,944	1,890	1,899	109,900	1,899
2021-11-12	1,923	1,956	1,893	1,900	156,700	1,900
2021-11-11	1,936	1,938	1,918	1,921	11,900	1,921
2021-11-10	1,948	1,949	1,921	1,935	17,500	1,935
2021-11-09	1,968	1,968	1,936	1,936	25,000	1,936
2021-11-08	1,967	1,981	1,946	1,958	33,000	1,958
2021-11-05	1,962	1,965	1,944	1,957	18,100	1,957
2021-11-04	1,925	1,959	1,917	1,954	20,200	1,954
2021-11-02	1,929	1,935	1,906	1,906	15,100	1,906
2021-11-01	1,950	1,951	1,910	1,947	21,400	1,947
2021-10-29	1,913	1,926	1,905	1,912	9,000	1,912
2021-10-28	1,922	1,930	1,899	1,913	28,500	1,913
2021-10-27	1,939	1,939	1,905	1,907	9,700	1,907
2021-10-26	1,926	1,942	1,913	1,939	20,100	1,939
2021-10-25	1,931	1,934	1,900	1,900	17,400	1,900
2021-10-22	1,913	1,939	1,902	1,925	17,600	1,925
2021-10-21	1,917	1,917	1,900	1,907	9,300	1,907
2021-10-20	1,950	1,950	1,906	1,912	9,400	1,912
2021-10-19	1,940	1,944	1,916	1,932	11,800	1,932
2021-10-18	1,944	1,944	1,921	1,931	8,800	1,931
2021-10-15	1,925	1,946	1,920	1,946	11,700	1,946
2021-10-14	1,905	1,909	1,894	1,909	14,500	1,909
2021-10-13	1,900	1,907	1,891	1,902	16,700	1,902
2021-10-12	1,920	1,922	1,900	1,900	14,000	1,900
2021-10-11	1,926	1,937	1,921	1,937	6,300	1,937
2021-10-08	1,932	1,943	1,920	1,926	18,100	1,926
2021-10-07	1,949	1,949	1,903	1,907	17,300	1,907
2021-10-06	1,928	1,950	1,911	1,926	26,500	1,926
2021-10-05	1,910	1,935	1,900	1,911	30,000	1,911
2021-10-04	1,928	1,930	1,910	1,923	25,700	1,923
2021-10-01	1,950	1,950	1,895	1,902	29,700	1,902
2021-09-30	1,942	1,979	1,942	1,960	33,000	1,960
2021-09-29	1,970	1,970	1,913	1,934	42,900	1,934
2021-09-28	2,009	2,023	1,981	2,022	35,000	2,022
2021-09-27	2,030	2,030	1,999	2,020	31,600	2,020
2021-09-24	2,004	2,027	1,996	2,027	49,300	2,027
2021-09-22	1,956	1,980	1,953	1,972	34,500	1,972
2021-09-21	1,980	1,983	1,950	1,969	50,300	1,969
2021-09-17	2,003	2,005	1,980	2,005	38,300	2,005
2021-09-16	1,990	1,997	1,970	1,994	43,200	1,994
2021-09-15	2,000	2,000	1,955	1,975	36,800	1,975
2021-09-14	2,000	2,014	1,979	2,014	44,300	2,014
2021-09-13	1,972	1,993	1,967	1,993	22,300	1,993
2021-09-10	1,915	1,971	1,906	1,971	79,800	1,971
2021-09-09	1,950	1,967	1,944	1,955	46,900	1,955
2021-09-08	1,942	1,971	1,936	1,970	52,200	1,970
2021-09-07	1,943	1,944	1,926	1,933	34,600	1,933
2021-09-06	1,930	1,939	1,918	1,926	19,800	1,926
2021-09-03	1,909	1,939	1,900	1,929	40,700	1,929
2021-09-02	1,901	1,917	1,893	1,900	14,700	1,900
2021-09-01	1,890	1,910	1,890	1,910	12,800	1,910
2021-08-31	1,892	1,909	1,876	1,891	46,600	1,891
2021-08-30	1,912	1,916	1,891	1,909	14,300	1,909
2021-08-27	1,900	1,900	1,883	1,900	6,600	1,900
2021-08-26	1,896	1,899	1,880	1,894	13,600	1,894
2021-08-25	1,913	1,913	1,889	1,894	18,100	1,894
2021-08-24	1,890	1,904	1,882	1,904	32,400	1,904
2021-08-23	1,900	1,900	1,878	1,878	31,100	1,878
2021-08-20	1,855	1,878	1,855	1,878	30,200	1,878
2021-08-19	1,870	1,887	1,842	1,842	21,700	1,842
2021-08-18	1,863	1,907	1,863	1,884	29,500	1,884
2021-08-17	1,864	1,879	1,858	1,858	14,200	1,858
2021-08-16	1,866	1,889	1,856	1,864	18,100	1,864
2021-08-13	1,873	1,874	1,864	1,864	6,000	1,864
2021-08-12	1,870	1,873	1,861	1,869	12,400	1,869
2021-08-11	1,852	1,876	1,852	1,860	10,200	1,860
2021-08-10	1,878	1,878	1,850	1,850	21,000	1,850
2021-08-06	1,893	1,900	1,870	1,878	17,600	1,878
2021-08-05	1,877	1,883	1,856	1,865	15,400	1,865
2021-08-04	1,874	1,900	1,874	1,900	11,900	1,900
2021-08-03	1,899	1,910	1,882	1,882	13,200	1,882
2021-08-02	1,893	1,912	1,891	1,908	35,200	1,908
2021-07-30	1,900	1,900	1,871	1,871	20,300	1,871
2021-07-29	1,899	1,899	1,883	1,895	8,900	1,895
2021-07-28	1,896	1,902	1,885	1,896	8,400	1,896
2021-07-27	1,886	1,897	1,871	1,897	16,600	1,897
2021-07-26	1,900	1,900	1,869	1,886	55,700	1,886
2021-07-21	1,889	1,889	1,865	1,872	50,100	1,872
2021-07-20	1,851	1,877	1,851	1,860	31,000	1,860
2021-07-19	1,830	1,865	1,829	1,854	22,200	1,854
2021-07-16	1,823	1,842	1,823	1,835	8,200	1,835
2021-07-15	1,853	1,857	1,828	1,831	15,500	1,831
2021-07-14	1,868	1,871	1,851	1,855	9,700	1,855
2021-07-13	1,845	1,870	1,843	1,868	28,400	1,868
2021-07-12	1,819	1,838	1,808	1,838	34,400	1,838
2021-07-09	1,772	1,799	1,772	1,781	47,500	1,781
2021-07-08	1,816	1,823	1,785	1,785	35,300	1,785
2021-07-07	1,822	1,835	1,814	1,814	24,900	1,814
2021-07-06	1,828	1,837	1,827	1,827	13,000	1,827
2021-07-05	1,839	1,850	1,827	1,827	18,600	1,827
2021-07-02	1,830	1,852	1,826	1,848	31,600	1,848
2021-07-01	1,821	1,834	1,810	1,814	23,100	1,814
2021-06-30	1,828	1,835	1,816	1,816	35,100	1,816
2021-06-29	1,841	1,846	1,823	1,834	24,600	1,834
2021-06-28	1,840	1,857	1,834	1,855	17,800	1,855
2021-06-25	1,849	1,849	1,834	1,840	17,200	1,840
2021-06-24	1,829	1,851	1,826	1,848	13,200	1,848
2021-06-23	1,868	1,868	1,831	1,831	18,900	1,831
2021-06-22	1,866	1,880	1,853	1,868	35,000	1,868
2021-06-21	1,825	1,843	1,817	1,828	24,900	1,828
2021-06-18	1,865	1,865	1,826	1,836	57,800	1,836
2021-06-17	1,831	1,835	1,826	1,828	18,000	1,828
2021-06-16	1,845	1,845	1,826	1,829	19,900	1,829
2021-06-15	1,844	1,854	1,832	1,839	18,800	1,839
2021-06-14	1,866	1,866	1,841	1,848	12,000	1,848
2021-06-11	1,870	1,876	1,849	1,854	27,800	1,854
2021-06-10	1,845	1,865	1,845	1,857	21,900	1,857
2021-06-09	1,850	1,858	1,845	1,849	12,000	1,849
2021-06-08	1,841	1,849	1,838	1,846	24,100	1,846
2021-06-07	1,851	1,858	1,813	1,836	57,900	1,836
2021-06-04	1,850	1,859	1,818	1,843	52,800	1,843
2021-06-03	1,845	1,869	1,845	1,869	19,900	1,869
2021-06-02	1,843	1,851	1,826	1,839	20,800	1,839
2021-06-01	1,815	1,848	1,815	1,845	22,500	1,845
2021-05-31	1,856	1,856	1,815	1,815	25,900	1,815
2021-05-28	1,852	1,870	1,852	1,856	21,500	1,856
2021-05-27	1,823	1,882	1,817	1,860	75,500	1,860
2021-05-26	1,851	1,853	1,823	1,823	20,400	1,823
2021-05-25	1,884	1,884	1,853	1,856	20,100	1,856
2021-05-24	1,876	1,890	1,873	1,884	16,800	1,884
2021-05-21	1,880	1,887	1,870	1,873	24,800	1,873
2021-05-20	1,884	1,895	1,877	1,882	17,000	1,882
2021-05-19	1,886	1,897	1,880	1,884	16,500	1,884
2021-05-18	1,896	1,900	1,888	1,897	13,600	1,897
2021-05-17	1,886	1,897	1,880	1,884	11,600	1,884
2021-05-14	1,899	1,916	1,885	1,885	17,000	1,885
2021-05-13	1,882	1,918	1,876	1,877	30,000	1,877
2021-05-12	1,896	1,899	1,857	1,857	18,000	1,857
2021-05-11	1,916	1,928	1,894	1,896	23,400	1,896
2021-05-10	1,920	1,931	1,919	1,925	11,700	1,925
2021-05-07	1,930	1,931	1,910	1,922	15,200	1,922
2021-05-06	1,870	1,929	1,870	1,919	31,100	1,919
2021-04-30	1,865	1,872	1,845	1,855	42,500	1,855
2021-04-28	1,867	1,893	1,862	1,865	25,700	1,865
2021-04-27	1,856	1,883	1,855	1,863	25,700	1,863
2021-04-26	1,913	1,913	1,890	1,892	27,000	1,892
2021-04-23	1,925	1,928	1,912	1,920	16,500	1,920
2021-04-22	1,933	1,938	1,918	1,930	20,800	1,930
2021-04-21	1,902	1,930	1,902	1,924	27,400	1,924
2021-04-20	1,915	1,940	1,910	1,924	26,900	1,924
2021-04-19	1,942	1,953	1,923	1,930	22,900	1,930
2021-04-16	1,950	1,950	1,930	1,935	13,400	1,935
2021-04-15	1,947	1,955	1,936	1,951	13,000	1,951
2021-04-14	1,969	1,969	1,941	1,963	17,600	1,963
2021-04-13	1,955	1,979	1,937	1,969	37,600	1,969
2021-04-12	1,922	1,947	1,922	1,935	17,400	1,935
2021-04-09	1,924	1,932	1,907	1,916	32,000	1,916
2021-04-08	1,918	1,937	1,914	1,930	38,700	1,930
2021-04-07	1,901	1,956	1,901	1,955	37,300	1,955
2021-04-06	1,929	1,938	1,904	1,908	21,700	1,908
2021-04-05	1,926	1,944	1,921	1,940	20,300	1,940
2021-04-02	1,943	1,947	1,930	1,936	18,000	1,936
2021-04-01	1,957	1,958	1,922	1,922	22,700	1,922
2021-03-31	1,983	1,987	1,941	1,942	26,100	1,942
2021-03-30	2,045	2,045	1,987	1,999	41,800	1,999
2021-03-29	2,067	2,080	2,040	2,080	52,700	2,080
2021-03-26	2,004	2,061	1,992	2,055	53,400	2,055
2021-03-25	2,015	2,015	1,969	1,993	42,500	1,993
2021-03-24	1,991	1,991	1,957	1,975	36,400	1,975
2021-03-23	2,018	2,018	1,977	1,984	42,200	1,984
2021-03-22	2,001	2,010	1,981	2,007	50,300	2,007
2021-03-19	1,996	2,008	1,982	2,000	59,800	2,000
2021-03-18	1,999	1,999	1,977	1,991	39,700	1,991
2021-03-17	2,005	2,008	1,974	1,996	30,100	1,996
2021-03-16	1,930	2,016	1,930	2,008	65,300	2,008
2021-03-15	1,897	1,901	1,884	1,901	47,900	1,901
2021-03-12	1,857	1,884	1,843	1,871	79,000	1,871
2021-03-11	1,903	1,913	1,884	1,894	66,500	1,894
2021-03-10	1,912	1,912	1,889	1,899	37,200	1,899
2021-03-09	1,900	1,920	1,891	1,912	44,400	1,912
2021-03-08	1,900	1,905	1,882	1,896	32,400	1,896
2021-03-05	1,888	1,906	1,875	1,900	48,300	1,900
2021-03-04	1,895	1,895	1,863	1,887	21,500	1,887
2021-03-03	1,879	1,898	1,868	1,895	24,800	1,895
2021-03-02	1,876	1,886	1,855	1,877	31,800	1,877
2021-03-01	1,865	1,880	1,847	1,877	17,600	1,877
2021-02-26	1,855	1,875	1,843	1,850	32,900	1,850
2021-02-25	1,885	1,885	1,854	1,864	22,700	1,864
2021-02-24	1,883	1,883	1,852	1,867	20,200	1,867
2021-02-22	1,895	1,895	1,857	1,878	23,500	1,878
2021-02-19	1,878	1,878	1,844	1,863	15,700	1,863
2021-02-18	1,888	1,888	1,852	1,867	20,900	1,867
2021-02-17	1,886	1,898	1,874	1,874	16,600	1,874
2021-02-16	1,892	1,901	1,882	1,899	16,900	1,899
2021-02-15	1,888	1,890	1,870	1,885	16,900	1,885
2021-02-12	1,893	1,893	1,871	1,877	10,300	1,877
2021-02-10	1,896	1,913	1,873	1,880	28,700	1,880
2021-02-09	1,900	1,900	1,881	1,900	16,300	1,900
2021-02-08	1,853	1,896	1,853	1,896	34,600	1,896
2021-02-05	1,835	1,849	1,830	1,842	31,800	1,842
2021-02-04	1,840	1,852	1,833	1,840	15,500	1,840
2021-02-03	1,837	1,849	1,833	1,844	9,800	1,844
2021-02-02	1,860	1,871	1,830	1,837	21,700	1,837
2021-02-01	1,850	1,875	1,850	1,860	17,200	1,860
2021-01-29	1,885	1,887	1,839	1,850	21,300	1,850
2021-01-28	1,851	1,893	1,850	1,885	28,100	1,885
2021-01-27	1,890	1,890	1,860	1,867	6,400	1,867
2021-01-26	1,860	1,883	1,853	1,868	17,200	1,868
2021-01-25	1,886	1,892	1,863	1,868	12,800	1,868
2021-01-22	1,862	1,886	1,855	1,886	23,600	1,886
2021-01-21	1,865	1,875	1,848	1,864	17,500	1,864
2021-01-20	1,871	1,872	1,843	1,858	18,400	1,858
2021-01-19	1,895	1,895	1,867	1,871	8,700	1,871
2021-01-18	1,860	1,895	1,855	1,894	9,900	1,894
2021-01-15	1,891	1,891	1,860	1,860	13,500	1,860
2021-01-14	1,888	1,908	1,875	1,891	21,300	1,891
2021-01-13	1,882	1,900	1,874	1,897	22,300	1,897
2021-01-12	1,876	1,892	1,872	1,882	14,700	1,882
2021-01-08	1,900	1,904	1,890	1,900	30,200	1,900
2021-01-07	1,897	1,909	1,871	1,900	29,500	1,900
2021-01-06	1,882	1,886	1,851	1,874	16,600	1,874
2021-01-05	1,870	1,888	1,856	1,880	17,200	1,880
2021-01-04	1,897	1,897	1,855	1,863	17,600	1,863

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