1982 日比谷総合設備(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,456	2,506	2,450	2,469	13,300	2,469
2023-12-28	2,453	2,476	2,439	2,456	17,800	2,456
2023-12-27	2,440	2,448	2,421	2,441	16,000	2,441
2023-12-26	2,461	2,463	2,423	2,438	18,500	2,438
2023-12-25	2,547	2,547	2,452	2,461	42,000	2,461
2023-12-22	2,445	2,525	2,444	2,523	60,100	2,523
2023-12-21	2,380	2,432	2,380	2,420	36,800	2,420
2023-12-20	2,326	2,436	2,326	2,419	52,200	2,419
2023-12-19	2,300	2,344	2,289	2,316	11,900	2,316
2023-12-18	2,314	2,314	2,263	2,287	28,600	2,287
2023-12-15	2,338	2,353	2,322	2,336	26,900	2,336
2023-12-14	2,361	2,370	2,316	2,337	23,200	2,337
2023-12-13	2,400	2,400	2,352	2,361	18,400	2,361
2023-12-12	2,400	2,420	2,396	2,400	19,500	2,400
2023-12-11	2,372	2,395	2,360	2,395	16,900	2,395
2023-12-08	2,413	2,427	2,352	2,365	30,700	2,365
2023-12-07	2,390	2,419	2,374	2,411	16,000	2,411
2023-12-06	2,394	2,445	2,389	2,436	19,700	2,436
2023-12-05	2,383	2,407	2,383	2,394	22,500	2,394
2023-12-04	2,351	2,386	2,335	2,383	16,900	2,383
2023-12-01	2,370	2,378	2,338	2,351	36,900	2,351
2023-11-30	2,304	2,367	2,296	2,358	29,300	2,358
2023-11-29	2,342	2,342	2,295	2,295	18,400	2,295
2023-11-28	2,336	2,346	2,308	2,342	21,500	2,342
2023-11-27	2,420	2,420	2,333	2,333	30,000	2,333
2023-11-24	2,350	2,423	2,349	2,422	51,800	2,422
2023-11-22	2,333	2,366	2,318	2,337	26,000	2,337
2023-11-21	2,261	2,342	2,260	2,333	81,100	2,333
2023-11-20	2,256	2,284	2,244	2,246	27,300	2,246
2023-11-17	2,218	2,244	2,212	2,244	18,700	2,244
2023-11-16	2,210	2,228	2,200	2,211	20,300	2,211
2023-11-15	2,217	2,218	2,195	2,217	10,700	2,217
2023-11-14	2,206	2,214	2,193	2,193	12,500	2,193
2023-11-13	2,252	2,252	2,196	2,204	13,200	2,204
2023-11-10	2,201	2,229	2,200	2,229	22,700	2,229
2023-11-09	2,237	2,287	2,224	2,269	17,300	2,269
2023-11-08	2,272	2,272	2,230	2,237	18,600	2,237
2023-11-07	2,308	2,316	2,271	2,272	15,000	2,272
2023-11-06	2,344	2,348	2,290	2,295	30,400	2,295
2023-11-02	2,334	2,339	2,280	2,294	23,900	2,294
2023-11-01	2,319	2,324	2,299	2,316	26,000	2,316
2023-10-31	2,239	2,284	2,216	2,279	35,200	2,279
2023-10-30	2,256	2,287	2,231	2,239	217,000	2,239
2023-10-27	2,272	2,285	2,252	2,283	25,600	2,283
2023-10-26	2,260	2,279	2,226	2,236	22,200	2,236
2023-10-25	2,247	2,279	2,247	2,254	31,300	2,254
2023-10-24	2,224	2,250	2,198	2,241	31,900	2,241
2023-10-23	2,226	2,238	2,215	2,223	30,000	2,223
2023-10-20	2,224	2,254	2,210	2,226	20,400	2,226
2023-10-19	2,221	2,235	2,211	2,227	23,100	2,227
2023-10-18	2,246	2,246	2,213	2,228	23,900	2,228
2023-10-17	2,207	2,223	2,194	2,220	22,400	2,220
2023-10-16	2,230	2,230	2,183	2,206	21,200	2,206
2023-10-13	2,261	2,275	2,218	2,230	28,400	2,230
2023-10-12	2,243	2,279	2,228	2,271	41,500	2,271
2023-10-11	2,289	2,289	2,234	2,234	47,200	2,234
2023-10-10	2,308	2,310	2,291	2,302	46,600	2,302
2023-10-06	2,276	2,308	2,267	2,300	22,800	2,300
2023-10-05	2,236	2,265	2,236	2,261	27,700	2,261
2023-10-04	2,221	2,254	2,204	2,212	32,300	2,212
2023-10-03	2,308	2,314	2,262	2,262	19,500	2,262
2023-10-02	2,335	2,339	2,289	2,296	28,500	2,296
2023-09-29	2,338	2,353	2,316	2,337	32,100	2,337
2023-09-28	2,293	2,393	2,243	2,318	40,100	2,318
2023-09-27	2,308	2,335	2,292	2,330	25,600	2,330
2023-09-26	2,320	2,320	2,280	2,308	39,900	2,308
2023-09-25	2,360	2,362	2,314	2,325	35,400	2,325
2023-09-22	2,375	2,394	2,361	2,361	37,600	2,361
2023-09-21	2,354	2,397	2,354	2,376	23,300	2,376
2023-09-20	2,355	2,360	2,335	2,354	34,900	2,354
2023-09-19	2,327	2,362	2,327	2,359	25,300	2,359
2023-09-15	2,350	2,350	2,316	2,342	33,800	2,342
2023-09-14	2,353	2,353	2,313	2,323	15,700	2,323
2023-09-13	2,359	2,359	2,326	2,337	26,500	2,337
2023-09-12	2,316	2,354	2,316	2,349	14,900	2,349
2023-09-11	2,304	2,322	2,255	2,316	18,600	2,316
2023-09-08	2,307	2,321	2,304	2,304	29,400	2,304
2023-09-07	2,320	2,340	2,320	2,327	24,700	2,327
2023-09-06	2,298	2,324	2,286	2,320	28,200	2,320
2023-09-05	2,283	2,314	2,269	2,312	25,600	2,312
2023-09-04	2,276	2,299	2,271	2,290	31,500	2,290
2023-09-01	2,244	2,270	2,244	2,266	24,500	2,266
2023-08-31	2,224	2,244	2,224	2,236	28,000	2,236
2023-08-30	2,229	2,230	2,209	2,219	19,600	2,219
2023-08-29	2,198	2,220	2,198	2,208	8,400	2,208
2023-08-28	2,195	2,207	2,195	2,202	12,300	2,202
2023-08-25	2,186	2,196	2,182	2,188	25,300	2,188
2023-08-24	2,200	2,207	2,187	2,204	14,900	2,204
2023-08-23	2,181	2,197	2,177	2,193	18,700	2,193
2023-08-22	2,173	2,188	2,163	2,182	14,400	2,182
2023-08-21	2,188	2,198	2,171	2,173	20,100	2,173
2023-08-18	2,186	2,186	2,163	2,175	13,600	2,175
2023-08-17	2,175	2,192	2,160	2,186	13,500	2,186
2023-08-16	2,190	2,206	2,178	2,193	13,000	2,193
2023-08-15	2,202	2,211	2,196	2,197	10,700	2,197
2023-08-14	2,237	2,259	2,211	2,217	28,300	2,217
2023-08-10	2,222	2,247	2,180	2,211	43,100	2,211
2023-08-09	2,177	2,178	2,155	2,172	16,700	2,172
2023-08-08	2,165	2,196	2,165	2,190	12,400	2,190
2023-08-07	2,170	2,188	2,163	2,174	10,700	2,174
2023-08-04	2,174	2,193	2,163	2,170	16,200	2,170
2023-08-03	2,192	2,207	2,184	2,193	32,700	2,193
2023-08-02	2,240	2,242	2,217	2,217	17,000	2,217
2023-08-01	2,238	2,248	2,222	2,248	16,000	2,248
2023-07-31	2,241	2,252	2,232	2,251	35,800	2,251
2023-07-28	2,162	2,207	2,162	2,207	78,700	2,207
2023-07-27	2,205	2,207	2,177	2,195	15,900	2,195
2023-07-26	2,208	2,215	2,193	2,205	22,400	2,205
2023-07-25	2,265	2,275	2,231	2,235	51,800	2,235
2023-07-24	2,222	2,254	2,222	2,247	27,200	2,247
2023-07-21	2,214	2,226	2,194	2,207	52,700	2,207
2023-07-20	2,200	2,229	2,200	2,221	29,800	2,221
2023-07-19	2,172	2,200	2,172	2,200	18,300	2,200
2023-07-18	2,189	2,193	2,159	2,166	8,800	2,166
2023-07-14	2,158	2,177	2,148	2,150	14,500	2,150
2023-07-13	2,170	2,172	2,146	2,151	20,300	2,151
2023-07-12	2,149	2,189	2,144	2,177	25,500	2,177
2023-07-11	2,166	2,170	2,149	2,149	19,000	2,149
2023-07-10	2,147	2,166	2,128	2,145	28,300	2,145
2023-07-07	2,120	2,177	2,098	2,147	39,400	2,147
2023-07-06	2,171	2,190	2,139	2,140	21,700	2,140
2023-07-05	2,193	2,226	2,193	2,209	33,500	2,209
2023-07-04	2,187	2,203	2,181	2,193	29,000	2,193
2023-07-03	2,219	2,246	2,213	2,230	14,200	2,230
2023-06-30	2,217	2,230	2,189	2,215	38,500	2,215
2023-06-29	2,263	2,263	2,215	2,217	16,300	2,217
2023-06-28	2,189	2,231	2,189	2,228	19,600	2,228
2023-06-27	2,179	2,189	2,156	2,187	11,700	2,187
2023-06-26	2,183	2,194	2,149	2,173	14,000	2,173
2023-06-23	2,220	2,220	2,178	2,183	21,700	2,183
2023-06-22	2,217	2,238	2,198	2,207	23,200	2,207
2023-06-21	2,228	2,263	2,171	2,206	44,400	2,206
2023-06-20	2,241	2,241	2,217	2,230	14,500	2,230
2023-06-19	2,269	2,269	2,234	2,256	20,700	2,256
2023-06-16	2,207	2,268	2,193	2,246	80,900	2,246
2023-06-15	2,173	2,203	2,156	2,184	17,100	2,184
2023-06-14	2,186	2,186	2,155	2,173	22,300	2,173
2023-06-13	2,170	2,192	2,151	2,163	26,800	2,163
2023-06-12	2,135	2,161	2,128	2,161	16,000	2,161
2023-06-09	2,126	2,141	2,116	2,135	34,800	2,135
2023-06-08	2,081	2,112	2,076	2,104	38,500	2,104
2023-06-07	2,102	2,120	2,087	2,093	69,900	2,093
2023-06-06	2,125	2,142	2,117	2,118	28,100	2,118
2023-06-05	2,185	2,200	2,139	2,156	37,200	2,156
2023-06-02	2,174	2,213	2,141	2,156	44,200	2,156
2023-06-01	2,164	2,215	2,164	2,182	19,900	2,182
2023-05-31	2,211	2,220	2,153	2,197	63,700	2,197
2023-05-30	2,266	2,277	2,243	2,251	20,200	2,251
2023-05-29	2,311	2,334	2,278	2,282	15,400	2,282
2023-05-26	2,325	2,343	2,308	2,310	15,600	2,310
2023-05-25	2,339	2,351	2,323	2,334	20,200	2,334
2023-05-24	2,355	2,385	2,354	2,366	19,200	2,366
2023-05-23	2,380	2,388	2,342	2,355	30,500	2,355
2023-05-22	2,331	2,385	2,331	2,378	23,000	2,378
2023-05-19	2,342	2,355	2,324	2,344	15,200	2,344
2023-05-18	2,354	2,358	2,319	2,336	22,700	2,336
2023-05-17	2,347	2,358	2,341	2,351	13,200	2,351
2023-05-16	2,338	2,355	2,313	2,355	23,000	2,355
2023-05-15	2,327	2,345	2,316	2,323	19,600	2,323
2023-05-12	2,330	2,342	2,288	2,327	51,100	2,327
2023-05-11	2,271	2,276	2,259	2,265	13,200	2,265
2023-05-10	2,302	2,302	2,275	2,286	13,300	2,286
2023-05-09	2,268	2,310	2,268	2,301	22,500	2,301
2023-05-08	2,306	2,320	2,260	2,268	18,200	2,268
2023-05-02	2,320	2,332	2,296	2,316	30,100	2,316
2023-05-01	2,288	2,321	2,267	2,312	44,100	2,312
2023-04-28	2,240	2,254	2,214	2,252	24,000	2,252
2023-04-27	2,190	2,213	2,186	2,201	29,700	2,201
2023-04-26	2,201	2,224	2,196	2,203	11,600	2,203
2023-04-25	2,227	2,249	2,227	2,233	23,200	2,233
2023-04-24	2,221	2,229	2,214	2,221	11,200	2,221
2023-04-21	2,215	2,233	2,200	2,220	17,200	2,220
2023-04-20	2,181	2,210	2,177	2,203	11,500	2,203
2023-04-19	2,192	2,192	2,172	2,187	10,300	2,187
2023-04-18	2,184	2,210	2,178	2,201	16,600	2,201
2023-04-17	2,165	2,184	2,164	2,184	10,100	2,184
2023-04-14	2,120	2,166	2,120	2,164	17,700	2,164
2023-04-13	2,154	2,154	2,142	2,146	9,300	2,146
2023-04-12	2,117	2,164	2,106	2,154	13,700	2,154
2023-04-11	2,138	2,138	2,101	2,123	14,700	2,123
2023-04-10	2,115	2,128	2,109	2,113	12,500	2,113
2023-04-07	2,101	2,134	2,101	2,115	15,800	2,115
2023-04-06	2,100	2,138	2,073	2,102	21,000	2,102
2023-04-05	2,231	2,231	2,122	2,132	32,500	2,132
2023-04-04	2,206	2,257	2,206	2,248	42,300	2,248
2023-04-03	2,192	2,210	2,179	2,206	30,700	2,206
2023-03-31	2,145	2,174	2,124	2,163	28,200	2,163
2023-03-30	2,106	2,135	2,086	2,129	31,200	2,129
2023-03-29	2,100	2,165	2,100	2,144	37,100	2,144
2023-03-28	2,080	2,100	2,076	2,084	12,800	2,084
2023-03-27	2,062	2,081	2,057	2,070	13,000	2,070
2023-03-24	2,048	2,058	2,038	2,054	14,800	2,054
2023-03-23	2,062	2,063	2,045	2,057	19,600	2,057
2023-03-22	2,053	2,070	2,045	2,070	20,700	2,070
2023-03-20	2,042	2,050	2,011	2,013	20,400	2,013
2023-03-17	2,083	2,083	2,046	2,065	18,500	2,065
2023-03-16	2,036	2,040	2,018	2,039	20,100	2,039
2023-03-15	2,006	2,094	2,006	2,083	22,600	2,083
2023-03-14	2,098	2,098	2,034	2,046	23,900	2,046
2023-03-13	2,140	2,140	2,101	2,118	13,800	2,118
2023-03-10	2,165	2,177	2,151	2,151	37,500	2,151
2023-03-09	2,171	2,188	2,168	2,185	22,800	2,185
2023-03-08	2,140	2,197	2,137	2,171	58,600	2,171
2023-03-07	2,080	2,118	2,079	2,110	19,100	2,110
2023-03-06	2,092	2,095	2,073	2,084	15,500	2,084
2023-03-03	2,073	2,094	2,071	2,092	30,800	2,092
2023-03-02	2,060	2,077	2,060	2,071	16,400	2,071
2023-03-01	2,040	2,069	2,040	2,063	14,700	2,063
2023-02-28	2,044	2,064	2,042	2,056	14,300	2,056
2023-02-27	2,055	2,066	2,046	2,058	28,600	2,058
2023-02-24	2,033	2,062	2,021	2,055	32,100	2,055
2023-02-22	2,048	2,048	2,023	2,024	24,900	2,024
2023-02-21	2,018	2,049	2,018	2,049	21,900	2,049
2023-02-20	2,000	2,014	1,992	2,009	26,600	2,009
2023-02-17	1,981	2,000	1,977	1,992	16,000	1,992
2023-02-16	1,991	2,000	1,978	2,000	20,400	2,000
2023-02-15	1,985	1,985	1,970	1,973	12,400	1,973
2023-02-14	1,975	1,985	1,973	1,985	10,900	1,985
2023-02-13	1,950	1,983	1,950	1,974	19,000	1,974
2023-02-10	1,913	1,953	1,912	1,950	8,500	1,950
2023-02-09	1,926	1,970	1,926	1,953	12,400	1,953
2023-02-08	1,934	1,946	1,921	1,931	12,900	1,931
2023-02-07	1,955	1,955	1,937	1,945	5,200	1,945
2023-02-06	1,925	1,946	1,925	1,946	10,000	1,946
2023-02-03	1,934	1,936	1,923	1,925	14,500	1,925
2023-02-02	1,960	1,969	1,950	1,951	12,200	1,951
2023-02-01	1,950	1,964	1,940	1,960	19,100	1,960
2023-01-31	1,932	1,962	1,932	1,961	21,000	1,961
2023-01-30	1,975	1,986	1,945	1,965	39,400	1,965
2023-01-27	1,979	1,983	1,975	1,978	15,900	1,978
2023-01-26	1,989	1,989	1,968	1,976	20,600	1,976
2023-01-25	1,961	1,983	1,953	1,981	33,200	1,981
2023-01-24	1,930	1,954	1,929	1,951	31,600	1,951
2023-01-23	1,926	1,926	1,914	1,925	20,400	1,925
2023-01-20	1,899	1,909	1,898	1,909	10,400	1,909
2023-01-19	1,898	1,904	1,897	1,901	8,400	1,901
2023-01-18	1,890	1,926	1,884	1,903	17,400	1,903
2023-01-17	1,887	1,901	1,887	1,898	14,100	1,898
2023-01-16	1,882	1,900	1,876	1,887	12,200	1,887
2023-01-13	1,882	1,893	1,882	1,889	13,600	1,889
2023-01-12	1,889	1,894	1,882	1,882	17,600	1,882
2023-01-11	1,886	1,900	1,886	1,893	13,900	1,893
2023-01-10	1,900	1,907	1,879	1,879	17,100	1,879
2023-01-06	1,886	1,904	1,886	1,894	23,200	1,894
2023-01-05	1,892	1,905	1,880	1,896	25,100	1,896
2023-01-04	1,901	1,904	1,881	1,897	22,800	1,897

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