日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日比谷総合設備(1982)の株価時系列情報

日比谷総合設備(1982)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 596 596 585 590 35,000
1997/12/29 599 599 575 599 46,000
1997/12/26 619 619 591 599 125,000
1997/12/25 619 619 619 619 57,000
1997/12/24 527 527 505 519 29,000
1997/12/22 523 526 523 526 18,000
1997/12/19 530 535 520 533 114,000
1997/12/18 527 535 522 535 17,000
1997/12/17 510 540 500 525 20,000
1997/12/16 546 556 510 510 17,000
1997/12/15 539 547 531 547 35,000
1997/12/12 540 540 537 537 27,000
1997/12/11 560 565 560 565 16,000
1997/12/10 615 615 560 560 329,000
1997/12/09 539 543 535 536 23,000
1997/12/08 539 539 539 539 15,000
1997/12/05 572 572 560 560 33,000
1997/12/04 580 580 563 570 10,000
1997/12/03 580 580 580 580 8,000
1997/12/02 615 615 600 600 7,000
1997/12/01 570 581 560 566 31,000
1997/11/28 598 598 580 580 20,000
1997/11/27 585 586 560 560 57,000
1997/11/26 637 637 586 586 19,000
1997/11/25 651 651 650 650 49,000
1997/11/21 600 602 590 602 35,000
1997/11/20 631 631 602 602 11,000
1997/11/19 601 601 601 601 5,000
1997/11/18 654 668 653 660 20,000
1997/11/17 632 654 632 654 11,000
1997/11/14 636 639 626 636 19,000
1997/11/13 636 636 625 636 46,000
1997/11/12 641 641 616 616 5,000
1997/11/11 609 610 603 610 52,000
1997/11/10 610 610 600 610 31,000
1997/11/07 619 619 614 614 58,000
1997/11/06 630 630 619 622 97,000
1997/11/05 650 650 616 616 23,000
1997/11/04 616 616 614 615 68,000
1997/10/31 615 630 610 615 32,000
1997/10/30 615 625 610 610 7,000
1997/10/29 645 645 635 635 4,000
1997/10/28 631 632 625 625 58,000
1997/10/27 650 650 643 645 42,000
1997/10/24 641 641 640 640 119,000
1997/10/23 631 640 630 631 34,000
1997/10/22 636 636 635 636 33,000
1997/10/21 634 645 634 634 206,000
1997/10/20 629 630 629 630 44,000
1997/10/17 627 634 624 634 65,000
1997/10/16 630 630 620 625 34,000
1997/10/14 590 590 575 580 76,000
1997/10/13 570 590 570 590 42,000
1997/10/09 594 595 590 590 17,000
1997/10/08 606 606 600 600 24,000
1997/10/07 606 606 604 606 75,000
1997/10/06 608 608 600 608 48,000
1997/10/03 624 625 610 625 37,000
1997/10/02 625 625 625 625 13,000
1997/10/01 630 630 625 625 6,000
1997/09/30 650 650 640 650 23,000
1997/09/29 661 661 650 650 18,000
1997/09/26 681 681 675 675 13,000
1997/09/25 700 705 681 701 11,000
1997/09/24 715 715 705 705 56,000
1997/09/22 690 691 685 685 66,000
1997/09/19 699 699 690 690 19,000
1997/09/18 705 705 695 699 81,000
1997/09/17 700 700 695 695 40,000
1997/09/16 700 701 695 700 31,000
1997/09/12 705 705 700 701 23,000
1997/09/11 716 716 709 713 66,000
1997/09/10 713 719 713 717 20,000
1997/09/09 708 713 708 713 12,000
1997/09/08 716 717 716 716 30,000
1997/09/05 720 720 716 717 36,000
1997/09/04 731 736 720 720 47,000
1997/09/03 739 740 733 733 59,000
1997/09/02 740 740 738 740 8,000
1997/09/01 740 750 736 740 30,000
1997/08/29 742 742 742 742 7,000
1997/08/28 742 742 741 742 5,000
1997/08/27 747 749 742 743 22,000
1997/08/26 745 749 743 743 11,000
1997/08/25 756 766 743 743 111,000
1997/08/22 751 760 733 733 39,000
1997/08/21 761 765 761 761 43,000
1997/08/20 764 769 760 761 23,000
1997/08/19 768 768 764 764 13,000
1997/08/18 780 780 760 760 16,000
1997/08/15 799 799 795 799 31,000
1997/08/14 780 780 779 780 9,000
1997/08/13 779 783 775 780 78,000
1997/08/12 780 781 780 780 199,000
1997/08/11 790 790 780 780 41,000
1997/08/08 817 817 803 803 13,000
1997/08/07 815 815 810 810 37,000
1997/08/06 815 815 810 811 17,000
1997/08/05 820 820 815 815 35,000
1997/08/04 820 830 815 820 29,000
1997/08/01 811 823 811 820 144,000
1997/07/31 820 823 819 820 52,000
1997/07/30 840 840 810 820 20,000
1997/07/29 840 860 840 860 6,000
1997/07/28 882 882 882 882 1,000
1997/07/25 881 889 881 882 48,000
1997/07/24 840 840 831 831 30,000
1997/07/23 859 860 855 855 15,000
1997/07/22 841 859 841 859 23,000
1997/07/18 880 880 858 858 18,000
1997/07/17 846 850 840 850 19,000
1997/07/16 850 850 843 843 10,000
1997/07/15 842 850 842 850 92,000
1997/07/14 842 842 840 842 15,000
1997/07/10 842 848 842 842 8,000
1997/07/09 843 849 843 849 9,000
1997/07/08 850 850 845 850 17,000
1997/07/07 870 870 850 850 72,000
1997/07/04 852 854 850 854 10,000
1997/07/03 859 860 850 850 21,000
1997/07/02 866 866 850 850 61,000
1997/07/01 871 871 866 866 17,000
1997/06/30 865 870 863 866 33,000
1997/06/27 864 865 854 865 9,000
1997/06/26 864 865 863 865 22,000
1997/06/25 873 873 860 860 55,000
1997/06/24 858 864 858 864 58,000
1997/06/23 871 879 864 864 37,000
1997/06/20 880 880 875 880 21,000
1997/06/19 877 880 870 880 134,000
1997/06/18 880 880 880 880 20,000
1997/06/17 881 881 880 880 57,000
1997/06/16 889 889 876 881 39,000
1997/06/13 881 890 880 880 35,000
1997/06/12 898 898 881 881 16,000
1997/06/11 897 898 897 898 11,000
1997/06/10 880 890 875 890 57,000
1997/06/09 883 885 880 881 26,000
1997/06/06 885 885 880 883 8,000
1997/06/05 899 900 886 886 24,000
1997/06/04 909 909 900 900 15,000
1997/06/03 909 909 909 909 6,000
1997/06/02 900 915 900 910 10,000
1997/05/30 908 908 900 901 70,000
1997/05/29 908 908 905 908 19,000
1997/05/28 895 908 890 908 24,000
1997/05/27 905 908 900 900 21,000
1997/05/26 906 906 900 905 35,000
1997/05/23 915 915 901 901 28,000
1997/05/22 930 930 920 926 46,000
1997/05/21 950 950 935 940 81,000
1997/05/20 955 955 949 950 17,000
1997/05/19 930 955 930 955 33,000
1997/05/16 895 905 895 900 41,000
1997/05/15 891 901 891 894 45,000
1997/05/14 895 901 889 891 47,000
1997/05/13 880 913 880 901 36,000
1997/05/12 875 881 870 875 52,000
1997/05/09 870 875 870 870 97,000
1997/05/08 890 890 864 870 33,000
1997/05/07 899 899 893 893 12,000
1997/05/06 862 889 861 880 37,000
1997/05/02 858 861 856 860 19,000
1997/05/01 860 860 858 858 21,000
1997/04/30 855 855 847 847 34,000
1997/04/28 840 850 840 848 10,000
1997/04/25 860 865 840 858 77,000
1997/04/24 850 850 850 850 25,000
1997/04/23 860 860 859 859 24,000
1997/04/22 864 864 860 860 21,000
1997/04/21 859 872 859 867 44,000
1997/04/18 812 834 811 833 21,000
1997/04/17 810 811 808 811 10,000
1997/04/16 800 800 795 800 15,000
1997/04/15 787 793 787 790 18,000
1997/04/14 784 793 784 793 42,000
1997/04/11 780 781 767 775 71,000
1997/04/10 801 811 781 781 21,000
1997/04/09 850 850 820 820 88,000
1997/04/08 865 865 850 850 57,000
1997/04/07 864 865 861 861 13,000
1997/04/04 865 865 865 865 5,000
1997/04/03 865 865 865 865 7,000
1997/04/02 866 867 865 865 6,000
1997/04/01 865 870 865 865 29,000
1997/03/31 869 869 869 869 3,000
1997/03/28 865 870 865 870 19,000
1997/03/27 889 889 860 860 15,000
1997/03/26 900 900 899 899 18,000
1997/03/26 1 -> 1.10 分割
1997/03/25 990 990 980 980 66,000
1997/03/24 971 990 971 983 30,000
1997/03/21 995 999 989 989 39,000
1997/03/19 1,020 1,020 995 995 55,000
1997/03/18 980 1,020 980 1,010 69,000
1997/03/17 950 970 950 970 27,000
1997/03/14 951 952 947 947 59,000
1997/03/13 959 976 959 961 7,000
1997/03/12 957 960 950 959 28,000
1997/03/11 990 990 982 987 64,000
1997/03/10 990 990 985 990 30,000
1997/03/07 980 990 980 990 19,000
1997/03/06 971 1,000 970 1,000 19,000
1997/03/05 985 985 971 971 33,000
1997/03/04 1,000 1,000 988 988 28,000
1997/03/03 999 999 990 990 21,000
1997/02/28 1,000 1,010 990 990 58,000
1997/02/27 985 1,000 981 999 24,000
1997/02/26 971 989 971 981 52,000
1997/02/25 979 979 950 950 51,000
1997/02/24 949 968 949 959 10,000
1997/02/21 925 955 925 949 18,000
1997/02/20 904 920 904 920 19,000
1997/02/19 910 910 901 901 39,000
1997/02/18 930 938 910 910 51,000
1997/02/17 949 954 930 930 15,000
1997/02/14 922 930 917 930 13,000
1997/02/13 923 923 918 923 15,000
1997/02/12 949 949 912 930 23,000
1997/02/10 951 951 949 949 11,000
1997/02/07 952 952 951 951 3,000
1997/02/06 952 971 952 971 6,000
1997/02/05 961 961 951 952 13,000
1997/02/04 980 980 971 971 14,000
1997/02/03 971 971 970 970 4,000
1997/01/31 984 985 978 985 8,000
1997/01/30 963 979 963 969 5,000
1997/01/29 978 978 961 961 2,000
1997/01/28 973 978 970 978 25,000
1997/01/27 980 980 975 978 61,000
1997/01/24 978 978 970 970 18,000
1997/01/23 960 961 960 960 44,000
1997/01/22 961 962 960 960 17,000
1997/01/21 958 959 951 951 27,000
1997/01/20 966 967 950 954 58,000
1997/01/17 980 980 967 967 63,000
1997/01/16 980 980 977 979 28,000
1997/01/14 975 977 975 977 13,000
1997/01/13 966 974 966 974 49,000
1997/01/10 981 981 970 971 80,000
1997/01/09 990 990 984 984 31,000
1997/01/08 988 1,020 985 1,010 172,000
1997/01/07 990 999 990 998 22,000
1997/01/06 994 994 990 990 9,000

このページの先頭へ