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 |
---|---|---|---|---|---|
2003/12/30 | 779 | 780 | 779 | 780 | 3,000 |
2003/12/29 | 769 | 780 | 769 | 780 | 22,000 |
2003/12/26 | 777 | 779 | 775 | 779 | 13,000 |
2003/12/25 | 777 | 777 | 774 | 777 | 43,000 |
2003/12/24 | 778 | 778 | 772 | 776 | 28,000 |
2003/12/22 | 780 | 780 | 776 | 778 | 41,000 |
2003/12/19 | 780 | 780 | 760 | 764 | 24,000 |
2003/12/18 | 766 | 770 | 766 | 770 | 16,000 |
2003/12/17 | 767 | 776 | 766 | 766 | 7,000 |
2003/12/16 | 777 | 777 | 774 | 777 | 14,000 |
2003/12/15 | 780 | 784 | 772 | 772 | 35,000 |
2003/12/12 | 782 | 782 | 779 | 780 | 59,000 |
2003/12/11 | 783 | 783 | 781 | 782 | 21,000 |
2003/12/10 | 777 | 784 | 773 | 779 | 21,000 |
2003/12/09 | 775 | 782 | 774 | 778 | 34,000 |
2003/12/08 | 776 | 776 | 761 | 774 | 25,000 |
2003/12/05 | 800 | 810 | 780 | 780 | 77,000 |
2003/12/04 | 773 | 780 | 768 | 780 | 27,000 |
2003/12/03 | 756 | 776 | 756 | 763 | 30,000 |
2003/12/02 | 750 | 761 | 734 | 746 | 25,000 |
2003/12/01 | 718 | 744 | 718 | 744 | 19,000 |
2003/11/28 | 751 | 751 | 718 | 718 | 13,000 |
2003/11/27 | 746 | 751 | 746 | 751 | 12,000 |
2003/11/26 | 745 | 746 | 745 | 746 | 6,000 |
2003/11/25 | 748 | 753 | 740 | 745 | 42,000 |
2003/11/21 | 714 | 740 | 714 | 731 | 30,000 |
2003/11/20 | 675 | 684 | 663 | 684 | 8,000 |
2003/11/19 | 689 | 689 | 671 | 681 | 9,000 |
2003/11/18 | 681 | 699 | 679 | 699 | 8,000 |
2003/11/17 | 704 | 704 | 698 | 698 | 5,000 |
2003/11/14 | 733 | 743 | 733 | 736 | 14,000 |
2003/11/13 | 743 | 743 | 743 | 743 | 6,000 |
2003/11/12 | 750 | 753 | 750 | 753 | 4,000 |
2003/11/11 | 747 | 748 | 724 | 725 | 11,000 |
2003/11/10 | 741 | 741 | 741 | 741 | 1,000 |
2003/11/07 | 751 | 751 | 751 | 751 | 4,000 |
2003/11/06 | 750 | 751 | 740 | 751 | 18,000 |
2003/11/05 | 750 | 752 | 743 | 750 | 38,000 |
2003/11/04 | 742 | 742 | 742 | 742 | 2,000 |
2003/10/31 | 749 | 749 | 741 | 741 | 8,000 |
2003/10/30 | 729 | 730 | 729 | 730 | 6,000 |
2003/10/29 | 740 | 740 | 734 | 734 | 17,000 |
2003/10/28 | 730 | 750 | 730 | 750 | 19,000 |
2003/10/27 | 750 | 750 | 749 | 750 | 44,000 |
2003/10/24 | 717 | 730 | 715 | 720 | 10,000 |
2003/10/23 | 750 | 750 | 715 | 715 | 26,000 |
2003/10/22 | 752 | 753 | 747 | 750 | 12,000 |
2003/10/21 | 761 | 761 | 742 | 752 | 10,000 |
2003/10/20 | 770 | 770 | 759 | 761 | 16,000 |
2003/10/17 | 768 | 768 | 760 | 760 | 15,000 |
2003/10/16 | 759 | 768 | 758 | 768 | 14,000 |
2003/10/15 | 776 | 778 | 760 | 760 | 18,000 |
2003/10/14 | 780 | 780 | 776 | 776 | 26,000 |
2003/10/10 | 773 | 777 | 773 | 773 | 25,000 |
2003/10/09 | 770 | 775 | 769 | 773 | 17,000 |
2003/10/08 | 778 | 779 | 769 | 769 | 24,000 |
2003/10/07 | 771 | 771 | 769 | 769 | 12,000 |
2003/10/06 | 779 | 779 | 766 | 771 | 14,000 |
2003/10/03 | 775 | 776 | 773 | 776 | 23,000 |
2003/10/02 | 769 | 773 | 765 | 765 | 15,000 |
2003/10/01 | 750 | 760 | 750 | 760 | 17,000 |
2003/09/30 | 732 | 742 | 732 | 742 | 4,000 |
2003/09/29 | 740 | 742 | 729 | 742 | 12,000 |
2003/09/26 | 752 | 774 | 752 | 760 | 9,000 |
2003/09/25 | 754 | 779 | 754 | 772 | 18,000 |
2003/09/24 | 809 | 809 | 780 | 782 | 36,000 |
2003/09/22 | 764 | 790 | 754 | 789 | 69,000 |
2003/09/19 | 741 | 754 | 741 | 754 | 12,000 |
2003/09/18 | 771 | 771 | 758 | 758 | 15,000 |
2003/09/17 | 775 | 775 | 765 | 765 | 9,000 |
2003/09/16 | 766 | 766 | 745 | 745 | 4,000 |
2003/09/12 | 768 | 768 | 762 | 766 | 56,000 |
2003/09/11 | 777 | 777 | 758 | 758 | 11,000 |
2003/09/10 | 773 | 777 | 769 | 769 | 14,000 |
2003/09/09 | 777 | 777 | 773 | 773 | 14,000 |
2003/09/08 | 775 | 777 | 774 | 777 | 22,000 |
2003/09/05 | 780 | 780 | 775 | 775 | 30,000 |
2003/09/04 | 775 | 780 | 760 | 772 | 45,000 |
2003/09/03 | 771 | 780 | 771 | 774 | 51,000 |
2003/09/02 | 771 | 772 | 768 | 771 | 46,000 |
2003/09/01 | 771 | 772 | 771 | 771 | 13,000 |
2003/08/29 | 760 | 775 | 759 | 771 | 49,000 |
2003/08/28 | 743 | 753 | 743 | 748 | 29,000 |
2003/08/27 | 760 | 760 | 759 | 759 | 11,000 |
2003/08/26 | 760 | 764 | 759 | 760 | 42,000 |
2003/08/25 | 760 | 763 | 757 | 760 | 44,000 |
2003/08/22 | 760 | 763 | 759 | 759 | 28,000 |
2003/08/21 | 760 | 764 | 750 | 750 | 18,000 |
2003/08/20 | 761 | 762 | 756 | 762 | 14,000 |
2003/08/19 | 760 | 760 | 757 | 760 | 16,000 |
2003/08/18 | 725 | 746 | 725 | 739 | 38,000 |
2003/08/15 | 757 | 757 | 706 | 719 | 41,000 |
2003/08/14 | 756 | 761 | 755 | 757 | 11,000 |
2003/08/13 | 766 | 766 | 755 | 755 | 14,000 |
2003/08/12 | 769 | 770 | 767 | 767 | 19,000 |
2003/08/11 | 769 | 770 | 767 | 768 | 19,000 |
2003/08/08 | 763 | 765 | 762 | 765 | 20,000 |
2003/08/07 | 760 | 762 | 757 | 762 | 16,000 |
2003/08/06 | 765 | 768 | 759 | 768 | 30,000 |
2003/08/05 | 765 | 768 | 764 | 765 | 39,000 |
2003/08/04 | 752 | 766 | 751 | 755 | 29,000 |
2003/08/01 | 761 | 761 | 751 | 752 | 24,000 |
2003/07/31 | 762 | 762 | 759 | 761 | 20,000 |
2003/07/30 | 770 | 770 | 759 | 760 | 37,000 |
2003/07/29 | 768 | 768 | 756 | 760 | 61,000 |
2003/07/28 | 781 | 782 | 765 | 765 | 23,000 |
2003/07/25 | 790 | 790 | 787 | 787 | 67,000 |
2003/07/24 | 780 | 780 | 771 | 780 | 25,000 |
2003/07/23 | 765 | 773 | 765 | 771 | 68,000 |
2003/07/22 | 765 | 765 | 746 | 746 | 19,000 |
2003/07/18 | 760 | 765 | 760 | 765 | 35,000 |
2003/07/17 | 747 | 766 | 746 | 760 | 71,000 |
2003/07/16 | 756 | 756 | 726 | 739 | 37,000 |
2003/07/15 | 750 | 759 | 750 | 750 | 21,000 |
2003/07/14 | 737 | 766 | 737 | 756 | 85,000 |
2003/07/11 | 716 | 737 | 710 | 737 | 63,000 |
2003/07/10 | 714 | 717 | 713 | 717 | 20,000 |
2003/07/09 | 712 | 715 | 712 | 714 | 16,000 |
2003/07/08 | 716 | 716 | 700 | 715 | 44,000 |
2003/07/07 | 708 | 719 | 706 | 716 | 71,000 |
2003/07/04 | 703 | 708 | 703 | 706 | 30,000 |
2003/07/03 | 700 | 705 | 700 | 704 | 33,000 |
2003/07/02 | 685 | 698 | 681 | 693 | 25,000 |
2003/07/01 | 688 | 688 | 675 | 676 | 21,000 |
2003/06/30 | 689 | 694 | 683 | 688 | 45,000 |
2003/06/27 | 675 | 680 | 673 | 678 | 34,000 |
2003/06/26 | 667 | 670 | 667 | 670 | 18,000 |
2003/06/25 | 672 | 672 | 665 | 666 | 37,000 |
2003/06/24 | 669 | 669 | 665 | 665 | 51,000 |
2003/06/23 | 669 | 669 | 665 | 666 | 66,000 |
2003/06/20 | 679 | 679 | 665 | 666 | 46,000 |
2003/06/19 | 675 | 675 | 665 | 669 | 12,000 |
2003/06/18 | 674 | 674 | 668 | 668 | 26,000 |
2003/06/17 | 668 | 671 | 663 | 666 | 27,000 |
2003/06/16 | 667 | 670 | 665 | 665 | 16,000 |
2003/06/13 | 657 | 665 | 655 | 665 | 78,000 |
2003/06/12 | 655 | 666 | 655 | 665 | 19,000 |
2003/06/11 | 645 | 653 | 645 | 653 | 71,000 |
2003/06/10 | 658 | 658 | 644 | 644 | 24,000 |
2003/06/09 | 660 | 660 | 658 | 659 | 4,000 |
2003/06/06 | 661 | 661 | 660 | 660 | 3,000 |
2003/06/05 | 667 | 667 | 661 | 661 | 21,000 |
2003/06/04 | 662 | 668 | 660 | 667 | 35,000 |
2003/06/03 | 634 | 656 | 626 | 656 | 48,000 |
2003/06/02 | 635 | 640 | 634 | 634 | 28,000 |
2003/05/30 | 644 | 644 | 633 | 641 | 9,000 |
2003/05/29 | 643 | 644 | 635 | 635 | 23,000 |
2003/05/28 | 650 | 650 | 635 | 640 | 39,000 |
2003/05/27 | 660 | 660 | 650 | 650 | 15,000 |
2003/05/26 | 664 | 664 | 650 | 650 | 24,000 |
2003/05/23 | 655 | 660 | 655 | 657 | 21,000 |
2003/05/22 | 656 | 670 | 655 | 664 | 55,000 |
2003/05/21 | 666 | 666 | 656 | 660 | 38,000 |
2003/05/20 | 670 | 670 | 666 | 667 | 11,000 |
2003/05/19 | 672 | 672 | 667 | 669 | 8,000 |
2003/05/16 | 665 | 673 | 665 | 671 | 56,000 |
2003/05/15 | 663 | 664 | 656 | 660 | 47,000 |
2003/05/14 | 664 | 667 | 660 | 661 | 53,000 |
2003/05/13 | 680 | 680 | 660 | 662 | 67,000 |
2003/05/12 | 694 | 694 | 660 | 670 | 29,000 |
2003/05/09 | 667 | 670 | 660 | 670 | 25,000 |
2003/05/08 | 680 | 680 | 663 | 663 | 9,000 |
2003/05/07 | 687 | 687 | 680 | 680 | 7,000 |
2003/05/06 | 708 | 710 | 693 | 693 | 13,000 |
2003/05/02 | 702 | 705 | 699 | 699 | 8,000 |
2003/05/01 | 691 | 703 | 691 | 695 | 17,000 |
2003/04/30 | 674 | 674 | 672 | 672 | 10,000 |
2003/04/28 | 696 | 696 | 694 | 694 | 6,000 |
2003/04/25 | 714 | 714 | 697 | 697 | 40,000 |
2003/04/24 | 714 | 725 | 713 | 713 | 21,000 |
2003/04/23 | 713 | 717 | 712 | 713 | 20,000 |
2003/04/22 | 713 | 718 | 712 | 712 | 17,000 |
2003/04/21 | 712 | 712 | 712 | 712 | 15,000 |
2003/04/18 | 700 | 701 | 692 | 692 | 15,000 |
2003/04/17 | 700 | 703 | 698 | 699 | 10,000 |
2003/04/16 | 697 | 699 | 696 | 699 | 9,000 |
2003/04/15 | 699 | 704 | 697 | 697 | 18,000 |
2003/04/14 | 675 | 680 | 670 | 678 | 11,000 |
2003/04/11 | 690 | 690 | 673 | 673 | 20,000 |
2003/04/10 | 688 | 688 | 670 | 670 | 7,000 |
2003/04/09 | 674 | 688 | 674 | 688 | 15,000 |
2003/04/08 | 677 | 677 | 666 | 674 | 19,000 |
2003/04/07 | 680 | 680 | 676 | 680 | 12,000 |
2003/04/04 | 740 | 740 | 700 | 700 | 27,000 |
2003/04/03 | 751 | 756 | 741 | 741 | 17,000 |
2003/04/02 | 756 | 757 | 746 | 751 | 12,000 |
2003/04/01 | 770 | 770 | 756 | 756 | 4,000 |
2003/03/31 | 776 | 776 | 760 | 760 | 15,000 |
2003/03/28 | 759 | 779 | 759 | 779 | 17,000 |
2003/03/27 | 753 | 759 | 753 | 759 | 27,000 |
2003/03/26 | 753 | 766 | 753 | 759 | 35,000 |
2003/03/25 | 779 | 779 | 762 | 762 | 27,000 |
2003/03/24 | 775 | 789 | 774 | 779 | 58,000 |
2003/03/20 | 768 | 774 | 758 | 770 | 32,000 |
2003/03/19 | 755 | 757 | 748 | 748 | 28,000 |
2003/03/18 | 780 | 780 | 765 | 765 | 12,000 |
2003/03/17 | 758 | 760 | 758 | 760 | 3,000 |
2003/03/14 | 756 | 763 | 756 | 759 | 105,000 |
2003/03/13 | 767 | 770 | 762 | 762 | 31,000 |
2003/03/12 | 763 | 767 | 759 | 767 | 60,000 |
2003/03/11 | 769 | 774 | 761 | 761 | 58,000 |
2003/03/10 | 751 | 770 | 751 | 770 | 61,000 |
2003/03/07 | 770 | 770 | 761 | 761 | 29,000 |
2003/03/06 | 777 | 780 | 770 | 770 | 24,000 |
2003/03/05 | 781 | 781 | 763 | 776 | 24,000 |
2003/03/04 | 780 | 782 | 767 | 780 | 33,000 |
2003/03/03 | 750 | 779 | 750 | 779 | 44,000 |
2003/02/28 | 773 | 773 | 759 | 759 | 34,000 |
2003/02/27 | 777 | 784 | 770 | 773 | 27,000 |
2003/02/26 | 779 | 787 | 775 | 787 | 26,000 |
2003/02/25 | 790 | 797 | 770 | 789 | 72,000 |
2003/02/24 | 783 | 799 | 783 | 790 | 27,000 |
2003/02/21 | 787 | 788 | 783 | 783 | 36,000 |
2003/02/20 | 789 | 789 | 777 | 777 | 26,000 |
2003/02/19 | 798 | 798 | 776 | 789 | 33,000 |
2003/02/18 | 778 | 807 | 778 | 799 | 50,000 |
2003/02/17 | 795 | 818 | 770 | 778 | 40,000 |
2003/02/14 | 754 | 765 | 752 | 765 | 41,000 |
2003/02/13 | 765 | 766 | 748 | 754 | 33,000 |
2003/02/12 | 768 | 772 | 761 | 761 | 79,000 |
2003/02/10 | 747 | 768 | 746 | 768 | 65,000 |
2003/02/07 | 709 | 747 | 709 | 746 | 62,000 |
2003/02/06 | 699 | 710 | 698 | 708 | 51,000 |
2003/02/05 | 692 | 700 | 692 | 699 | 43,000 |
2003/02/04 | 680 | 684 | 680 | 682 | 23,000 |
2003/02/03 | 665 | 677 | 665 | 677 | 19,000 |
2003/01/31 | 671 | 676 | 660 | 663 | 30,000 |
2003/01/30 | 673 | 674 | 670 | 670 | 19,000 |
2003/01/29 | 676 | 676 | 673 | 673 | 27,000 |
2003/01/28 | 677 | 677 | 674 | 674 | 33,000 |
2003/01/27 | 673 | 677 | 671 | 671 | 39,000 |
2003/01/24 | 667 | 670 | 665 | 670 | 45,000 |
2003/01/23 | 665 | 670 | 665 | 667 | 63,000 |
2003/01/22 | 665 | 665 | 655 | 659 | 31,000 |
2003/01/21 | 660 | 662 | 660 | 662 | 54,000 |
2003/01/20 | 659 | 659 | 654 | 658 | 41,000 |
2003/01/17 | 653 | 657 | 653 | 654 | 61,000 |
2003/01/16 | 650 | 653 | 650 | 653 | 10,000 |
2003/01/15 | 652 | 653 | 647 | 650 | 27,000 |
2003/01/14 | 648 | 652 | 648 | 652 | 9,000 |
2003/01/10 | 652 | 654 | 650 | 654 | 19,000 |
2003/01/09 | 655 | 655 | 651 | 651 | 13,000 |
2003/01/08 | 658 | 658 | 655 | 655 | 13,000 |
2003/01/07 | 664 | 664 | 658 | 658 | 18,000 |
2003/01/06 | 654 | 657 | 654 | 654 | 27,000 |