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
2004/12/30 771 793 771 793 25,000
2004/12/29 770 786 770 778 33,000
2004/12/28 800 800 775 778 49,000
2004/12/27 790 820 790 801 69,000
2004/12/24 787 787 776 780 60,000
2004/12/22 802 807 790 793 61,000
2004/12/21 799 799 793 799 92,000
2004/12/20 794 803 794 799 28,000
2004/12/17 785 805 783 794 38,000
2004/12/16 785 795 785 786 19,000
2004/12/15 773 800 773 785 68,000
2004/12/14 809 819 783 784 64,000
2004/12/13 763 790 763 787 40,000
2004/12/10 777 777 751 763 74,000
2004/12/09 778 791 777 777 27,000
2004/12/08 781 781 777 779 14,000
2004/12/07 773 787 770 782 30,000
2004/12/06 785 785 775 775 26,000
2004/12/03 777 790 777 786 32,000
2004/12/02 791 810 767 773 102,000
2004/12/01 795 808 790 790 22,000
2004/11/30 797 798 790 798 32,000
2004/11/29 788 810 788 801 31,000
2004/11/26 803 804 788 789 36,000
2004/11/25 773 804 771 803 56,000
2004/11/24 761 766 761 765 21,000
2004/11/22 765 769 758 758 32,000
2004/11/19 763 763 759 759 18,000
2004/11/18 752 763 752 763 27,000
2004/11/17 758 761 752 752 54,000
2004/11/16 761 762 759 759 19,000
2004/11/15 752 762 752 761 29,000
2004/11/12 769 770 745 753 65,000
2004/11/11 745 771 745 771 27,000
2004/11/10 745 746 743 746 16,000
2004/11/09 730 748 730 746 47,000
2004/11/08 731 731 730 730 19,000
2004/11/05 732 733 725 731 31,000
2004/11/04 720 733 720 733 20,000
2004/11/02 706 716 706 716 12,000
2004/11/01 722 722 706 706 39,000
2004/10/29 700 702 695 702 47,000
2004/10/28 685 707 670 707 84,000
2004/10/27 716 716 702 705 44,000
2004/10/26 714 717 710 715 22,000
2004/10/25 725 725 706 714 61,000
2004/10/22 700 710 700 705 20,000
2004/10/21 712 714 690 690 64,000
2004/10/20 709 723 708 710 41,000
2004/10/19 704 711 703 708 27,000
2004/10/18 721 725 705 705 49,000
2004/10/15 734 734 715 715 21,000
2004/10/14 745 752 734 735 26,000
2004/10/13 763 764 750 752 18,000
2004/10/12 780 780 760 764 27,000
2004/10/08 786 798 786 786 12,000
2004/10/07 789 790 782 784 22,000
2004/10/06 819 819 793 799 26,000
2004/10/05 800 820 788 820 21,000
2004/10/04 785 790 785 790 16,000
2004/10/01 789 790 785 785 7,000
2004/09/30 782 799 774 799 25,000
2004/09/29 780 781 770 781 13,000
2004/09/28 782 782 772 781 20,000
2004/09/27 783 783 770 782 27,000
2004/09/24 813 813 790 790 32,000
2004/09/22 828 828 809 812 24,000
2004/09/21 818 819 814 819 13,000
2004/09/17 828 828 819 819 8,000
2004/09/16 827 828 827 828 4,000
2004/09/15 836 837 828 833 10,000
2004/09/14 839 849 838 845 31,000
2004/09/13 820 842 816 837 42,000
2004/09/10 840 840 809 819 93,000
2004/09/09 870 870 840 848 13,000
2004/09/08 848 887 841 880 90,000
2004/09/07 841 841 827 839 41,000
2004/09/06 808 845 808 844 34,000
2004/09/03 795 807 790 807 54,000
2004/09/02 775 797 775 797 11,000
2004/09/01 766 791 766 771 27,000
2004/08/31 771 771 755 757 19,000
2004/08/30 762 775 762 774 34,000
2004/08/27 755 761 736 760 44,000
2004/08/26 803 803 785 785 11,000
2004/08/25 807 812 800 812 29,000
2004/08/24 811 811 805 807 19,000
2004/08/23 804 806 804 805 8,000
2004/08/20 809 811 802 803 10,000
2004/08/19 811 811 809 809 6,000
2004/08/18 811 811 800 810 22,000
2004/08/17 813 815 804 811 18,000
2004/08/16 830 830 810 813 6,000
2004/08/13 830 835 827 830 37,000
2004/08/12 826 830 826 830 10,000
2004/08/11 824 827 816 826 24,000
2004/08/10 824 825 806 825 10,000
2004/08/09 824 824 824 824 3,000
2004/08/06 820 829 814 829 22,000
2004/08/05 825 825 820 821 10,000
2004/08/04 828 828 820 822 18,000
2004/08/03 821 827 821 827 13,000
2004/08/02 815 825 815 821 26,000
2004/07/30 815 818 813 818 9,000
2004/07/29 817 827 817 818 16,000
2004/07/28 822 832 821 827 7,000
2004/07/27 835 835 819 832 10,000
2004/07/26 842 842 835 835 48,000
2004/07/23 848 848 832 838 24,000
2004/07/22 839 839 839 839 4,000
2004/07/21 835 840 831 840 12,000
2004/07/20 836 837 833 835 11,000
2004/07/16 840 840 825 837 19,000
2004/07/15 824 849 820 849 13,000
2004/07/14 824 827 824 825 17,000
2004/07/13 834 835 820 825 14,000
2004/07/12 815 834 810 834 25,000
2004/07/09 838 843 832 835 25,000
2004/07/08 855 855 842 855 13,000
2004/07/07 835 855 835 855 17,000
2004/07/06 839 855 838 855 15,000
2004/07/05 839 858 830 849 14,000
2004/07/02 881 881 871 879 10,000
2004/07/01 887 887 874 881 7,000
2004/06/30 880 887 862 887 43,000
2004/06/29 844 863 844 862 18,000
2004/06/28 851 865 851 864 25,000
2004/06/25 873 873 871 871 14,000
2004/06/24 876 877 868 873 8,000
2004/06/23 878 880 875 875 35,000
2004/06/22 877 877 870 877 31,000
2004/06/21 850 880 850 880 47,000
2004/06/18 878 878 848 859 19,000
2004/06/17 882 882 876 878 12,000
2004/06/16 885 885 878 882 19,000
2004/06/15 876 888 875 886 22,000
2004/06/14 890 890 886 886 14,000
2004/06/11 885 890 880 888 71,000
2004/06/10 861 889 861 889 47,000
2004/06/09 859 880 857 861 57,000
2004/06/08 846 859 843 859 25,000
2004/06/07 808 848 808 846 23,000
2004/06/04 823 830 804 811 21,000
2004/06/03 830 831 823 823 21,000
2004/06/02 840 840 840 840 10,000
2004/06/01 851 860 850 860 17,000
2004/05/31 850 851 850 850 16,000
2004/05/28 834 850 834 850 34,000
2004/05/27 838 845 822 833 26,000
2004/05/26 830 838 830 838 19,000
2004/05/25 825 830 825 830 37,000
2004/05/24 815 824 810 817 32,000
2004/05/21 758 798 758 795 36,000
2004/05/20 731 748 731 748 23,000
2004/05/19 730 741 729 730 17,000
2004/05/18 710 715 710 710 18,000
2004/05/17 726 737 707 710 12,000
2004/05/14 725 736 725 726 32,000
2004/05/13 735 750 725 725 34,000
2004/05/12 745 745 707 730 15,000
2004/05/11 724 735 720 735 14,000
2004/05/10 764 765 720 724 32,000
2004/05/07 789 789 780 788 8,000
2004/05/06 801 811 782 789 30,000
2004/04/30 771 789 771 781 15,000
2004/04/28 810 811 801 801 5,000
2004/04/27 814 815 798 800 20,000
2004/04/26 815 825 814 814 20,000
2004/04/23 817 817 812 814 14,000
2004/04/22 819 820 815 815 9,000
2004/04/21 822 822 820 820 12,000
2004/04/20 820 834 819 832 23,000
2004/04/19 827 827 816 816 17,000
2004/04/16 826 829 826 828 14,000
2004/04/15 822 822 800 807 13,000
2004/04/14 835 836 827 832 12,000
2004/04/13 835 835 834 835 8,000
2004/04/12 816 828 816 828 14,000
2004/04/09 815 821 792 816 24,000
2004/04/08 838 838 812 829 27,000
2004/04/07 857 857 825 838 54,000
2004/04/06 869 869 855 867 15,000
2004/04/05 890 890 879 879 15,000
2004/04/02 896 900 870 900 60,000
2004/04/01 910 910 889 898 22,000
2004/03/31 900 920 890 910 119,000
2004/03/30 837 899 833 883 145,000
2004/03/29 813 840 813 836 60,000
2004/03/26 825 825 795 823 36,000
2004/03/25 832 832 829 831 30,000
2004/03/24 814 818 814 816 10,000
2004/03/23 823 824 812 819 59,000
2004/03/22 841 841 820 820 20,000
2004/03/19 847 847 821 839 29,000
2004/03/18 849 849 842 842 14,000
2004/03/17 850 850 843 846 23,000
2004/03/16 855 855 841 846 16,000
2004/03/15 859 866 853 858 60,000
2004/03/12 849 860 849 851 110,000
2004/03/11 845 853 845 849 46,000
2004/03/10 845 870 845 850 96,000
2004/03/09 841 849 841 842 25,000
2004/03/08 845 850 841 841 45,000
2004/03/05 840 850 840 843 61,000
2004/03/04 835 850 835 836 48,000
2004/03/03 845 845 824 826 33,000
2004/03/02 849 849 839 846 35,000
2004/03/01 846 860 846 855 46,000
2004/02/27 840 850 840 846 83,000
2004/02/26 830 841 830 840 34,000
2004/02/25 834 835 821 830 59,000
2004/02/24 821 826 820 824 60,000
2004/02/23 820 828 814 817 99,000
2004/02/20 805 820 803 814 125,000
2004/02/19 799 800 799 800 47,000
2004/02/18 798 798 795 798 31,000
2004/02/17 797 798 797 797 30,000
2004/02/16 793 797 793 797 21,000
2004/02/13 791 793 791 792 12,000
2004/02/12 805 805 780 791 44,000
2004/02/10 800 805 797 805 46,000
2004/02/09 785 808 785 791 122,000
2004/02/06 780 780 767 780 30,000
2004/02/05 786 787 770 780 20,000
2004/02/04 780 787 778 787 100,000
2004/02/03 778 781 778 780 26,000
2004/02/02 780 783 779 783 32,000
2004/01/30 768 780 768 777 31,000
2004/01/29 770 770 760 763 16,000
2004/01/28 770 773 769 770 116,000
2004/01/27 769 770 769 770 11,000
2004/01/26 785 789 768 768 35,000
2004/01/23 780 784 780 780 27,000
2004/01/22 780 780 775 779 23,000
2004/01/21 785 790 782 785 94,000
2004/01/20 782 785 780 782 39,000
2004/01/19 782 783 779 780 17,000
2004/01/16 782 794 782 782 31,000
2004/01/15 794 794 781 782 31,000
2004/01/14 790 792 782 784 30,000
2004/01/13 782 795 780 791 35,000
2004/01/09 790 790 780 782 41,000
2004/01/08 790 790 786 790 25,000
2004/01/07 790 800 790 790 31,000
2004/01/06 791 795 783 783 29,000
2004/01/05 790 795 790 795 21,000

このページの先頭へ