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
2013/12/30 1,253 1,293 1,252 1,292 46,200
2013/12/27 1,208 1,226 1,203 1,223 28,100
2013/12/26 1,187 1,208 1,185 1,204 22,800
2013/12/25 1,198 1,198 1,150 1,185 53,800
2013/12/24 1,206 1,206 1,174 1,189 29,300
2013/12/20 1,200 1,210 1,197 1,204 44,300
2013/12/19 1,180 1,200 1,180 1,199 66,100
2013/12/18 1,175 1,199 1,175 1,192 28,700
2013/12/17 1,155 1,185 1,155 1,175 9,600
2013/12/16 1,166 1,172 1,142 1,150 26,000
2013/12/13 1,156 1,205 1,150 1,184 87,700
2013/12/12 1,225 1,225 1,204 1,212 12,300
2013/12/11 1,218 1,242 1,206 1,232 43,200
2013/12/10 1,242 1,242 1,207 1,235 34,400
2013/12/09 1,210 1,241 1,201 1,235 37,300
2013/12/06 1,210 1,223 1,209 1,217 45,200
2013/12/05 1,187 1,200 1,150 1,176 24,600
2013/12/04 1,167 1,185 1,157 1,162 17,800
2013/12/03 1,190 1,196 1,176 1,178 12,400
2013/12/02 1,189 1,200 1,181 1,182 11,800
2013/11/29 1,195 1,200 1,166 1,189 18,000
2013/11/28 1,177 1,206 1,177 1,203 14,400
2013/11/27 1,178 1,224 1,167 1,185 10,400
2013/11/26 1,182 1,209 1,165 1,198 14,500
2013/11/25 1,208 1,223 1,190 1,204 22,200
2013/11/22 1,214 1,223 1,202 1,208 36,100
2013/11/21 1,190 1,213 1,187 1,213 33,100
2013/11/20 1,171 1,185 1,167 1,183 14,700
2013/11/19 1,168 1,190 1,168 1,176 8,900
2013/11/18 1,167 1,193 1,150 1,168 25,900
2013/11/15 1,180 1,214 1,155 1,195 47,700
2013/11/14 1,130 1,180 1,126 1,179 22,400
2013/11/13 1,122 1,170 1,080 1,128 20,000
2013/11/12 1,031 1,132 1,031 1,122 24,500
2013/11/11 1,102 1,106 1,028 1,036 27,500
2013/11/08 1,108 1,128 1,101 1,105 14,700
2013/11/07 1,125 1,142 1,125 1,127 5,400
2013/11/06 1,134 1,148 1,125 1,140 5,000
2013/11/05 1,158 1,176 1,129 1,137 16,900
2013/11/01 1,193 1,193 1,138 1,141 11,000
2013/10/31 1,189 1,198 1,185 1,193 21,400
2013/10/30 1,164 1,190 1,156 1,188 26,400
2013/10/29 1,173 1,179 1,145 1,164 19,200
2013/10/28 1,205 1,213 1,171 1,191 18,300
2013/10/25 1,214 1,226 1,188 1,218 39,300
2013/10/24 1,197 1,225 1,146 1,214 41,700
2013/10/23 1,200 1,224 1,149 1,200 40,900
2013/10/22 1,185 1,200 1,182 1,199 14,800
2013/10/21 1,182 1,182 1,128 1,178 8,400
2013/10/18 1,172 1,189 1,147 1,152 23,900
2013/10/17 1,168 1,173 1,165 1,171 12,000
2013/10/16 1,168 1,170 1,149 1,167 9,800
2013/10/15 1,168 1,174 1,165 1,168 16,700
2013/10/11 1,133 1,172 1,133 1,168 17,600
2013/10/10 1,124 1,141 1,090 1,129 14,800
2013/10/09 1,113 1,135 1,092 1,129 32,200
2013/10/08 1,100 1,134 1,090 1,113 40,300
2013/10/07 1,095 1,136 1,090 1,118 24,900
2013/10/04 1,114 1,134 1,092 1,100 21,700
2013/10/03 1,132 1,168 1,114 1,114 21,200
2013/10/02 1,158 1,159 1,132 1,132 13,300
2013/10/01 1,175 1,180 1,080 1,157 33,200
2013/09/30 1,196 1,196 1,190 1,192 8,900
2013/09/27 1,218 1,219 1,171 1,184 17,700
2013/09/26 1,187 1,220 1,160 1,218 11,500
2013/09/25 1,200 1,200 1,176 1,184 25,100
2013/09/24 1,196 1,218 1,189 1,200 17,800
2013/09/20 1,180 1,231 1,179 1,207 33,400
2013/09/19 1,125 1,168 1,125 1,166 24,300
2013/09/18 1,111 1,112 1,100 1,112 22,300
2013/09/17 1,120 1,128 1,111 1,111 10,400
2013/09/13 1,110 1,128 1,110 1,120 42,800
2013/09/12 1,133 1,135 1,127 1,130 22,700
2013/09/11 1,121 1,140 1,121 1,133 20,900
2013/09/10 1,100 1,128 1,100 1,119 30,400
2013/09/09 1,080 1,100 1,080 1,099 20,200
2013/09/06 1,054 1,055 1,030 1,051 10,500
2013/09/05 1,074 1,074 1,041 1,054 12,200
2013/09/04 1,056 1,069 990 1,069 20,000
2013/09/03 1,029 1,066 1,029 1,066 19,200
2013/09/02 995 1,024 959 1,016 11,700
2013/08/30 1,050 1,074 987 990 29,100
2013/08/29 1,072 1,072 1,046 1,046 10,800
2013/08/28 1,062 1,079 1,047 1,072 30,200
2013/08/27 1,085 1,085 1,072 1,073 12,500
2013/08/26 1,097 1,105 1,078 1,087 22,500
2013/08/23 1,037 1,083 1,029 1,081 21,100
2013/08/22 1,008 1,037 1,001 1,037 15,400
2013/08/21 1,036 1,038 980 1,000 21,500
2013/08/20 1,047 1,066 1,036 1,036 16,800
2013/08/19 1,042 1,060 1,000 1,051 4,200
2013/08/16 1,044 1,054 1,023 1,042 21,300
2013/08/15 1,100 1,106 1,046 1,055 22,100
2013/08/14 1,070 1,109 1,065 1,106 32,900
2013/08/13 1,058 1,066 1,049 1,065 12,700
2013/08/12 1,050 1,063 1,042 1,058 12,000
2013/08/09 1,023 1,057 1,023 1,051 21,100
2013/08/08 1,009 1,054 1,009 1,023 19,500
2013/08/07 1,010 1,030 999 1,003 24,500
2013/08/06 1,022 1,047 1,018 1,034 4,400
2013/08/05 1,047 1,048 1,017 1,039 8,700
2013/08/02 1,040 1,072 1,012 1,067 28,100
2013/08/01 1,040 1,040 1,029 1,040 11,300
2013/07/31 1,045 1,056 1,020 1,050 24,000
2013/07/30 1,018 1,060 988 1,057 25,500
2013/07/29 1,041 1,042 1,024 1,028 30,500
2013/07/26 1,047 1,054 1,039 1,050 27,000
2013/07/25 1,089 1,089 1,052 1,069 44,000
2013/07/24 1,082 1,092 1,072 1,091 42,300
2013/07/23 1,075 1,083 1,070 1,079 53,500
2013/07/22 1,047 1,070 1,046 1,070 38,100
2013/07/19 1,054 1,054 1,038 1,045 21,400
2013/07/18 1,037 1,055 1,034 1,054 37,000
2013/07/17 1,032 1,038 1,011 1,034 32,300
2013/07/16 1,036 1,036 1,025 1,032 33,900
2013/07/12 1,030 1,031 1,027 1,031 19,600
2013/07/11 1,024 1,030 992 1,019 19,800
2013/07/10 1,021 1,028 1,018 1,025 38,700
2013/07/09 996 1,025 990 1,021 39,000
2013/07/08 1,005 1,005 975 982 15,000
2013/07/05 1,000 1,013 996 1,003 45,600
2013/07/04 988 995 986 992 14,000
2013/07/03 983 990 955 988 28,700
2013/07/02 979 983 972 983 25,700
2013/07/01 970 972 965 972 20,900
2013/06/28 966 970 955 969 51,400
2013/06/27 932 943 909 936 19,300
2013/06/26 941 944 921 925 4,300
2013/06/25 940 940 913 931 16,500
2013/06/24 923 933 910 931 13,800
2013/06/21 921 927 915 921 48,200
2013/06/20 918 931 913 922 31,500
2013/06/19 925 930 883 918 43,400
2013/06/18 923 933 892 925 32,200
2013/06/17 862 935 862 922 23,700
2013/06/14 850 875 850 861 79,800
2013/06/13 866 878 855 859 19,100
2013/06/12 875 880 869 880 11,800
2013/06/11 897 906 881 890 17,700
2013/06/10 859 897 841 897 25,800
2013/06/07 880 882 827 859 52,100
2013/06/06 900 913 892 901 32,400
2013/06/05 928 933 901 901 22,900
2013/06/04 929 933 912 930 29,800
2013/06/03 952 952 926 929 48,000
2013/05/31 948 954 918 953 46,700
2013/05/30 940 940 915 922 59,900
2013/05/29 950 962 938 943 28,400
2013/05/28 929 941 924 931 29,100
2013/05/27 955 955 919 929 58,600
2013/05/24 940 970 915 945 75,700
2013/05/23 1,008 1,010 949 949 49,700
2013/05/22 992 1,010 989 1,005 36,800
2013/05/21 992 997 984 992 47,000
2013/05/20 989 993 981 988 35,800
2013/05/17 989 993 978 985 39,900
2013/05/16 995 997 973 989 34,400
2013/05/15 997 999 989 994 34,600
2013/05/14 982 996 981 991 62,600
2013/05/13 985 994 975 981 45,400
2013/05/10 971 986 970 978 37,100
2013/05/09 977 979 962 968 29,000
2013/05/08 971 980 970 976 27,500
2013/05/07 963 975 957 971 28,000
2013/05/02 953 960 953 955 16,200
2013/05/01 952 962 947 953 22,700
2013/04/30 970 980 953 954 27,600
2013/04/26 985 990 960 962 23,500
2013/04/25 978 982 975 980 30,400
2013/04/24 964 980 955 978 33,800
2013/04/23 954 976 949 963 35,200
2013/04/22 944 965 944 954 37,800
2013/04/19 940 951 940 944 32,700
2013/04/18 940 950 932 940 41,100
2013/04/17 936 946 936 940 36,300
2013/04/16 935 954 935 941 30,900
2013/04/15 974 977 961 964 28,800
2013/04/12 975 982 969 972 25,700
2013/04/11 965 986 959 983 36,200
2013/04/10 976 979 967 975 20,600
2013/04/09 989 989 947 976 30,900
2013/04/08 970 997 970 989 77,600
2013/04/05 962 970 933 970 65,200
2013/04/04 900 926 895 917 39,000
2013/04/03 895 904 890 901 34,200
2013/04/02 913 917 890 892 32,500
2013/04/01 952 952 933 933 29,800
2013/03/29 971 971 951 953 18,600
2013/03/28 970 974 926 971 90,000
2013/03/27 952 971 952 970 23,500
2013/03/26 972 975 967 971 36,100
2013/03/25 975 976 971 972 61,500
2013/03/22 986 988 975 975 39,000
2013/03/21 992 998 985 988 64,800
2013/03/19 988 995 982 989 36,100
2013/03/18 1,005 1,005 982 984 27,300
2013/03/15 972 996 968 990 35,900
2013/03/14 968 973 954 968 40,600
2013/03/13 970 974 967 969 37,200
2013/03/12 973 978 968 971 33,600
2013/03/11 973 982 972 979 42,900
2013/03/08 941 976 941 972 113,200
2013/03/07 970 976 962 971 45,300
2013/03/06 968 974 952 970 58,300
2013/03/05 975 979 965 968 28,200
2013/03/04 992 1,000 971 982 27,500
2013/03/01 993 1,000 990 992 26,600
2013/02/28 965 1,003 965 993 38,600
2013/02/27 979 979 961 961 18,100
2013/02/26 985 988 973 979 19,500
2013/02/25 1,008 1,015 979 986 46,000
2013/02/22 1,011 1,011 1,002 1,008 30,000
2013/02/21 1,017 1,020 1,005 1,011 30,100
2013/02/20 1,001 1,025 998 1,017 39,600
2013/02/19 994 1,000 991 995 26,800
2013/02/18 953 997 953 994 23,400
2013/02/15 959 960 950 953 26,400
2013/02/14 966 972 960 963 20,000
2013/02/13 971 988 963 966 22,200
2013/02/12 991 1,000 975 977 26,000
2013/02/08 999 1,000 971 990 23,600
2013/02/07 996 1,008 991 993 26,100
2013/02/06 992 1,017 991 1,010 14,100
2013/02/05 994 1,007 990 992 20,400
2013/02/04 1,015 1,022 1,008 1,008 11,200
2013/02/01 1,020 1,026 1,002 1,017 14,700
2013/01/31 1,028 1,030 1,008 1,020 25,600
2013/01/30 1,018 1,028 1,011 1,015 19,400
2013/01/29 1,004 1,024 1,004 1,015 8,500
2013/01/28 1,036 1,036 1,013 1,013 10,900
2013/01/25 1,019 1,037 1,012 1,033 31,900
2013/01/24 1,000 1,022 999 1,019 37,800
2013/01/23 1,030 1,030 1,012 1,023 18,000
2013/01/22 1,049 1,064 1,031 1,043 32,600
2013/01/21 1,055 1,058 1,046 1,049 16,400
2013/01/18 1,045 1,063 1,024 1,063 22,100
2013/01/17 1,018 1,043 1,016 1,023 19,800
2013/01/16 1,060 1,069 1,011 1,018 18,400
2013/01/15 1,049 1,065 1,046 1,059 35,300
2013/01/11 1,044 1,046 1,030 1,034 21,600
2013/01/10 1,034 1,042 990 1,040 13,300
2013/01/09 1,000 1,043 996 1,041 16,500
2013/01/08 1,028 1,044 999 1,001 16,700
2013/01/07 1,050 1,050 1,015 1,028 22,800
2013/01/04 1,033 1,060 1,032 1,051 33,600

このページの先頭へ