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
1985/12/28 2,850 2,850 2,850 2,850 600
1985/12/27 2,840 2,840 2,840 2,840 100
1985/12/26 2,850 2,850 2,840 2,840 400
1985/12/25 2,850 2,850 2,850 2,850 500
1985/12/24 2,850 2,850 2,840 2,840 500
1985/12/23 2,850 2,850 2,850 2,850 500
1985/12/21 2,850 2,850 2,850 2,850 500
1985/12/20 2,800 2,880 2,800 2,800 500
1985/12/19 2,800 2,800 2,800 2,800 100
1985/12/18 2,870 2,880 2,870 2,880 1,200
1985/12/17 2,850 2,850 2,850 2,850 500
1985/12/12 2,860 2,860 2,840 2,840 300
1985/12/10 2,870 2,870 2,870 2,870 300
1985/12/07 2,870 2,870 2,870 2,870 300
1985/12/05 2,870 2,870 2,870 2,870 500
1985/11/28 2,800 2,800 2,750 2,800 500
1985/11/27 2,800 2,800 2,800 2,800 200
1985/11/26 2,800 2,800 2,800 2,800 600
1985/11/13 2,750 2,750 2,750 2,750 300
1985/11/12 2,780 2,780 2,780 2,780 200
1985/10/29 2,890 2,890 2,890 2,890 200
1985/10/25 2,890 2,890 2,890 2,890 500
1985/10/24 2,850 2,850 2,850 2,850 200
1985/10/23 2,850 2,850 2,850 2,850 300
1985/10/21 2,800 2,850 2,800 2,850 200
1985/10/19 2,800 2,800 2,800 2,800 400
1985/10/18 2,750 2,750 2,750 2,750 1,000
1985/10/16 2,780 2,780 2,750 2,750 400
1985/10/15 2,780 2,780 2,780 2,780 200
1985/10/09 2,800 2,800 2,800 2,800 1,200
1985/10/07 2,790 2,790 2,790 2,790 200
1985/10/03 2,800 2,800 2,800 2,800 300
1985/10/02 2,800 2,800 2,800 2,800 300
1985/10/01 2,800 2,800 2,800 2,800 100
1985/09/30 2,800 2,800 2,800 2,800 200
1985/09/26 2,850 2,850 2,800 2,800 500
1985/09/25 2,850 2,850 2,850 2,850 500
1985/09/20 2,800 2,810 2,800 2,810 400
1985/09/19 2,800 2,800 2,800 2,800 500
1985/09/18 2,800 2,800 2,800 2,800 1,400
1985/09/13 2,790 2,790 2,790 2,790 100
1985/09/11 2,800 2,800 2,800 2,800 300
1985/09/10 2,750 2,750 2,750 2,750 200
1985/09/05 2,750 2,750 2,750 2,750 200
1985/08/30 2,740 2,750 2,740 2,750 1,200
1985/08/28 2,750 2,750 2,750 2,750 800
1985/08/27 2,750 2,750 2,750 2,750 200
1985/08/26 2,750 2,750 2,750 2,750 500
1985/08/23 2,700 2,700 2,700 2,700 200
1985/08/20 2,700 2,750 2,700 2,700 1,200
1985/08/19 2,720 2,730 2,700 2,700 2,000
1985/08/17 2,720 2,790 2,720 2,790 1,600
1985/08/06 2,900 2,900 2,900 2,900 100
1985/08/01 2,900 2,950 2,900 2,950 1,700
1985/07/31 2,930 2,930 2,930 2,930 200
1985/07/30 2,900 2,900 2,900 2,900 300
1985/07/29 2,900 2,900 2,900 2,900 100
1985/07/27 2,900 2,900 2,900 2,900 3,100
1985/07/25 2,950 2,950 2,950 2,950 600
1985/07/24 2,930 2,930 2,930 2,930 200
1985/07/23 2,860 2,900 2,860 2,900 300
1985/07/22 2,800 2,830 2,800 2,830 1,400
1985/07/20 2,800 2,800 2,800 2,800 1,200
1985/07/19 2,790 2,800 2,790 2,800 500
1985/07/18 2,750 2,750 2,750 2,750 200
1985/07/17 2,790 2,790 2,780 2,780 700
1985/07/16 2,800 2,800 2,800 2,800 100
1985/07/15 2,800 2,800 2,790 2,790 6,100
1985/07/12 2,800 2,800 2,800 2,800 900
1985/07/11 2,870 2,870 2,800 2,800 1,100
1985/07/10 2,870 2,870 2,870 2,870 300
1985/07/08 2,900 2,900 2,870 2,870 1,600
1985/07/06 2,870 2,870 2,870 2,870 500
1985/07/05 2,900 2,900 2,870 2,870 1,700
1985/07/03 2,870 2,900 2,870 2,900 3,500
1985/06/28 2,790 2,790 2,790 2,790 200
1985/06/27 2,830 2,830 2,790 2,790 300
1985/06/26 2,790 2,790 2,790 2,790 200
1985/06/25 2,830 2,830 2,830 2,830 200
1985/06/19 2,810 2,810 2,810 2,810 600
1985/06/18 2,830 2,830 2,830 2,830 500
1985/06/14 2,840 2,840 2,830 2,830 200
1985/06/07 2,840 2,850 2,840 2,850 400
1985/06/06 2,830 2,830 2,800 2,800 300
1985/06/04 2,800 2,840 2,800 2,840 500
1985/05/31 2,800 2,800 2,800 2,800 500
1985/05/28 2,850 2,850 2,850 2,850 300
1985/05/27 2,840 2,840 2,840 2,840 200
1985/05/25 2,830 2,830 2,830 2,830 300
1985/05/24 2,840 2,840 2,840 2,840 100
1985/05/21 2,850 2,850 2,850 2,850 100
1985/05/20 2,850 2,850 2,850 2,850 100
1985/05/17 2,850 2,850 2,850 2,850 500
1985/05/13 2,750 2,750 2,750 2,750 100
1985/05/10 2,750 2,750 2,750 2,750 900
1985/05/01 2,610 2,610 2,610 2,610 200
1985/04/30 2,600 2,600 2,600 2,600 1,100
1985/04/24 2,610 2,610 2,610 2,610 600
1985/04/23 2,630 2,630 2,610 2,610 900
1985/04/22 2,640 2,640 2,630 2,630 400
1985/04/20 2,630 2,630 2,630 2,630 300
1985/03/26 2,960 2,960 2,960 2,960 200
1985/03/25 2,990 2,990 2,960 2,960 600
1985/03/23 2,950 2,950 2,950 2,950 700
1985/03/19 2,900 2,950 2,900 2,950 1,900
1985/03/06 2,900 2,900 2,900 2,900 500
1985/03/05 2,790 2,790 2,790 2,790 400
1985/03/02 2,950 2,950 2,950 2,950 600
1985/02/25 2,850 2,870 2,850 2,870 500
1985/02/19 2,790 2,800 2,790 2,800 3,200
1985/02/12 2,950 2,950 2,950 2,950 100
1985/02/08 2,850 2,950 2,850 2,950 19,800
1985/02/06 2,900 2,900 2,900 2,900 200
1985/02/02 2,850 2,850 2,850 2,850 100
1985/02/01 2,850 2,900 2,850 2,900 2,500
1985/01/31 2,850 2,850 2,850 2,850 2,000
1985/01/28 2,850 2,850 2,850 2,850 500
1985/01/26 2,680 2,680 2,680 2,680 300
1985/01/25 2,700 2,700 2,700 2,700 1,000
1985/01/24 2,700 2,700 2,700 2,700 200
1985/01/23 2,750 2,750 2,750 2,750 100
1985/01/22 2,790 2,790 2,790 2,790 100
1985/01/21 2,800 2,800 2,800 2,800 200
1985/01/19 2,800 2,800 2,800 2,800 400
1985/01/16 2,800 2,800 2,800 2,800 1,000
1985/01/11 2,800 2,800 2,800 2,800 300
1985/01/10 2,800 2,800 2,800 2,800 400
1985/01/09 2,800 2,800 2,800 2,800 200
1985/01/08 2,800 2,800 2,800 2,800 200

このページの先頭へ