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 |
---|---|---|---|---|---|
1998/12/29 | 470 | 470 | 470 | 470 | 5,000 |
1998/12/28 | 480 | 481 | 475 | 475 | 16,000 |
1998/12/25 | 488 | 488 | 480 | 480 | 56,000 |
1998/12/24 | 460 | 468 | 458 | 468 | 27,000 |
1998/12/22 | 479 | 479 | 465 | 465 | 27,000 |
1998/12/18 | 474 | 474 | 460 | 460 | 8,000 |
1998/12/17 | 461 | 461 | 459 | 460 | 13,000 |
1998/12/16 | 460 | 461 | 460 | 461 | 15,000 |
1998/12/15 | 462 | 462 | 460 | 460 | 12,000 |
1998/12/14 | 475 | 480 | 475 | 479 | 5,000 |
1998/12/11 | 462 | 463 | 460 | 460 | 38,000 |
1998/12/10 | 469 | 470 | 469 | 470 | 2,000 |
1998/12/09 | 470 | 480 | 460 | 460 | 3,000 |
1998/12/08 | 470 | 472 | 470 | 470 | 4,000 |
1998/12/07 | 487 | 487 | 487 | 487 | 42,000 |
1998/12/04 | 479 | 479 | 472 | 472 | 7,000 |
1998/12/03 | 480 | 480 | 479 | 479 | 19,000 |
1998/12/02 | 485 | 485 | 485 | 485 | 4,000 |
1998/12/01 | 480 | 483 | 480 | 480 | 10,000 |
1998/11/30 | 481 | 485 | 478 | 479 | 24,000 |
1998/11/27 | 477 | 477 | 470 | 477 | 7,000 |
1998/11/26 | 468 | 479 | 460 | 477 | 12,000 |
1998/11/25 | 468 | 470 | 465 | 468 | 68,000 |
1998/11/24 | 453 | 460 | 453 | 460 | 15,000 |
1998/11/20 | 459 | 460 | 453 | 453 | 12,000 |
1998/11/19 | 458 | 460 | 458 | 458 | 13,000 |
1998/11/18 | 452 | 460 | 452 | 460 | 18,000 |
1998/11/17 | 468 | 468 | 450 | 450 | 6,000 |
1998/11/16 | 466 | 468 | 466 | 468 | 4,000 |
1998/11/13 | 445 | 445 | 441 | 441 | 2,000 |
1998/11/12 | 460 | 460 | 450 | 450 | 11,000 |
1998/11/11 | 450 | 450 | 450 | 450 | 2,000 |
1998/11/10 | 465 | 465 | 465 | 465 | 1,000 |
1998/11/09 | 465 | 465 | 465 | 465 | 5,000 |
1998/11/06 | 470 | 470 | 460 | 460 | 8,000 |
1998/11/05 | 485 | 485 | 480 | 480 | 11,000 |
1998/11/04 | 487 | 487 | 470 | 470 | 5,000 |
1998/11/02 | 470 | 471 | 470 | 471 | 5,000 |
1998/10/30 | 445 | 470 | 445 | 470 | 13,000 |
1998/10/29 | 450 | 450 | 441 | 445 | 8,000 |
1998/10/28 | 446 | 450 | 446 | 450 | 7,000 |
1998/10/27 | 445 | 445 | 445 | 445 | 7,000 |
1998/10/26 | 460 | 460 | 450 | 450 | 55,000 |
1998/10/23 | 455 | 456 | 439 | 440 | 38,000 |
1998/10/22 | 440 | 450 | 439 | 440 | 22,000 |
1998/10/21 | 432 | 452 | 432 | 438 | 27,000 |
1998/10/20 | 437 | 447 | 437 | 447 | 11,000 |
1998/10/19 | 426 | 440 | 426 | 437 | 20,000 |
1998/10/16 | 429 | 429 | 425 | 426 | 20,000 |
1998/10/15 | 448 | 448 | 425 | 429 | 20,000 |
1998/10/14 | 449 | 453 | 449 | 453 | 47,000 |
1998/10/13 | 473 | 474 | 473 | 474 | 11,000 |
1998/10/12 | 470 | 475 | 470 | 473 | 13,000 |
1998/10/09 | 470 | 475 | 470 | 470 | 6,000 |
1998/10/08 | 477 | 510 | 477 | 510 | 12,000 |
1998/10/07 | 470 | 475 | 470 | 475 | 17,000 |
1998/10/06 | 475 | 475 | 474 | 475 | 12,000 |
1998/10/05 | 480 | 480 | 480 | 480 | 6,000 |
1998/10/02 | 477 | 480 | 475 | 480 | 24,000 |
1998/10/01 | 476 | 480 | 476 | 477 | 26,000 |
1998/09/30 | 486 | 486 | 476 | 476 | 24,000 |
1998/09/29 | 476 | 491 | 476 | 491 | 6,000 |
1998/09/28 | 529 | 529 | 520 | 520 | 2,000 |
1998/09/25 | 501 | 532 | 501 | 532 | 4,000 |
1998/09/24 | 560 | 560 | 518 | 518 | 61,000 |
1998/09/22 | 490 | 490 | 485 | 490 | 5,000 |
1998/09/21 | 495 | 495 | 480 | 480 | 17,000 |
1998/09/18 | 493 | 495 | 486 | 495 | 7,000 |
1998/09/17 | 485 | 495 | 485 | 495 | 2,000 |
1998/09/16 | 480 | 480 | 480 | 480 | 3,000 |
1998/09/14 | 499 | 499 | 495 | 495 | 4,000 |
1998/09/11 | 495 | 495 | 476 | 476 | 75,000 |
1998/09/10 | 490 | 495 | 490 | 490 | 3,000 |
1998/09/09 | 495 | 495 | 475 | 475 | 30,000 |
1998/09/08 | 510 | 512 | 490 | 490 | 30,000 |
1998/09/07 | 511 | 520 | 480 | 514 | 39,000 |
1998/09/04 | 530 | 530 | 500 | 500 | 41,000 |
1998/09/03 | 540 | 541 | 540 | 540 | 31,000 |
1998/09/02 | 539 | 550 | 539 | 540 | 20,000 |
1998/09/01 | 540 | 540 | 525 | 529 | 21,000 |
1998/08/31 | 540 | 550 | 540 | 550 | 11,000 |
1998/08/28 | 556 | 556 | 555 | 555 | 3,000 |
1998/08/27 | 570 | 570 | 554 | 554 | 13,000 |
1998/08/26 | 590 | 590 | 580 | 580 | 20,000 |
1998/08/25 | 620 | 620 | 590 | 590 | 50,000 |
1998/08/24 | 570 | 570 | 560 | 560 | 2,000 |
1998/08/21 | 571 | 571 | 560 | 560 | 39,000 |
1998/08/20 | 580 | 580 | 561 | 564 | 9,000 |
1998/08/19 | 600 | 600 | 599 | 600 | 6,000 |
1998/08/18 | 600 | 600 | 591 | 591 | 14,000 |
1998/08/14 | 610 | 610 | 610 | 610 | 12,000 |
1998/08/13 | 606 | 612 | 600 | 600 | 16,000 |
1998/08/12 | 614 | 614 | 602 | 609 | 18,000 |
1998/08/11 | 627 | 627 | 605 | 615 | 25,000 |
1998/08/10 | 628 | 628 | 626 | 628 | 14,000 |
1998/08/07 | 616 | 628 | 608 | 618 | 13,000 |
1998/08/06 | 603 | 606 | 603 | 606 | 17,000 |
1998/08/05 | 609 | 609 | 603 | 603 | 26,000 |
1998/08/04 | 628 | 628 | 620 | 620 | 49,000 |
1998/08/03 | 631 | 631 | 625 | 628 | 5,000 |
1998/07/31 | 624 | 630 | 624 | 630 | 12,000 |
1998/07/30 | 603 | 604 | 603 | 604 | 14,000 |
1998/07/29 | 625 | 625 | 602 | 603 | 9,000 |
1998/07/28 | 626 | 626 | 624 | 625 | 5,000 |
1998/07/27 | 660 | 660 | 645 | 646 | 53,000 |
1998/07/24 | 640 | 647 | 640 | 647 | 51,000 |
1998/07/23 | 612 | 620 | 612 | 620 | 21,000 |
1998/07/22 | 650 | 650 | 632 | 632 | 5,000 |
1998/07/21 | 631 | 631 | 631 | 631 | 3,000 |
1998/07/17 | 650 | 659 | 650 | 659 | 7,000 |
1998/07/16 | 632 | 650 | 632 | 650 | 9,000 |
1998/07/15 | 632 | 632 | 632 | 632 | 4,000 |
1998/07/14 | 626 | 647 | 625 | 647 | 22,000 |
1998/07/13 | 625 | 629 | 620 | 627 | 35,000 |
1998/07/10 | 632 | 635 | 630 | 630 | 55,000 |
1998/07/09 | 633 | 635 | 633 | 635 | 85,000 |
1998/07/08 | 635 | 640 | 630 | 635 | 56,000 |
1998/07/07 | 660 | 660 | 632 | 635 | 42,000 |
1998/07/06 | 597 | 621 | 597 | 620 | 29,000 |
1998/07/03 | 597 | 627 | 597 | 627 | 5,000 |
1998/07/02 | 625 | 625 | 607 | 607 | 43,000 |
1998/07/01 | 599 | 609 | 590 | 609 | 23,000 |
1998/06/30 | 580 | 600 | 580 | 599 | 28,000 |
1998/06/29 | 599 | 600 | 571 | 580 | 18,000 |
1998/06/26 | 600 | 600 | 600 | 600 | 4,000 |
1998/06/25 | 630 | 630 | 610 | 610 | 63,000 |
1998/06/24 | 605 | 605 | 605 | 605 | 5,000 |
1998/06/23 | 605 | 614 | 605 | 614 | 9,000 |
1998/06/22 | 634 | 634 | 634 | 634 | 2,000 |
1998/06/19 | 630 | 637 | 630 | 634 | 19,000 |
1998/06/18 | 640 | 640 | 640 | 640 | 6,000 |
1998/06/16 | 607 | 610 | 607 | 610 | 12,000 |
1998/06/15 | 622 | 622 | 607 | 607 | 8,000 |
1998/06/12 | 630 | 630 | 630 | 630 | 16,000 |
1998/06/11 | 615 | 620 | 615 | 620 | 12,000 |
1998/06/10 | 615 | 620 | 615 | 620 | 12,000 |
1998/06/09 | 610 | 614 | 610 | 614 | 18,000 |
1998/06/08 | 615 | 615 | 615 | 615 | 1,000 |
1998/06/05 | 624 | 625 | 615 | 615 | 6,000 |
1998/06/04 | 601 | 601 | 600 | 601 | 60,000 |
1998/06/03 | 615 | 615 | 600 | 601 | 8,000 |
1998/06/02 | 625 | 625 | 625 | 625 | 4,000 |
1998/06/01 | 635 | 635 | 610 | 610 | 13,000 |
1998/05/29 | 618 | 618 | 618 | 618 | 11,000 |
1998/05/28 | 613 | 618 | 613 | 614 | 21,000 |
1998/05/27 | 612 | 615 | 610 | 612 | 37,000 |
1998/05/26 | 618 | 618 | 611 | 611 | 8,000 |
1998/05/25 | 640 | 640 | 605 | 610 | 84,000 |
1998/05/22 | 599 | 600 | 597 | 600 | 23,000 |
1998/05/21 | 600 | 610 | 600 | 600 | 19,000 |
1998/05/20 | 610 | 610 | 609 | 610 | 32,000 |
1998/05/19 | 610 | 611 | 610 | 610 | 12,000 |
1998/05/18 | 610 | 610 | 610 | 610 | 1,000 |
1998/05/15 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/14 | 610 | 610 | 610 | 610 | 10,000 |
1998/05/13 | 590 | 610 | 590 | 610 | 9,000 |
1998/05/12 | 610 | 610 | 600 | 600 | 2,000 |
1998/05/11 | 603 | 613 | 603 | 613 | 6,000 |
1998/05/08 | 613 | 613 | 613 | 613 | 4,000 |
1998/05/07 | 613 | 613 | 613 | 613 | 1,000 |
1998/05/06 | 643 | 643 | 643 | 643 | 4,000 |
1998/05/01 | 632 | 636 | 632 | 636 | 20,000 |
1998/04/30 | 630 | 634 | 622 | 630 | 13,000 |
1998/04/27 | 645 | 645 | 621 | 621 | 37,000 |
1998/04/24 | 618 | 619 | 608 | 610 | 28,000 |
1998/04/23 | 592 | 602 | 591 | 602 | 13,000 |
1998/04/22 | 601 | 611 | 592 | 592 | 14,000 |
1998/04/21 | 618 | 618 | 611 | 611 | 9,000 |
1998/04/20 | 611 | 611 | 611 | 611 | 1,000 |
1998/04/17 | 581 | 612 | 580 | 612 | 16,000 |
1998/04/16 | 585 | 587 | 582 | 582 | 31,000 |
1998/04/15 | 590 | 595 | 589 | 590 | 86,000 |
1998/04/14 | 615 | 615 | 595 | 595 | 82,000 |
1998/04/13 | 635 | 635 | 617 | 617 | 30,000 |
1998/04/10 | 649 | 649 | 635 | 635 | 2,000 |
1998/04/09 | 673 | 673 | 650 | 650 | 3,000 |
1998/04/08 | 650 | 667 | 646 | 665 | 7,000 |
1998/04/07 | 639 | 639 | 603 | 624 | 8,000 |
1998/04/06 | 628 | 629 | 621 | 629 | 9,000 |
1998/04/03 | 638 | 642 | 638 | 638 | 20,000 |
1998/04/02 | 681 | 681 | 640 | 640 | 25,000 |
1998/04/01 | 720 | 720 | 698 | 698 | 3,000 |
1998/03/31 | 737 | 737 | 727 | 727 | 21,000 |
1998/03/30 | 729 | 729 | 725 | 729 | 19,000 |
1998/03/27 | 707 | 707 | 707 | 707 | 1,000 |
1998/03/26 | 707 | 707 | 707 | 707 | 1,000 |
1998/03/25 | 724 | 724 | 684 | 684 | 42,000 |
1998/03/24 | 710 | 715 | 703 | 703 | 24,000 |
1998/03/23 | 740 | 750 | 710 | 710 | 13,000 |
1998/03/20 | 730 | 740 | 730 | 739 | 20,000 |
1998/03/19 | 700 | 710 | 700 | 708 | 29,000 |
1998/03/18 | 710 | 710 | 708 | 708 | 3,000 |
1998/03/16 | 713 | 713 | 688 | 688 | 35,000 |
1998/03/13 | 705 | 705 | 700 | 700 | 12,000 |
1998/03/12 | 697 | 700 | 697 | 700 | 6,000 |
1998/03/11 | 672 | 676 | 662 | 667 | 54,000 |
1998/03/10 | 706 | 706 | 666 | 686 | 27,000 |
1998/03/09 | 696 | 696 | 680 | 686 | 52,000 |
1998/03/06 | 694 | 695 | 694 | 695 | 25,000 |
1998/03/05 | 719 | 719 | 700 | 700 | 19,000 |
1998/03/04 | 720 | 720 | 719 | 719 | 16,000 |
1998/03/03 | 739 | 739 | 734 | 734 | 35,000 |
1998/03/02 | 734 | 737 | 732 | 737 | 18,000 |
1998/02/27 | 755 | 755 | 745 | 745 | 12,000 |
1998/02/26 | 750 | 750 | 750 | 750 | 2,000 |
1998/02/25 | 780 | 790 | 765 | 765 | 76,000 |
1998/02/24 | 735 | 751 | 731 | 751 | 117,000 |
1998/02/23 | 730 | 731 | 730 | 731 | 3,000 |
1998/02/20 | 745 | 750 | 735 | 745 | 36,000 |
1998/02/19 | 734 | 735 | 731 | 735 | 24,000 |
1998/02/18 | 741 | 741 | 735 | 735 | 11,000 |
1998/02/17 | 779 | 779 | 731 | 731 | 11,000 |
1998/02/16 | 745 | 790 | 745 | 790 | 52,000 |
1998/02/13 | 736 | 738 | 720 | 720 | 63,000 |
1998/02/12 | 740 | 740 | 736 | 736 | 34,000 |
1998/02/10 | 740 | 746 | 740 | 740 | 14,000 |
1998/02/09 | 740 | 740 | 730 | 740 | 95,000 |
1998/02/06 | 720 | 732 | 720 | 731 | 53,000 |
1998/02/05 | 730 | 730 | 727 | 727 | 11,000 |
1998/02/04 | 728 | 740 | 728 | 740 | 5,000 |
1998/02/03 | 760 | 770 | 740 | 740 | 28,000 |
1998/02/02 | 740 | 749 | 735 | 749 | 12,000 |
1998/01/30 | 721 | 723 | 720 | 723 | 87,000 |
1998/01/29 | 740 | 745 | 720 | 722 | 28,000 |
1998/01/28 | 723 | 750 | 720 | 750 | 61,000 |
1998/01/27 | 720 | 730 | 720 | 728 | 66,000 |
1998/01/26 | 680 | 730 | 680 | 720 | 133,000 |
1998/01/23 | 645 | 660 | 641 | 660 | 37,000 |
1998/01/22 | 634 | 640 | 622 | 640 | 40,000 |
1998/01/21 | 620 | 640 | 617 | 637 | 42,000 |
1998/01/20 | 594 | 594 | 590 | 590 | 11,000 |
1998/01/19 | 601 | 601 | 581 | 581 | 21,000 |
1998/01/16 | 560 | 587 | 560 | 587 | 40,000 |
1998/01/14 | 560 | 560 | 553 | 554 | 11,000 |
1998/01/13 | 549 | 550 | 545 | 550 | 3,000 |
1998/01/12 | 565 | 565 | 540 | 540 | 58,000 |
1998/01/09 | 581 | 581 | 560 | 560 | 43,000 |
1998/01/08 | 580 | 590 | 580 | 584 | 10,000 |
1998/01/07 | 580 | 588 | 580 | 580 | 18,000 |
1998/01/06 | 590 | 597 | 590 | 590 | 20,000 |
1998/01/05 | 590 | 590 | 590 | 590 | 6,000 |