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
1999/12/30 670 671 670 671 7,000
1999/12/29 645 670 645 670 11,000
1999/12/28 700 700 691 691 3,000
1999/12/27 735 735 692 700 72,000
1999/12/24 661 668 645 655 25,000
1999/12/22 660 660 656 660 55,000
1999/12/21 662 662 655 656 20,000
1999/12/20 664 664 650 662 15,000
1999/12/17 639 650 639 650 44,000
1999/12/16 632 640 629 638 42,000
1999/12/15 654 654 642 642 11,000
1999/12/14 651 656 651 654 7,000
1999/12/13 673 673 651 651 10,000
1999/12/10 678 690 670 671 35,000
1999/12/09 700 700 685 688 11,000
1999/12/08 719 719 700 700 39,000
1999/12/07 740 740 708 719 53,000
1999/12/06 715 731 715 731 11,000
1999/12/03 703 716 701 716 19,000
1999/12/02 703 703 700 701 28,000
1999/12/01 740 740 702 702 69,000
1999/11/30 741 746 740 740 71,000
1999/11/29 740 755 740 740 65,000
1999/11/26 744 750 740 740 40,000
1999/11/25 751 752 732 744 82,000
1999/11/24 750 750 742 742 34,000
1999/11/22 750 752 741 741 50,000
1999/11/19 730 750 730 740 61,000
1999/11/18 710 725 710 721 72,000
1999/11/17 656 703 656 703 49,000
1999/11/16 674 674 655 656 32,000
1999/11/15 673 675 673 675 40,000
1999/11/12 673 676 673 673 40,000
1999/11/11 678 681 673 673 54,000
1999/11/10 687 688 677 677 31,000
1999/11/09 700 700 687 687 34,000
1999/11/08 716 716 692 696 30,000
1999/11/05 700 715 700 715 102,000
1999/11/04 734 738 734 734 48,000
1999/11/02 734 736 734 734 35,000
1999/11/01 740 750 725 725 47,000
1999/10/29 720 740 720 740 60,000
1999/10/28 747 747 720 720 142,000
1999/10/27 679 680 676 677 8,000
1999/10/26 701 701 674 690 42,000
1999/10/25 710 710 703 703 58,000
1999/10/22 743 743 710 710 39,000
1999/10/21 733 734 732 733 14,000
1999/10/20 761 761 732 732 5,000
1999/10/19 731 732 730 731 31,000
1999/10/18 751 762 731 731 32,000
1999/10/15 757 758 750 751 26,000
1999/10/14 759 759 748 757 41,000
1999/10/13 771 771 759 759 36,000
1999/10/12 770 771 760 771 43,000
1999/10/08 775 775 769 770 33,000
1999/10/07 784 784 774 774 51,000
1999/10/06 785 785 784 784 16,000
1999/10/05 788 788 785 785 20,000
1999/10/04 790 790 788 788 18,000
1999/10/01 771 788 770 788 50,000
1999/09/30 731 770 731 770 23,000
1999/09/29 740 740 721 731 48,000
1999/09/28 738 745 733 739 14,000
1999/09/27 733 748 733 748 5,000
1999/09/24 795 795 755 760 29,000
1999/09/22 819 819 795 795 11,000
1999/09/21 810 811 800 809 27,000
1999/09/20 819 820 800 800 32,000
1999/09/17 809 820 809 819 23,000
1999/09/16 805 810 799 809 74,000
1999/09/14 799 805 798 805 70,000
1999/09/13 799 800 790 799 30,000
1999/09/10 780 800 771 795 93,000
1999/09/09 774 774 770 771 9,000
1999/09/08 774 774 764 764 20,000
1999/09/07 773 773 764 764 47,000
1999/09/06 773 773 768 772 41,000
1999/09/03 755 770 755 763 19,000
1999/09/02 774 775 755 755 45,000
1999/09/01 750 754 750 754 13,000
1999/08/31 740 741 740 741 11,000
1999/08/30 750 754 740 740 17,000
1999/08/27 750 760 750 750 11,000
1999/08/26 750 755 750 750 26,000
1999/08/25 750 751 740 750 47,000
1999/08/24 730 740 730 740 19,000
1999/08/23 728 729 720 729 53,000
1999/08/20 730 730 721 722 15,000
1999/08/19 740 740 720 729 66,000
1999/08/18 750 760 739 750 24,000
1999/08/17 739 739 730 732 29,000
1999/08/16 725 731 720 730 20,000
1999/08/13 724 724 715 715 36,000
1999/08/12 725 726 724 725 19,000
1999/08/11 730 730 715 725 31,000
1999/08/10 738 739 730 730 22,000
1999/08/09 718 738 718 738 26,000
1999/08/06 734 734 709 718 57,000
1999/08/05 757 757 730 734 56,000
1999/08/04 769 775 757 757 45,000
1999/08/03 781 781 769 769 25,000
1999/08/02 800 801 770 771 17,000
1999/07/30 791 800 791 800 43,000
1999/07/29 786 803 786 800 67,000
1999/07/28 775 778 775 775 8,000
1999/07/27 777 778 777 778 13,000
1999/07/26 798 798 776 780 44,000
1999/07/23 778 779 768 768 24,000
1999/07/22 795 795 775 780 60,000
1999/07/21 791 792 781 790 20,000
1999/07/19 800 800 795 795 18,000
1999/07/16 800 809 800 800 24,000
1999/07/15 800 800 791 800 44,000
1999/07/14 810 810 806 806 51,000
1999/07/13 812 820 809 809 37,000
1999/07/12 820 820 812 812 15,000
1999/07/09 830 830 790 790 49,000
1999/07/08 830 848 830 831 23,000
1999/07/07 845 845 825 840 68,000
1999/07/06 830 835 825 826 77,000
1999/07/05 810 827 805 825 131,000
1999/07/02 820 820 790 794 40,000
1999/07/01 810 820 800 818 116,000
1999/06/30 780 810 771 810 95,000
1999/06/29 790 790 770 775 92,000
1999/06/28 790 790 782 784 65,000
1999/06/25 810 815 783 790 197,000
1999/06/24 782 825 775 800 527,000
1999/06/23 748 770 738 752 261,000
1999/06/22 718 738 710 735 146,000
1999/06/21 710 715 703 710 132,000
1999/06/18 700 710 690 703 77,000
1999/06/17 652 700 652 699 151,000
1999/06/16 651 660 645 645 34,000
1999/06/15 651 651 642 642 4,000
1999/06/14 645 650 645 650 10,000
1999/06/11 653 655 645 645 64,000
1999/06/10 632 648 632 642 32,000
1999/06/09 635 635 630 630 13,000
1999/06/08 640 640 639 639 2,000
1999/06/07 625 640 625 640 17,000
1999/06/04 628 628 625 627 18,000
1999/06/03 627 627 620 627 14,000
1999/06/02 649 649 623 625 7,000
1999/06/01 619 622 606 622 12,000
1999/05/31 620 620 620 620 6,000
1999/05/28 630 633 630 630 12,000
1999/05/27 641 641 630 635 12,000
1999/05/26 645 645 630 641 7,000
1999/05/25 660 660 650 650 45,000
1999/05/24 649 660 649 655 16,000
1999/05/21 670 670 650 650 53,000
1999/05/20 650 670 649 650 81,000
1999/05/19 639 639 621 623 26,000
1999/05/18 650 650 631 640 29,000
1999/05/17 640 650 630 632 41,000
1999/05/14 664 664 631 650 42,000
1999/05/13 670 679 662 665 63,000
1999/05/12 689 689 680 680 44,000
1999/05/11 700 703 679 694 104,000
1999/05/10 700 715 700 710 253,000
1999/05/07 697 697 679 680 219,000
1999/05/06 701 701 667 680 657,000
1999/04/30 601 601 601 601 201,000
1999/04/28 490 500 490 496 21,000
1999/04/27 500 500 490 490 11,000
1999/04/26 520 520 490 500 43,000
1999/04/23 500 506 495 506 30,000
1999/04/22 492 500 491 491 11,000
1999/04/21 495 500 490 490 23,000
1999/04/20 505 505 495 500 25,000
1999/04/19 500 500 490 490 37,000
1999/04/16 499 505 499 500 13,000
1999/04/15 490 498 490 495 28,000
1999/04/14 500 510 485 490 53,000
1999/04/13 530 535 519 519 38,000
1999/04/12 530 530 520 525 53,000
1999/04/09 520 530 520 520 53,000
1999/04/08 500 510 490 510 78,000
1999/04/07 475 485 465 485 61,000
1999/04/06 460 471 457 464 149,000
1999/04/05 456 485 452 485 34,000
1999/04/02 440 442 430 442 15,000
1999/04/01 445 460 440 460 41,000
1999/03/31 445 455 445 455 16,000
1999/03/30 457 457 445 445 14,000
1999/03/29 456 456 450 455 8,000
1999/03/26 450 456 450 456 8,000
1999/03/25 470 470 455 467 61,000
1999/03/24 455 456 450 455 71,000
1999/03/23 468 470 455 455 41,000
1999/03/19 455 458 454 458 21,000
1999/03/18 459 460 455 455 47,000
1999/03/17 450 459 450 459 56,000
1999/03/16 434 450 434 440 30,000
1999/03/15 449 449 434 434 22,000
1999/03/12 459 459 450 450 29,000
1999/03/11 445 450 442 450 61,000
1999/03/10 431 445 431 440 66,000
1999/03/09 434 434 427 430 15,000
1999/03/08 431 432 430 430 28,000
1999/03/05 418 430 415 425 32,000
1999/03/04 412 415 412 415 12,000
1999/03/03 401 411 401 411 30,000
1999/03/02 405 410 402 402 28,000
1999/03/01 402 410 400 405 33,000
1999/02/26 414 414 402 402 21,000
1999/02/25 417 417 415 415 50,000
1999/02/24 401 402 399 402 12,000
1999/02/23 410 410 395 401 41,000
1999/02/22 399 400 398 400 24,000
1999/02/19 392 400 392 400 19,000
1999/02/18 420 420 390 391 50,000
1999/02/17 408 420 408 412 25,000
1999/02/16 405 410 393 408 50,000
1999/02/15 405 408 405 406 18,000
1999/02/12 408 408 408 408 5,000
1999/02/10 405 405 405 405 30,000
1999/02/09 427 427 410 410 26,000
1999/02/08 430 430 427 427 5,000
1999/02/05 434 434 430 430 5,000
1999/02/04 435 435 430 430 17,000
1999/02/03 440 440 435 438 18,000
1999/02/02 437 440 437 440 4,000
1999/02/01 431 435 430 430 13,000
1999/01/29 433 435 426 430 29,000
1999/01/28 437 437 433 433 20,000
1999/01/27 445 445 437 437 6,000
1999/01/26 442 445 437 445 6,000
1999/01/25 462 462 432 432 42,000
1999/01/22 470 475 462 462 71,000
1999/01/21 446 467 446 467 12,000
1999/01/20 445 450 440 450 6,000
1999/01/19 445 445 440 440 15,000
1999/01/18 435 440 435 440 8,000
1999/01/14 430 432 430 430 16,000
1999/01/13 430 435 430 430 14,000
1999/01/12 450 450 430 435 8,000
1999/01/11 450 450 450 450 3,000
1999/01/08 453 453 450 450 9,000
1999/01/07 453 454 453 454 13,000
1999/01/06 453 473 453 453 12,000
1999/01/05 482 482 453 453 13,000

このページの先頭へ