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
2000/12/29 435 440 435 440 14,000
2000/12/28 433 435 433 435 6,000
2000/12/27 431 435 430 435 17,000
2000/12/26 431 440 431 440 16,000
2000/12/25 448 448 431 431 83,000
2000/12/22 420 420 413 418 51,000
2000/12/21 415 417 413 413 48,000
2000/12/20 418 419 415 415 27,000
2000/12/19 419 419 416 416 20,000
2000/12/18 419 420 419 420 42,000
2000/12/15 419 419 418 419 35,000
2000/12/14 420 420 416 418 19,000
2000/12/13 416 417 415 417 16,000
2000/12/12 419 419 415 416 29,000
2000/12/11 417 418 415 418 41,000
2000/12/08 415 420 415 415 62,000
2000/12/07 437 437 418 420 64,000
2000/12/06 425 425 418 422 23,000
2000/12/05 415 422 415 422 42,000
2000/12/04 414 417 412 413 40,000
2000/12/01 405 418 405 410 48,000
2000/11/30 405 408 405 407 16,000
2000/11/29 408 414 407 408 11,000
2000/11/28 415 415 411 414 21,000
2000/11/27 422 422 410 415 79,000
2000/11/24 401 407 401 407 58,000
2000/11/22 415 415 401 401 54,000
2000/11/21 403 405 401 405 40,000
2000/11/20 408 408 403 403 63,000
2000/11/17 404 407 403 403 31,000
2000/11/16 411 414 404 404 47,000
2000/11/15 411 415 411 412 13,000
2000/11/14 412 412 411 411 21,000
2000/11/13 416 419 412 417 18,000
2000/11/10 420 433 420 433 12,000
2000/11/09 423 424 423 423 17,000
2000/11/08 420 430 420 430 7,000
2000/11/07 420 424 420 424 4,000
2000/11/06 413 425 413 424 15,000
2000/11/02 422 422 422 422 16,000
2000/11/01 405 422 405 422 23,000
2000/10/31 412 413 400 404 95,000
2000/10/30 433 433 425 425 16,000
2000/10/27 450 451 432 436 25,000
2000/10/26 466 466 452 453 23,000
2000/10/25 488 488 470 470 35,000
2000/10/24 480 483 470 475 24,000
2000/10/23 495 495 485 485 38,000
2000/10/20 484 490 482 485 25,000
2000/10/19 475 480 474 475 20,000
2000/10/18 490 490 475 475 10,000
2000/10/17 485 485 475 485 19,000
2000/10/16 476 485 475 485 21,000
2000/10/13 482 482 470 470 6,000
2000/10/12 482 483 481 483 21,000
2000/10/11 489 489 473 484 16,000
2000/10/10 490 490 471 471 9,000
2000/10/06 480 493 480 493 12,000
2000/10/05 495 495 483 484 9,000
2000/10/04 483 488 483 488 3,000
2000/10/03 495 495 482 482 8,000
2000/10/02 495 495 493 494 12,000
2000/09/29 479 480 469 480 14,000
2000/09/28 470 476 470 475 18,000
2000/09/27 480 480 470 470 12,000
2000/09/26 481 490 480 480 5,000
2000/09/25 500 500 484 485 50,000
2000/09/22 499 500 490 490 37,000
2000/09/21 491 495 491 495 77,000
2000/09/20 499 503 493 500 36,000
2000/09/19 485 495 480 495 20,000
2000/09/18 487 487 482 482 3,000
2000/09/14 480 495 479 495 88,000
2000/09/13 480 485 478 480 12,000
2000/09/12 482 485 481 485 16,000
2000/09/11 477 480 477 477 13,000
2000/09/08 480 480 477 477 53,000
2000/09/07 490 490 477 480 21,000
2000/09/06 492 492 490 492 14,000
2000/09/05 495 495 494 494 11,000
2000/09/04 500 500 495 495 8,000
2000/09/01 501 503 497 497 16,000
2000/08/31 510 510 500 500 22,000
2000/08/30 520 520 501 501 24,000
2000/08/29 520 520 519 520 9,000
2000/08/28 521 525 519 519 13,000
2000/08/25 529 530 524 530 42,000
2000/08/24 512 524 512 523 15,000
2000/08/23 519 520 515 515 41,000
2000/08/22 510 519 509 519 22,000
2000/08/21 501 509 501 509 12,000
2000/08/18 511 511 500 506 10,000
2000/08/17 516 516 510 510 3,000
2000/08/16 520 521 517 517 10,000
2000/08/15 511 520 511 520 18,000
2000/08/14 518 518 510 511 3,000
2000/08/11 510 519 510 518 14,000
2000/08/10 500 510 499 510 27,000
2000/08/09 498 498 493 495 8,000
2000/08/08 500 500 495 500 7,000
2000/08/07 497 499 492 492 13,000
2000/08/04 500 500 493 497 10,000
2000/08/03 495 495 492 493 17,000
2000/08/02 485 500 485 500 20,000
2000/08/01 485 488 480 485 25,000
2000/07/31 490 490 484 484 26,000
2000/07/28 495 495 481 493 22,000
2000/07/27 477 497 477 490 57,000
2000/07/26 521 521 512 512 16,000
2000/07/25 530 530 520 520 69,000
2000/07/24 510 520 510 520 9,000
2000/07/21 540 540 530 530 53,000
2000/07/19 540 540 532 540 13,000
2000/07/18 542 542 535 535 31,000
2000/07/17 535 541 535 541 16,000
2000/07/14 539 540 533 535 16,000
2000/07/13 531 543 531 542 24,000
2000/07/12 540 540 531 540 20,000
2000/07/11 530 541 530 541 20,000
2000/07/10 540 541 530 530 18,000
2000/07/07 540 540 523 540 58,000
2000/07/06 515 530 515 530 17,000
2000/07/05 530 530 516 529 33,000
2000/07/04 523 533 522 530 90,000
2000/07/03 522 523 521 522 97,000
2000/06/30 522 522 521 522 29,000
2000/06/29 516 522 514 520 30,000
2000/06/28 515 518 511 516 85,000
2000/06/27 515 515 504 512 36,000
2000/06/26 517 517 517 517 41,000
2000/06/23 505 510 500 510 106,000
2000/06/22 500 503 498 499 129,000
2000/06/21 487 503 486 503 41,000
2000/06/20 487 497 477 485 30,000
2000/06/19 502 502 497 497 20,000
2000/06/16 500 502 499 502 45,000
2000/06/15 498 498 495 495 5,000
2000/06/14 481 500 481 495 11,000
2000/06/13 475 480 475 477 19,000
2000/06/12 471 474 471 472 10,000
2000/06/09 474 475 470 475 17,000
2000/06/08 471 474 470 474 9,000
2000/06/07 471 475 470 470 27,000
2000/06/06 471 474 471 474 6,000
2000/06/05 475 475 470 474 18,000
2000/06/02 475 484 475 478 23,000
2000/06/01 480 484 480 484 14,000
2000/05/31 485 485 475 475 31,000
2000/05/30 495 495 485 485 14,000
2000/05/29 480 495 480 495 24,000
2000/05/26 495 500 493 499 14,000
2000/05/25 509 509 496 496 35,000
2000/05/24 495 500 494 500 27,000
2000/05/23 510 510 495 495 24,000
2000/05/22 500 500 500 500 8,000
2000/05/19 513 513 500 501 14,000
2000/05/18 515 515 505 510 14,000
2000/05/17 516 516 508 516 11,000
2000/05/16 518 518 506 506 4,000
2000/05/15 510 521 510 519 16,000
2000/05/12 510 511 510 511 4,000
2000/05/11 502 510 500 510 13,000
2000/05/10 505 511 500 510 11,000
2000/05/09 503 511 503 511 8,000
2000/05/08 505 505 505 505 4,000
2000/05/02 520 528 510 510 16,000
2000/05/01 502 520 500 520 15,000
2000/04/28 490 503 490 502 28,000
2000/04/27 500 500 495 500 14,000
2000/04/26 500 501 500 500 21,000
2000/04/25 530 530 491 500 50,000
2000/04/24 506 510 504 509 21,000
2000/04/21 530 530 503 503 17,000
2000/04/20 533 533 529 530 8,000
2000/04/19 519 533 519 530 10,000
2000/04/18 518 519 510 519 6,000
2000/04/17 500 501 500 500 23,000
2000/04/14 523 530 520 520 12,000
2000/04/13 501 540 500 533 10,000
2000/04/12 514 514 500 500 25,000
2000/04/11 502 510 502 509 19,000
2000/04/10 515 515 511 512 10,000
2000/04/07 520 520 517 517 15,000
2000/04/06 524 524 522 522 4,000
2000/04/05 530 530 521 529 19,000
2000/04/04 525 530 512 530 7,000
2000/04/03 512 527 510 525 10,000
2000/03/31 528 528 510 512 19,000
2000/03/30 529 529 517 527 16,000
2000/03/29 527 527 523 527 18,000
2000/03/28 529 530 528 528 8,000
2000/03/27 542 542 525 530 45,000
2000/03/24 512 518 511 512 14,000
2000/03/23 528 528 510 510 19,000
2000/03/22 520 520 510 518 13,000
2000/03/21 511 520 510 518 142,000
2000/03/17 505 520 505 520 110,000
2000/03/16 519 519 500 500 37,000
2000/03/15 518 520 518 520 33,000
2000/03/14 521 522 518 521 47,000
2000/03/13 520 522 518 521 38,000
2000/03/10 524 524 521 521 91,000
2000/03/09 518 520 518 518 29,000
2000/03/08 520 520 518 518 60,000
2000/03/07 529 529 519 520 19,000
2000/03/06 540 540 529 529 16,000
2000/03/03 535 535 529 529 14,000
2000/03/02 549 549 527 530 23,000
2000/03/01 525 530 522 530 20,000
2000/02/29 519 530 519 525 12,000
2000/02/28 504 514 495 500 48,000
2000/02/25 497 505 486 499 67,000
2000/02/24 491 491 482 482 35,000
2000/02/23 495 495 487 488 50,000
2000/02/22 496 496 487 487 46,000
2000/02/21 496 500 495 495 44,000
2000/02/18 506 506 496 496 42,000
2000/02/17 517 519 505 509 36,000
2000/02/16 530 530 503 517 46,000
2000/02/15 550 550 530 533 43,000
2000/02/14 560 560 553 553 51,000
2000/02/10 566 568 555 555 35,000
2000/02/09 571 580 561 561 46,000
2000/02/08 600 600 571 571 28,000
2000/02/07 611 611 596 596 27,000
2000/02/04 610 610 600 600 49,000
2000/02/03 615 621 612 612 22,000
2000/02/02 607 625 602 625 24,000
2000/02/01 625 625 601 601 11,000
2000/01/31 630 630 616 616 10,000
2000/01/28 630 630 612 630 30,000
2000/01/27 624 634 620 620 8,000
2000/01/26 648 648 615 622 26,000
2000/01/25 635 652 635 648 70,000
2000/01/24 640 641 625 625 25,000
2000/01/21 650 650 640 640 70,000
2000/01/20 640 641 640 640 16,000
2000/01/19 660 660 650 650 9,000
2000/01/18 670 670 665 665 10,000
2000/01/17 653 670 653 670 57,000
2000/01/14 622 652 622 634 45,000
2000/01/13 634 635 620 620 21,000
2000/01/12 645 645 634 634 5,000
2000/01/11 656 656 640 645 11,000
2000/01/07 665 667 646 655 62,000
2000/01/06 665 665 660 665 46,000
2000/01/05 681 681 665 665 49,000
2000/01/04 671 671 671 671 12,000

このページの先頭へ