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 |
---|---|---|---|---|---|
2002/12/30 | 636 | 644 | 636 | 644 | 6,000 |
2002/12/27 | 635 | 645 | 635 | 636 | 34,000 |
2002/12/26 | 634 | 645 | 634 | 635 | 40,000 |
2002/12/25 | 634 | 636 | 626 | 633 | 72,000 |
2002/12/24 | 632 | 636 | 625 | 633 | 46,000 |
2002/12/20 | 630 | 637 | 630 | 635 | 74,000 |
2002/12/19 | 610 | 629 | 610 | 629 | 15,000 |
2002/12/18 | 621 | 622 | 605 | 610 | 26,000 |
2002/12/17 | 630 | 631 | 630 | 630 | 16,000 |
2002/12/16 | 632 | 636 | 630 | 630 | 20,000 |
2002/12/13 | 644 | 645 | 636 | 637 | 61,000 |
2002/12/12 | 641 | 645 | 639 | 645 | 15,000 |
2002/12/11 | 644 | 645 | 643 | 643 | 30,000 |
2002/12/10 | 643 | 649 | 643 | 644 | 34,000 |
2002/12/09 | 648 | 648 | 632 | 645 | 25,000 |
2002/12/06 | 649 | 652 | 646 | 649 | 82,000 |
2002/12/05 | 646 | 646 | 644 | 645 | 25,000 |
2002/12/04 | 649 | 649 | 630 | 645 | 49,000 |
2002/12/03 | 645 | 649 | 645 | 649 | 41,000 |
2002/12/02 | 638 | 645 | 638 | 645 | 27,000 |
2002/11/29 | 629 | 643 | 629 | 638 | 64,000 |
2002/11/28 | 629 | 630 | 622 | 628 | 29,000 |
2002/11/27 | 619 | 629 | 618 | 629 | 50,000 |
2002/11/26 | 620 | 620 | 618 | 618 | 14,000 |
2002/11/25 | 618 | 620 | 610 | 620 | 60,000 |
2002/11/22 | 614 | 615 | 613 | 614 | 35,000 |
2002/11/21 | 607 | 612 | 607 | 612 | 11,000 |
2002/11/20 | 592 | 614 | 592 | 611 | 20,000 |
2002/11/19 | 600 | 600 | 588 | 592 | 17,000 |
2002/11/18 | 617 | 617 | 600 | 600 | 26,000 |
2002/11/15 | 620 | 620 | 611 | 616 | 11,000 |
2002/11/14 | 610 | 617 | 610 | 615 | 3,000 |
2002/11/13 | 619 | 619 | 615 | 615 | 5,000 |
2002/11/12 | 616 | 620 | 616 | 620 | 28,000 |
2002/11/11 | 624 | 624 | 620 | 620 | 7,000 |
2002/11/08 | 624 | 625 | 624 | 624 | 8,000 |
2002/11/07 | 618 | 624 | 618 | 624 | 11,000 |
2002/11/06 | 622 | 623 | 618 | 623 | 12,000 |
2002/11/05 | 605 | 615 | 605 | 614 | 26,000 |
2002/11/01 | 625 | 625 | 625 | 625 | 12,000 |
2002/10/31 | 624 | 626 | 624 | 624 | 8,000 |
2002/10/30 | 621 | 624 | 611 | 624 | 27,000 |
2002/10/29 | 623 | 623 | 623 | 623 | 3,000 |
2002/10/28 | 620 | 624 | 618 | 624 | 10,000 |
2002/10/25 | 620 | 620 | 620 | 620 | 29,000 |
2002/10/24 | 624 | 624 | 618 | 618 | 9,000 |
2002/10/23 | 620 | 627 | 618 | 624 | 17,000 |
2002/10/22 | 629 | 629 | 610 | 613 | 19,000 |
2002/10/21 | 615 | 625 | 615 | 625 | 14,000 |
2002/10/18 | 623 | 625 | 615 | 615 | 18,000 |
2002/10/17 | 624 | 624 | 622 | 622 | 2,000 |
2002/10/16 | 625 | 630 | 625 | 630 | 12,000 |
2002/10/15 | 630 | 630 | 628 | 628 | 7,000 |
2002/10/11 | 622 | 629 | 622 | 629 | 11,000 |
2002/10/10 | 627 | 627 | 621 | 622 | 10,000 |
2002/10/09 | 615 | 626 | 615 | 618 | 29,000 |
2002/10/08 | 616 | 630 | 614 | 630 | 6,000 |
2002/10/07 | 629 | 631 | 628 | 631 | 13,000 |
2002/10/04 | 640 | 640 | 639 | 639 | 7,000 |
2002/10/03 | 640 | 640 | 636 | 640 | 8,000 |
2002/10/02 | 644 | 645 | 642 | 645 | 6,000 |
2002/10/01 | 632 | 653 | 632 | 644 | 24,000 |
2002/09/30 | 650 | 650 | 643 | 648 | 12,000 |
2002/09/27 | 655 | 655 | 650 | 655 | 22,000 |
2002/09/26 | 638 | 659 | 638 | 659 | 14,000 |
2002/09/25 | 631 | 647 | 631 | 635 | 13,000 |
2002/09/24 | 659 | 663 | 657 | 662 | 137,000 |
2002/09/20 | 658 | 665 | 653 | 656 | 37,000 |
2002/09/19 | 660 | 660 | 652 | 657 | 23,000 |
2002/09/18 | 650 | 660 | 650 | 660 | 6,000 |
2002/09/17 | 659 | 665 | 656 | 660 | 26,000 |
2002/09/13 | 665 | 666 | 660 | 665 | 171,000 |
2002/09/12 | 657 | 665 | 657 | 665 | 30,000 |
2002/09/11 | 645 | 660 | 645 | 652 | 43,000 |
2002/09/10 | 644 | 644 | 630 | 640 | 13,000 |
2002/09/09 | 630 | 630 | 621 | 621 | 4,000 |
2002/09/06 | 637 | 637 | 620 | 620 | 9,000 |
2002/09/05 | 642 | 642 | 632 | 641 | 17,000 |
2002/09/04 | 630 | 633 | 629 | 632 | 12,000 |
2002/09/03 | 654 | 655 | 645 | 650 | 14,000 |
2002/09/02 | 648 | 657 | 638 | 657 | 9,000 |
2002/08/30 | 656 | 658 | 643 | 658 | 15,000 |
2002/08/29 | 657 | 657 | 649 | 649 | 11,000 |
2002/08/28 | 658 | 659 | 656 | 658 | 11,000 |
2002/08/27 | 659 | 659 | 653 | 659 | 14,000 |
2002/08/26 | 660 | 660 | 655 | 660 | 33,000 |
2002/08/23 | 658 | 660 | 657 | 660 | 106,000 |
2002/08/22 | 660 | 660 | 653 | 659 | 15,000 |
2002/08/21 | 653 | 660 | 650 | 660 | 26,000 |
2002/08/20 | 665 | 665 | 645 | 654 | 17,000 |
2002/08/19 | 653 | 663 | 653 | 663 | 21,000 |
2002/08/16 | 665 | 665 | 655 | 663 | 12,000 |
2002/08/15 | 660 | 660 | 658 | 658 | 6,000 |
2002/08/14 | 661 | 663 | 652 | 652 | 11,000 |
2002/08/13 | 663 | 663 | 653 | 660 | 8,000 |
2002/08/12 | 661 | 661 | 653 | 653 | 13,000 |
2002/08/09 | 660 | 665 | 660 | 661 | 19,000 |
2002/08/08 | 642 | 653 | 642 | 653 | 4,000 |
2002/08/07 | 652 | 652 | 648 | 648 | 4,000 |
2002/08/06 | 650 | 654 | 650 | 652 | 10,000 |
2002/08/05 | 661 | 661 | 630 | 630 | 23,000 |
2002/08/02 | 666 | 666 | 653 | 653 | 15,000 |
2002/08/01 | 664 | 664 | 660 | 660 | 6,000 |
2002/07/31 | 660 | 670 | 657 | 670 | 29,000 |
2002/07/30 | 659 | 660 | 657 | 660 | 24,000 |
2002/07/29 | 652 | 660 | 636 | 649 | 37,000 |
2002/07/26 | 664 | 666 | 652 | 652 | 59,000 |
2002/07/25 | 670 | 670 | 657 | 657 | 87,000 |
2002/07/24 | 645 | 673 | 645 | 673 | 45,000 |
2002/07/23 | 644 | 650 | 634 | 650 | 31,000 |
2002/07/22 | 639 | 640 | 631 | 640 | 31,000 |
2002/07/19 | 630 | 637 | 628 | 630 | 33,000 |
2002/07/18 | 633 | 635 | 630 | 630 | 26,000 |
2002/07/17 | 641 | 641 | 630 | 631 | 7,000 |
2002/07/16 | 640 | 648 | 640 | 640 | 15,000 |
2002/07/15 | 664 | 664 | 650 | 650 | 10,000 |
2002/07/12 | 655 | 655 | 653 | 654 | 9,000 |
2002/07/11 | 654 | 655 | 651 | 651 | 8,000 |
2002/07/10 | 661 | 661 | 646 | 658 | 13,000 |
2002/07/09 | 662 | 662 | 658 | 660 | 8,000 |
2002/07/08 | 664 | 666 | 659 | 664 | 14,000 |
2002/07/05 | 670 | 670 | 664 | 668 | 65,000 |
2002/07/04 | 643 | 655 | 643 | 654 | 18,000 |
2002/07/03 | 650 | 665 | 650 | 661 | 17,000 |
2002/07/02 | 647 | 648 | 646 | 646 | 13,000 |
2002/07/01 | 648 | 652 | 648 | 649 | 6,000 |
2002/06/28 | 649 | 664 | 646 | 663 | 42,000 |
2002/06/27 | 640 | 650 | 633 | 647 | 43,000 |
2002/06/26 | 650 | 650 | 645 | 646 | 25,000 |
2002/06/25 | 648 | 651 | 642 | 651 | 35,000 |
2002/06/24 | 638 | 652 | 637 | 648 | 25,000 |
2002/06/21 | 647 | 647 | 637 | 637 | 18,000 |
2002/06/20 | 632 | 637 | 632 | 637 | 6,000 |
2002/06/19 | 637 | 637 | 631 | 631 | 39,000 |
2002/06/18 | 635 | 636 | 635 | 636 | 5,000 |
2002/06/17 | 644 | 644 | 633 | 635 | 22,000 |
2002/06/14 | 645 | 646 | 634 | 645 | 116,000 |
2002/06/13 | 649 | 650 | 640 | 640 | 12,000 |
2002/06/12 | 658 | 658 | 647 | 651 | 7,000 |
2002/06/11 | 660 | 660 | 657 | 660 | 19,000 |
2002/06/10 | 668 | 668 | 658 | 658 | 18,000 |
2002/06/07 | 660 | 662 | 659 | 660 | 29,000 |
2002/06/06 | 668 | 668 | 659 | 660 | 41,000 |
2002/06/05 | 660 | 661 | 658 | 658 | 35,000 |
2002/06/04 | 664 | 664 | 657 | 659 | 16,000 |
2002/06/03 | 665 | 668 | 651 | 668 | 25,000 |
2002/05/31 | 661 | 663 | 660 | 660 | 34,000 |
2002/05/30 | 668 | 668 | 657 | 660 | 44,000 |
2002/05/29 | 669 | 670 | 658 | 659 | 34,000 |
2002/05/28 | 673 | 673 | 657 | 660 | 16,000 |
2002/05/27 | 668 | 675 | 668 | 675 | 51,000 |
2002/05/24 | 657 | 664 | 657 | 664 | 33,000 |
2002/05/23 | 650 | 659 | 650 | 653 | 62,000 |
2002/05/22 | 650 | 651 | 648 | 649 | 40,000 |
2002/05/21 | 648 | 650 | 642 | 650 | 25,000 |
2002/05/20 | 638 | 645 | 635 | 642 | 37,000 |
2002/05/17 | 640 | 640 | 630 | 630 | 9,000 |
2002/05/16 | 641 | 641 | 631 | 634 | 4,000 |
2002/05/15 | 622 | 641 | 621 | 641 | 7,000 |
2002/05/14 | 628 | 638 | 625 | 627 | 8,000 |
2002/05/13 | 630 | 630 | 624 | 624 | 7,000 |
2002/05/10 | 631 | 631 | 626 | 630 | 19,000 |
2002/05/09 | 630 | 630 | 628 | 630 | 25,000 |
2002/05/08 | 633 | 633 | 632 | 632 | 5,000 |
2002/05/07 | 639 | 639 | 631 | 633 | 9,000 |
2002/05/02 | 649 | 649 | 639 | 640 | 20,000 |
2002/05/01 | 640 | 643 | 636 | 640 | 12,000 |
2002/04/30 | 640 | 640 | 635 | 635 | 27,000 |
2002/04/26 | 641 | 651 | 639 | 640 | 29,000 |
2002/04/25 | 640 | 645 | 640 | 640 | 56,000 |
2002/04/24 | 655 | 655 | 640 | 640 | 36,000 |
2002/04/23 | 653 | 657 | 653 | 654 | 30,000 |
2002/04/22 | 665 | 665 | 645 | 660 | 45,000 |
2002/04/19 | 641 | 684 | 639 | 655 | 84,000 |
2002/04/18 | 642 | 643 | 638 | 641 | 42,000 |
2002/04/17 | 643 | 643 | 642 | 642 | 4,000 |
2002/04/16 | 640 | 645 | 632 | 645 | 11,000 |
2002/04/15 | 630 | 635 | 627 | 633 | 28,000 |
2002/04/12 | 628 | 635 | 628 | 634 | 10,000 |
2002/04/11 | 644 | 645 | 644 | 644 | 5,000 |
2002/04/10 | 653 | 654 | 647 | 654 | 5,000 |
2002/04/09 | 659 | 677 | 643 | 643 | 24,000 |
2002/04/08 | 665 | 665 | 657 | 657 | 10,000 |
2002/04/05 | 675 | 675 | 669 | 669 | 11,000 |
2002/04/04 | 652 | 679 | 652 | 668 | 26,000 |
2002/04/03 | 650 | 655 | 643 | 643 | 12,000 |
2002/04/02 | 651 | 654 | 645 | 650 | 12,000 |
2002/04/01 | 653 | 658 | 638 | 641 | 14,000 |
2002/03/29 | 677 | 677 | 642 | 643 | 16,000 |
2002/03/28 | 640 | 677 | 640 | 677 | 14,000 |
2002/03/27 | 645 | 680 | 645 | 680 | 10,000 |
2002/03/26 | 639 | 670 | 639 | 670 | 9,000 |
2002/03/25 | 685 | 685 | 640 | 640 | 37,000 |
2002/03/22 | 679 | 679 | 670 | 675 | 38,000 |
2002/03/20 | 680 | 680 | 669 | 674 | 8,000 |
2002/03/19 | 671 | 671 | 664 | 666 | 11,000 |
2002/03/18 | 667 | 670 | 660 | 660 | 8,000 |
2002/03/15 | 671 | 671 | 666 | 667 | 9,000 |
2002/03/14 | 688 | 688 | 671 | 677 | 36,000 |
2002/03/13 | 682 | 682 | 668 | 668 | 9,000 |
2002/03/12 | 690 | 690 | 672 | 672 | 11,000 |
2002/03/11 | 690 | 690 | 683 | 683 | 15,000 |
2002/03/08 | 665 | 670 | 664 | 665 | 70,000 |
2002/03/07 | 663 | 670 | 663 | 670 | 4,000 |
2002/03/06 | 670 | 673 | 660 | 660 | 18,000 |
2002/03/05 | 690 | 693 | 687 | 690 | 35,000 |
2002/03/04 | 690 | 690 | 683 | 686 | 19,000 |
2002/03/01 | 690 | 690 | 668 | 688 | 7,000 |
2002/02/28 | 685 | 698 | 685 | 694 | 19,000 |
2002/02/27 | 698 | 698 | 686 | 695 | 25,000 |
2002/02/26 | 686 | 692 | 686 | 689 | 30,000 |
2002/02/25 | 689 | 699 | 681 | 694 | 50,000 |
2002/02/22 | 670 | 670 | 669 | 669 | 49,000 |
2002/02/21 | 662 | 670 | 660 | 660 | 18,000 |
2002/02/20 | 659 | 660 | 653 | 660 | 9,000 |
2002/02/19 | 670 | 670 | 651 | 660 | 11,000 |
2002/02/18 | 678 | 678 | 668 | 670 | 8,000 |
2002/02/15 | 660 | 668 | 650 | 668 | 23,000 |
2002/02/14 | 658 | 665 | 658 | 660 | 35,000 |
2002/02/13 | 650 | 659 | 648 | 650 | 21,000 |
2002/02/12 | 637 | 650 | 637 | 650 | 16,000 |
2002/02/08 | 648 | 648 | 627 | 627 | 45,000 |
2002/02/07 | 636 | 650 | 636 | 650 | 15,000 |
2002/02/06 | 637 | 647 | 637 | 647 | 6,000 |
2002/02/05 | 653 | 653 | 640 | 646 | 20,000 |
2002/02/04 | 654 | 654 | 645 | 645 | 23,000 |
2002/02/01 | 643 | 661 | 641 | 649 | 57,000 |
2002/01/31 | 632 | 640 | 627 | 630 | 56,000 |
2002/01/30 | 633 | 633 | 627 | 632 | 10,000 |
2002/01/29 | 630 | 631 | 628 | 631 | 7,000 |
2002/01/28 | 634 | 635 | 633 | 633 | 4,000 |
2002/01/25 | 637 | 637 | 632 | 633 | 25,000 |
2002/01/24 | 627 | 635 | 627 | 627 | 17,000 |
2002/01/23 | 628 | 629 | 626 | 626 | 17,000 |
2002/01/22 | 640 | 640 | 630 | 630 | 12,000 |
2002/01/21 | 638 | 639 | 635 | 635 | 23,000 |
2002/01/18 | 620 | 634 | 620 | 634 | 18,000 |
2002/01/17 | 620 | 625 | 620 | 625 | 6,000 |
2002/01/16 | 612 | 622 | 612 | 622 | 8,000 |
2002/01/15 | 612 | 626 | 612 | 622 | 24,000 |
2002/01/11 | 633 | 633 | 623 | 632 | 27,000 |
2002/01/10 | 632 | 637 | 628 | 630 | 32,000 |
2002/01/09 | 631 | 634 | 631 | 633 | 6,000 |
2002/01/08 | 659 | 667 | 636 | 637 | 11,000 |
2002/01/07 | 669 | 669 | 667 | 669 | 12,000 |
2002/01/04 | 664 | 669 | 664 | 669 | 8,000 |