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 |
---|---|---|---|---|---|
2004/12/30 | 771 | 793 | 771 | 793 | 25,000 |
2004/12/29 | 770 | 786 | 770 | 778 | 33,000 |
2004/12/28 | 800 | 800 | 775 | 778 | 49,000 |
2004/12/27 | 790 | 820 | 790 | 801 | 69,000 |
2004/12/24 | 787 | 787 | 776 | 780 | 60,000 |
2004/12/22 | 802 | 807 | 790 | 793 | 61,000 |
2004/12/21 | 799 | 799 | 793 | 799 | 92,000 |
2004/12/20 | 794 | 803 | 794 | 799 | 28,000 |
2004/12/17 | 785 | 805 | 783 | 794 | 38,000 |
2004/12/16 | 785 | 795 | 785 | 786 | 19,000 |
2004/12/15 | 773 | 800 | 773 | 785 | 68,000 |
2004/12/14 | 809 | 819 | 783 | 784 | 64,000 |
2004/12/13 | 763 | 790 | 763 | 787 | 40,000 |
2004/12/10 | 777 | 777 | 751 | 763 | 74,000 |
2004/12/09 | 778 | 791 | 777 | 777 | 27,000 |
2004/12/08 | 781 | 781 | 777 | 779 | 14,000 |
2004/12/07 | 773 | 787 | 770 | 782 | 30,000 |
2004/12/06 | 785 | 785 | 775 | 775 | 26,000 |
2004/12/03 | 777 | 790 | 777 | 786 | 32,000 |
2004/12/02 | 791 | 810 | 767 | 773 | 102,000 |
2004/12/01 | 795 | 808 | 790 | 790 | 22,000 |
2004/11/30 | 797 | 798 | 790 | 798 | 32,000 |
2004/11/29 | 788 | 810 | 788 | 801 | 31,000 |
2004/11/26 | 803 | 804 | 788 | 789 | 36,000 |
2004/11/25 | 773 | 804 | 771 | 803 | 56,000 |
2004/11/24 | 761 | 766 | 761 | 765 | 21,000 |
2004/11/22 | 765 | 769 | 758 | 758 | 32,000 |
2004/11/19 | 763 | 763 | 759 | 759 | 18,000 |
2004/11/18 | 752 | 763 | 752 | 763 | 27,000 |
2004/11/17 | 758 | 761 | 752 | 752 | 54,000 |
2004/11/16 | 761 | 762 | 759 | 759 | 19,000 |
2004/11/15 | 752 | 762 | 752 | 761 | 29,000 |
2004/11/12 | 769 | 770 | 745 | 753 | 65,000 |
2004/11/11 | 745 | 771 | 745 | 771 | 27,000 |
2004/11/10 | 745 | 746 | 743 | 746 | 16,000 |
2004/11/09 | 730 | 748 | 730 | 746 | 47,000 |
2004/11/08 | 731 | 731 | 730 | 730 | 19,000 |
2004/11/05 | 732 | 733 | 725 | 731 | 31,000 |
2004/11/04 | 720 | 733 | 720 | 733 | 20,000 |
2004/11/02 | 706 | 716 | 706 | 716 | 12,000 |
2004/11/01 | 722 | 722 | 706 | 706 | 39,000 |
2004/10/29 | 700 | 702 | 695 | 702 | 47,000 |
2004/10/28 | 685 | 707 | 670 | 707 | 84,000 |
2004/10/27 | 716 | 716 | 702 | 705 | 44,000 |
2004/10/26 | 714 | 717 | 710 | 715 | 22,000 |
2004/10/25 | 725 | 725 | 706 | 714 | 61,000 |
2004/10/22 | 700 | 710 | 700 | 705 | 20,000 |
2004/10/21 | 712 | 714 | 690 | 690 | 64,000 |
2004/10/20 | 709 | 723 | 708 | 710 | 41,000 |
2004/10/19 | 704 | 711 | 703 | 708 | 27,000 |
2004/10/18 | 721 | 725 | 705 | 705 | 49,000 |
2004/10/15 | 734 | 734 | 715 | 715 | 21,000 |
2004/10/14 | 745 | 752 | 734 | 735 | 26,000 |
2004/10/13 | 763 | 764 | 750 | 752 | 18,000 |
2004/10/12 | 780 | 780 | 760 | 764 | 27,000 |
2004/10/08 | 786 | 798 | 786 | 786 | 12,000 |
2004/10/07 | 789 | 790 | 782 | 784 | 22,000 |
2004/10/06 | 819 | 819 | 793 | 799 | 26,000 |
2004/10/05 | 800 | 820 | 788 | 820 | 21,000 |
2004/10/04 | 785 | 790 | 785 | 790 | 16,000 |
2004/10/01 | 789 | 790 | 785 | 785 | 7,000 |
2004/09/30 | 782 | 799 | 774 | 799 | 25,000 |
2004/09/29 | 780 | 781 | 770 | 781 | 13,000 |
2004/09/28 | 782 | 782 | 772 | 781 | 20,000 |
2004/09/27 | 783 | 783 | 770 | 782 | 27,000 |
2004/09/24 | 813 | 813 | 790 | 790 | 32,000 |
2004/09/22 | 828 | 828 | 809 | 812 | 24,000 |
2004/09/21 | 818 | 819 | 814 | 819 | 13,000 |
2004/09/17 | 828 | 828 | 819 | 819 | 8,000 |
2004/09/16 | 827 | 828 | 827 | 828 | 4,000 |
2004/09/15 | 836 | 837 | 828 | 833 | 10,000 |
2004/09/14 | 839 | 849 | 838 | 845 | 31,000 |
2004/09/13 | 820 | 842 | 816 | 837 | 42,000 |
2004/09/10 | 840 | 840 | 809 | 819 | 93,000 |
2004/09/09 | 870 | 870 | 840 | 848 | 13,000 |
2004/09/08 | 848 | 887 | 841 | 880 | 90,000 |
2004/09/07 | 841 | 841 | 827 | 839 | 41,000 |
2004/09/06 | 808 | 845 | 808 | 844 | 34,000 |
2004/09/03 | 795 | 807 | 790 | 807 | 54,000 |
2004/09/02 | 775 | 797 | 775 | 797 | 11,000 |
2004/09/01 | 766 | 791 | 766 | 771 | 27,000 |
2004/08/31 | 771 | 771 | 755 | 757 | 19,000 |
2004/08/30 | 762 | 775 | 762 | 774 | 34,000 |
2004/08/27 | 755 | 761 | 736 | 760 | 44,000 |
2004/08/26 | 803 | 803 | 785 | 785 | 11,000 |
2004/08/25 | 807 | 812 | 800 | 812 | 29,000 |
2004/08/24 | 811 | 811 | 805 | 807 | 19,000 |
2004/08/23 | 804 | 806 | 804 | 805 | 8,000 |
2004/08/20 | 809 | 811 | 802 | 803 | 10,000 |
2004/08/19 | 811 | 811 | 809 | 809 | 6,000 |
2004/08/18 | 811 | 811 | 800 | 810 | 22,000 |
2004/08/17 | 813 | 815 | 804 | 811 | 18,000 |
2004/08/16 | 830 | 830 | 810 | 813 | 6,000 |
2004/08/13 | 830 | 835 | 827 | 830 | 37,000 |
2004/08/12 | 826 | 830 | 826 | 830 | 10,000 |
2004/08/11 | 824 | 827 | 816 | 826 | 24,000 |
2004/08/10 | 824 | 825 | 806 | 825 | 10,000 |
2004/08/09 | 824 | 824 | 824 | 824 | 3,000 |
2004/08/06 | 820 | 829 | 814 | 829 | 22,000 |
2004/08/05 | 825 | 825 | 820 | 821 | 10,000 |
2004/08/04 | 828 | 828 | 820 | 822 | 18,000 |
2004/08/03 | 821 | 827 | 821 | 827 | 13,000 |
2004/08/02 | 815 | 825 | 815 | 821 | 26,000 |
2004/07/30 | 815 | 818 | 813 | 818 | 9,000 |
2004/07/29 | 817 | 827 | 817 | 818 | 16,000 |
2004/07/28 | 822 | 832 | 821 | 827 | 7,000 |
2004/07/27 | 835 | 835 | 819 | 832 | 10,000 |
2004/07/26 | 842 | 842 | 835 | 835 | 48,000 |
2004/07/23 | 848 | 848 | 832 | 838 | 24,000 |
2004/07/22 | 839 | 839 | 839 | 839 | 4,000 |
2004/07/21 | 835 | 840 | 831 | 840 | 12,000 |
2004/07/20 | 836 | 837 | 833 | 835 | 11,000 |
2004/07/16 | 840 | 840 | 825 | 837 | 19,000 |
2004/07/15 | 824 | 849 | 820 | 849 | 13,000 |
2004/07/14 | 824 | 827 | 824 | 825 | 17,000 |
2004/07/13 | 834 | 835 | 820 | 825 | 14,000 |
2004/07/12 | 815 | 834 | 810 | 834 | 25,000 |
2004/07/09 | 838 | 843 | 832 | 835 | 25,000 |
2004/07/08 | 855 | 855 | 842 | 855 | 13,000 |
2004/07/07 | 835 | 855 | 835 | 855 | 17,000 |
2004/07/06 | 839 | 855 | 838 | 855 | 15,000 |
2004/07/05 | 839 | 858 | 830 | 849 | 14,000 |
2004/07/02 | 881 | 881 | 871 | 879 | 10,000 |
2004/07/01 | 887 | 887 | 874 | 881 | 7,000 |
2004/06/30 | 880 | 887 | 862 | 887 | 43,000 |
2004/06/29 | 844 | 863 | 844 | 862 | 18,000 |
2004/06/28 | 851 | 865 | 851 | 864 | 25,000 |
2004/06/25 | 873 | 873 | 871 | 871 | 14,000 |
2004/06/24 | 876 | 877 | 868 | 873 | 8,000 |
2004/06/23 | 878 | 880 | 875 | 875 | 35,000 |
2004/06/22 | 877 | 877 | 870 | 877 | 31,000 |
2004/06/21 | 850 | 880 | 850 | 880 | 47,000 |
2004/06/18 | 878 | 878 | 848 | 859 | 19,000 |
2004/06/17 | 882 | 882 | 876 | 878 | 12,000 |
2004/06/16 | 885 | 885 | 878 | 882 | 19,000 |
2004/06/15 | 876 | 888 | 875 | 886 | 22,000 |
2004/06/14 | 890 | 890 | 886 | 886 | 14,000 |
2004/06/11 | 885 | 890 | 880 | 888 | 71,000 |
2004/06/10 | 861 | 889 | 861 | 889 | 47,000 |
2004/06/09 | 859 | 880 | 857 | 861 | 57,000 |
2004/06/08 | 846 | 859 | 843 | 859 | 25,000 |
2004/06/07 | 808 | 848 | 808 | 846 | 23,000 |
2004/06/04 | 823 | 830 | 804 | 811 | 21,000 |
2004/06/03 | 830 | 831 | 823 | 823 | 21,000 |
2004/06/02 | 840 | 840 | 840 | 840 | 10,000 |
2004/06/01 | 851 | 860 | 850 | 860 | 17,000 |
2004/05/31 | 850 | 851 | 850 | 850 | 16,000 |
2004/05/28 | 834 | 850 | 834 | 850 | 34,000 |
2004/05/27 | 838 | 845 | 822 | 833 | 26,000 |
2004/05/26 | 830 | 838 | 830 | 838 | 19,000 |
2004/05/25 | 825 | 830 | 825 | 830 | 37,000 |
2004/05/24 | 815 | 824 | 810 | 817 | 32,000 |
2004/05/21 | 758 | 798 | 758 | 795 | 36,000 |
2004/05/20 | 731 | 748 | 731 | 748 | 23,000 |
2004/05/19 | 730 | 741 | 729 | 730 | 17,000 |
2004/05/18 | 710 | 715 | 710 | 710 | 18,000 |
2004/05/17 | 726 | 737 | 707 | 710 | 12,000 |
2004/05/14 | 725 | 736 | 725 | 726 | 32,000 |
2004/05/13 | 735 | 750 | 725 | 725 | 34,000 |
2004/05/12 | 745 | 745 | 707 | 730 | 15,000 |
2004/05/11 | 724 | 735 | 720 | 735 | 14,000 |
2004/05/10 | 764 | 765 | 720 | 724 | 32,000 |
2004/05/07 | 789 | 789 | 780 | 788 | 8,000 |
2004/05/06 | 801 | 811 | 782 | 789 | 30,000 |
2004/04/30 | 771 | 789 | 771 | 781 | 15,000 |
2004/04/28 | 810 | 811 | 801 | 801 | 5,000 |
2004/04/27 | 814 | 815 | 798 | 800 | 20,000 |
2004/04/26 | 815 | 825 | 814 | 814 | 20,000 |
2004/04/23 | 817 | 817 | 812 | 814 | 14,000 |
2004/04/22 | 819 | 820 | 815 | 815 | 9,000 |
2004/04/21 | 822 | 822 | 820 | 820 | 12,000 |
2004/04/20 | 820 | 834 | 819 | 832 | 23,000 |
2004/04/19 | 827 | 827 | 816 | 816 | 17,000 |
2004/04/16 | 826 | 829 | 826 | 828 | 14,000 |
2004/04/15 | 822 | 822 | 800 | 807 | 13,000 |
2004/04/14 | 835 | 836 | 827 | 832 | 12,000 |
2004/04/13 | 835 | 835 | 834 | 835 | 8,000 |
2004/04/12 | 816 | 828 | 816 | 828 | 14,000 |
2004/04/09 | 815 | 821 | 792 | 816 | 24,000 |
2004/04/08 | 838 | 838 | 812 | 829 | 27,000 |
2004/04/07 | 857 | 857 | 825 | 838 | 54,000 |
2004/04/06 | 869 | 869 | 855 | 867 | 15,000 |
2004/04/05 | 890 | 890 | 879 | 879 | 15,000 |
2004/04/02 | 896 | 900 | 870 | 900 | 60,000 |
2004/04/01 | 910 | 910 | 889 | 898 | 22,000 |
2004/03/31 | 900 | 920 | 890 | 910 | 119,000 |
2004/03/30 | 837 | 899 | 833 | 883 | 145,000 |
2004/03/29 | 813 | 840 | 813 | 836 | 60,000 |
2004/03/26 | 825 | 825 | 795 | 823 | 36,000 |
2004/03/25 | 832 | 832 | 829 | 831 | 30,000 |
2004/03/24 | 814 | 818 | 814 | 816 | 10,000 |
2004/03/23 | 823 | 824 | 812 | 819 | 59,000 |
2004/03/22 | 841 | 841 | 820 | 820 | 20,000 |
2004/03/19 | 847 | 847 | 821 | 839 | 29,000 |
2004/03/18 | 849 | 849 | 842 | 842 | 14,000 |
2004/03/17 | 850 | 850 | 843 | 846 | 23,000 |
2004/03/16 | 855 | 855 | 841 | 846 | 16,000 |
2004/03/15 | 859 | 866 | 853 | 858 | 60,000 |
2004/03/12 | 849 | 860 | 849 | 851 | 110,000 |
2004/03/11 | 845 | 853 | 845 | 849 | 46,000 |
2004/03/10 | 845 | 870 | 845 | 850 | 96,000 |
2004/03/09 | 841 | 849 | 841 | 842 | 25,000 |
2004/03/08 | 845 | 850 | 841 | 841 | 45,000 |
2004/03/05 | 840 | 850 | 840 | 843 | 61,000 |
2004/03/04 | 835 | 850 | 835 | 836 | 48,000 |
2004/03/03 | 845 | 845 | 824 | 826 | 33,000 |
2004/03/02 | 849 | 849 | 839 | 846 | 35,000 |
2004/03/01 | 846 | 860 | 846 | 855 | 46,000 |
2004/02/27 | 840 | 850 | 840 | 846 | 83,000 |
2004/02/26 | 830 | 841 | 830 | 840 | 34,000 |
2004/02/25 | 834 | 835 | 821 | 830 | 59,000 |
2004/02/24 | 821 | 826 | 820 | 824 | 60,000 |
2004/02/23 | 820 | 828 | 814 | 817 | 99,000 |
2004/02/20 | 805 | 820 | 803 | 814 | 125,000 |
2004/02/19 | 799 | 800 | 799 | 800 | 47,000 |
2004/02/18 | 798 | 798 | 795 | 798 | 31,000 |
2004/02/17 | 797 | 798 | 797 | 797 | 30,000 |
2004/02/16 | 793 | 797 | 793 | 797 | 21,000 |
2004/02/13 | 791 | 793 | 791 | 792 | 12,000 |
2004/02/12 | 805 | 805 | 780 | 791 | 44,000 |
2004/02/10 | 800 | 805 | 797 | 805 | 46,000 |
2004/02/09 | 785 | 808 | 785 | 791 | 122,000 |
2004/02/06 | 780 | 780 | 767 | 780 | 30,000 |
2004/02/05 | 786 | 787 | 770 | 780 | 20,000 |
2004/02/04 | 780 | 787 | 778 | 787 | 100,000 |
2004/02/03 | 778 | 781 | 778 | 780 | 26,000 |
2004/02/02 | 780 | 783 | 779 | 783 | 32,000 |
2004/01/30 | 768 | 780 | 768 | 777 | 31,000 |
2004/01/29 | 770 | 770 | 760 | 763 | 16,000 |
2004/01/28 | 770 | 773 | 769 | 770 | 116,000 |
2004/01/27 | 769 | 770 | 769 | 770 | 11,000 |
2004/01/26 | 785 | 789 | 768 | 768 | 35,000 |
2004/01/23 | 780 | 784 | 780 | 780 | 27,000 |
2004/01/22 | 780 | 780 | 775 | 779 | 23,000 |
2004/01/21 | 785 | 790 | 782 | 785 | 94,000 |
2004/01/20 | 782 | 785 | 780 | 782 | 39,000 |
2004/01/19 | 782 | 783 | 779 | 780 | 17,000 |
2004/01/16 | 782 | 794 | 782 | 782 | 31,000 |
2004/01/15 | 794 | 794 | 781 | 782 | 31,000 |
2004/01/14 | 790 | 792 | 782 | 784 | 30,000 |
2004/01/13 | 782 | 795 | 780 | 791 | 35,000 |
2004/01/09 | 790 | 790 | 780 | 782 | 41,000 |
2004/01/08 | 790 | 790 | 786 | 790 | 25,000 |
2004/01/07 | 790 | 800 | 790 | 790 | 31,000 |
2004/01/06 | 791 | 795 | 783 | 783 | 29,000 |
2004/01/05 | 790 | 795 | 790 | 795 | 21,000 |