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
2007/12/28 874 894 858 890 27,000
2007/12/27 874 886 873 873 39,000
2007/12/26 862 879 862 874 43,000
2007/12/25 877 887 872 882 56,000
2007/12/21 837 844 815 837 73,000
2007/12/20 861 861 825 827 25,000
2007/12/19 841 846 823 831 22,000
2007/12/18 820 833 801 831 21,000
2007/12/17 869 869 850 850 18,000
2007/12/14 882 889 866 869 62,000
2007/12/13 900 915 892 892 46,000
2007/12/12 925 929 921 929 12,000
2007/12/11 939 939 924 927 31,000
2007/12/10 950 950 935 939 11,000
2007/12/07 942 945 935 940 56,000
2007/12/06 885 912 885 912 16,000
2007/12/05 887 897 887 895 18,000
2007/12/04 898 908 887 887 19,000
2007/12/03 909 909 876 897 28,000
2007/11/30 927 927 890 899 34,000
2007/11/29 896 918 887 917 42,000
2007/11/28 847 889 847 887 37,000
2007/11/27 820 865 815 837 35,000
2007/11/26 825 827 811 821 41,000
2007/11/22 788 803 776 795 33,000
2007/11/21 796 796 770 774 26,000
2007/11/20 784 786 765 786 30,000
2007/11/19 773 774 772 774 10,000
2007/11/16 755 783 755 783 51,000
2007/11/15 800 800 760 765 50,000
2007/11/14 800 801 800 801 14,000
2007/11/13 803 803 789 800 13,000
2007/11/12 804 804 803 804 7,000
2007/11/09 788 801 788 788 24,000
2007/11/08 815 815 784 788 20,000
2007/11/07 855 856 855 855 8,000
2007/11/06 862 863 855 855 10,000
2007/11/05 869 869 862 862 8,000
2007/11/02 890 890 867 871 17,000
2007/11/01 892 904 892 899 12,000
2007/10/31 866 892 865 891 27,000
2007/10/30 853 875 847 866 39,000
2007/10/29 821 843 821 843 36,000
2007/10/26 841 850 835 841 36,000
2007/10/25 872 872 840 841 76,000
2007/10/24 900 920 877 891 27,000
2007/10/23 928 928 888 898 33,000
2007/10/22 933 943 920 928 22,000
2007/10/19 957 957 943 943 15,000
2007/10/18 974 977 966 977 19,000
2007/10/17 986 986 984 984 2,000
2007/10/16 995 1,005 985 986 10,000
2007/10/15 988 988 977 982 11,000
2007/10/12 1,016 1,036 987 987 29,000
2007/10/11 1,008 1,017 993 1,016 11,000
2007/10/10 1,005 1,008 1,004 1,008 9,000
2007/10/09 1,005 1,005 1,004 1,004 5,000
2007/10/05 999 1,000 996 1,000 29,000
2007/10/04 995 1,002 995 1,002 16,000
2007/10/03 999 1,000 995 998 23,000
2007/10/02 994 998 978 998 23,000
2007/10/01 999 999 997 997 6,000
2007/09/28 975 996 975 989 23,000
2007/09/27 979 980 952 965 20,000
2007/09/26 965 970 945 961 13,000
2007/09/25 985 985 963 964 15,000
2007/09/21 999 999 972 982 44,000
2007/09/20 976 986 957 979 17,000
2007/09/19 946 976 946 975 29,000
2007/09/18 966 967 966 966 4,000
2007/09/14 988 994 973 990 66,000
2007/09/13 942 958 942 958 8,000
2007/09/12 936 942 936 942 8,000
2007/09/11 947 948 929 933 25,000
2007/09/10 952 952 948 948 10,000
2007/09/07 944 956 940 951 32,000
2007/09/06 973 973 940 953 23,000
2007/09/05 985 995 982 983 26,000
2007/09/04 992 992 977 984 6,000
2007/09/03 972 993 961 992 45,000
2007/08/31 957 963 957 963 15,000
2007/08/30 958 958 930 937 29,000
2007/08/29 925 949 925 938 21,000
2007/08/28 938 948 920 922 25,000
2007/08/27 943 943 929 930 31,000
2007/08/24 920 931 918 922 19,000
2007/08/23 914 925 900 919 48,000
2007/08/22 897 905 888 905 24,000
2007/08/21 884 910 882 907 31,000
2007/08/20 919 919 882 883 76,000
2007/08/17 915 920 889 889 59,000
2007/08/16 902 902 891 895 21,000
2007/08/15 940 943 912 912 58,000
2007/08/14 931 960 931 940 53,000
2007/08/13 988 988 930 931 109,000
2007/08/10 958 1,021 958 1,007 113,000
2007/08/09 983 1,012 973 987 120,000
2007/08/08 982 982 966 974 30,000
2007/08/07 991 991 972 972 28,000
2007/08/06 965 990 957 981 60,000
2007/08/03 988 988 958 966 78,000
2007/08/02 988 991 947 987 93,000
2007/08/01 1,030 1,038 1,006 1,018 64,000
2007/07/31 1,049 1,049 1,015 1,030 54,000
2007/07/30 1,054 1,061 1,012 1,060 55,000
2007/07/27 1,056 1,060 1,035 1,043 106,000
2007/07/26 1,070 1,075 1,056 1,056 81,000
2007/07/25 1,079 1,079 1,061 1,071 31,000
2007/07/24 1,070 1,077 1,062 1,077 47,000
2007/07/23 1,084 1,085 1,060 1,060 49,000
2007/07/20 1,078 1,089 1,065 1,076 104,000
2007/07/19 1,062 1,071 1,060 1,071 35,000
2007/07/18 1,052 1,053 1,037 1,048 67,000
2007/07/17 1,043 1,064 1,043 1,050 57,000
2007/07/13 1,043 1,048 1,038 1,043 20,000
2007/07/12 1,041 1,045 1,035 1,043 65,000
2007/07/11 1,016 1,037 1,013 1,037 47,000
2007/07/10 1,047 1,050 1,036 1,036 59,000
2007/07/09 1,048 1,076 1,047 1,067 50,000
2007/07/06 1,068 1,068 1,041 1,047 53,000
2007/07/05 1,051 1,077 1,042 1,068 87,000
2007/07/04 1,022 1,078 1,022 1,044 99,000
2007/07/03 999 1,012 996 1,003 51,000
2007/07/02 1,029 1,029 986 999 103,000
2007/06/29 1,063 1,083 1,001 1,028 80,000
2007/06/28 998 1,045 992 1,043 79,000
2007/06/27 981 1,003 981 997 101,000
2007/06/26 985 985 975 981 26,000
2007/06/25 977 993 975 976 43,000
2007/06/22 949 975 939 968 77,000
2007/06/21 916 954 916 950 122,000
2007/06/20 914 930 914 926 81,000
2007/06/19 937 947 911 913 95,000
2007/06/18 952 955 935 936 48,000
2007/06/15 921 941 921 937 150,000
2007/06/14 920 921 904 904 21,000
2007/06/13 905 921 895 920 81,000
2007/06/12 938 950 918 925 105,000
2007/06/11 949 949 936 936 37,000
2007/06/08 954 954 930 939 111,000
2007/06/07 924 940 922 934 74,000
2007/06/06 904 925 904 923 101,000
2007/06/05 936 936 910 914 71,000
2007/06/04 928 938 910 926 87,000
2007/06/01 916 933 916 926 68,000
2007/05/31 904 920 895 910 89,000
2007/05/30 883 910 877 904 205,000
2007/05/29 879 887 866 873 99,000
2007/05/28 881 900 870 878 81,000
2007/05/25 914 914 882 890 126,000
2007/05/24 927 927 915 924 54,000
2007/05/23 939 939 924 927 89,000
2007/05/22 956 956 940 946 59,000
2007/05/21 965 965 955 956 22,000
2007/05/18 967 968 962 965 34,000
2007/05/17 966 966 960 961 25,000
2007/05/16 981 981 960 960 22,000
2007/05/15 985 990 972 983 34,000
2007/05/14 990 997 985 990 47,000
2007/05/11 995 1,004 985 988 26,000
2007/05/10 981 989 981 985 50,000
2007/05/09 960 981 960 979 25,000
2007/05/08 970 980 970 980 11,000
2007/05/07 975 980 975 980 19,000
2007/05/02 985 992 985 985 49,000
2007/05/01 998 998 980 980 18,000
2007/04/27 961 1,001 961 997 27,000
2007/04/26 975 981 963 981 27,000
2007/04/25 942 977 932 977 75,000
2007/04/24 932 947 919 947 34,000
2007/04/23 936 936 920 925 42,000
2007/04/20 925 942 925 937 29,000
2007/04/19 941 941 920 931 49,000
2007/04/18 925 945 924 941 56,000
2007/04/17 961 961 922 922 34,000
2007/04/16 969 969 947 952 68,000
2007/04/13 995 998 967 969 78,000
2007/04/12 1,015 1,015 989 995 30,000
2007/04/11 1,013 1,032 1,010 1,017 26,000
2007/04/10 1,035 1,040 1,033 1,033 8,000
2007/04/09 1,035 1,035 1,035 1,035 6,000
2007/04/06 1,026 1,026 1,010 1,015 9,000
2007/04/05 1,041 1,041 1,026 1,026 7,000
2007/04/04 1,004 1,035 1,004 1,033 11,000
2007/04/03 1,015 1,025 985 1,024 19,000
2007/04/02 1,021 1,030 1,016 1,016 9,000
2007/03/30 1,030 1,032 1,021 1,021 18,000
2007/03/29 1,016 1,023 991 1,022 15,000
2007/03/28 1,000 1,005 981 1,005 12,000
2007/03/27 1,030 1,030 1,000 1,000 5,000
2007/03/26 1,033 1,037 1,027 1,027 27,000
2007/03/23 1,017 1,027 1,011 1,025 39,000
2007/03/22 1,002 1,015 1,002 1,012 30,000
2007/03/20 1,002 1,009 1,002 1,003 17,000
2007/03/19 992 1,006 992 996 17,000
2007/03/16 1,023 1,023 1,012 1,012 14,000
2007/03/15 1,012 1,013 1,010 1,012 7,000
2007/03/14 1,019 1,019 1,005 1,012 54,000
2007/03/13 1,031 1,031 1,023 1,023 12,000
2007/03/12 1,032 1,036 1,030 1,036 7,000
2007/03/09 1,039 1,039 1,030 1,030 39,000
2007/03/08 1,014 1,019 1,014 1,019 4,000
2007/03/07 1,019 1,025 1,011 1,011 18,000
2007/03/06 1,010 1,019 1,010 1,019 12,000
2007/03/05 1,020 1,020 1,005 1,011 66,000
2007/03/02 1,038 1,038 1,015 1,018 8,000
2007/03/01 1,051 1,051 1,022 1,034 26,000
2007/02/28 1,057 1,060 1,015 1,054 52,000
2007/02/27 1,106 1,106 1,070 1,071 39,000
2007/02/26 1,148 1,150 1,106 1,106 47,000
2007/02/23 1,137 1,137 1,118 1,128 32,000
2007/02/22 1,100 1,120 1,100 1,117 25,000
2007/02/21 1,074 1,100 1,074 1,092 16,000
2007/02/20 1,098 1,098 1,065 1,074 33,000
2007/02/19 1,090 1,090 1,085 1,086 12,000
2007/02/16 1,080 1,096 1,080 1,084 9,000
2007/02/15 1,088 1,089 1,076 1,080 19,000
2007/02/14 1,094 1,094 1,085 1,085 6,000
2007/02/13 1,100 1,100 1,089 1,089 14,000
2007/02/09 1,058 1,088 1,055 1,088 30,000
2007/02/08 1,071 1,071 1,051 1,057 18,000
2007/02/07 1,100 1,106 1,071 1,071 16,000
2007/02/06 1,090 1,090 1,081 1,087 7,000
2007/02/05 1,104 1,104 1,070 1,074 19,000
2007/02/02 1,082 1,099 1,082 1,084 15,000
2007/02/01 1,061 1,084 1,061 1,084 17,000
2007/01/31 1,084 1,084 1,063 1,063 11,000
2007/01/30 1,082 1,084 1,066 1,070 14,000
2007/01/29 1,065 1,084 1,060 1,064 44,000
2007/01/26 1,089 1,089 1,069 1,084 15,000
2007/01/25 1,107 1,107 1,090 1,092 25,000
2007/01/24 1,101 1,106 1,098 1,106 25,000
2007/01/23 1,105 1,105 1,093 1,100 19,000
2007/01/22 1,096 1,096 1,085 1,095 14,000
2007/01/19 1,099 1,099 1,095 1,096 8,000
2007/01/18 1,124 1,124 1,092 1,099 12,000
2007/01/17 1,102 1,114 1,094 1,104 10,000
2007/01/16 1,140 1,140 1,120 1,122 18,000
2007/01/15 1,120 1,123 1,080 1,121 31,000
2007/01/12 1,084 1,114 1,084 1,111 17,000
2007/01/11 1,076 1,106 1,076 1,076 26,000
2007/01/10 1,110 1,110 1,060 1,076 12,000
2007/01/09 1,061 1,109 1,061 1,109 34,000
2007/01/05 1,120 1,120 1,081 1,081 22,000
2007/01/04 1,096 1,100 1,096 1,100 6,000

このページの先頭へ