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 |
---|---|---|---|---|---|
2009/12/30 | 834 | 834 | 815 | 820 | 15,100 |
2009/12/29 | 849 | 849 | 833 | 841 | 18,100 |
2009/12/28 | 860 | 860 | 825 | 844 | 20,700 |
2009/12/25 | 850 | 852 | 839 | 850 | 55,100 |
2009/12/24 | 830 | 835 | 822 | 834 | 35,900 |
2009/12/22 | 811 | 825 | 809 | 820 | 51,200 |
2009/12/21 | 800 | 808 | 791 | 797 | 36,600 |
2009/12/18 | 805 | 825 | 797 | 805 | 45,300 |
2009/12/17 | 819 | 830 | 810 | 815 | 14,800 |
2009/12/16 | 796 | 819 | 795 | 813 | 30,200 |
2009/12/15 | 780 | 811 | 777 | 795 | 62,700 |
2009/12/14 | 772 | 776 | 762 | 770 | 34,600 |
2009/12/11 | 766 | 773 | 758 | 771 | 49,000 |
2009/12/10 | 782 | 798 | 758 | 771 | 48,300 |
2009/12/09 | 801 | 804 | 763 | 768 | 57,300 |
2009/12/08 | 815 | 835 | 798 | 801 | 30,300 |
2009/12/07 | 822 | 829 | 803 | 815 | 39,700 |
2009/12/04 | 850 | 858 | 818 | 829 | 71,200 |
2009/12/03 | 798 | 832 | 797 | 830 | 68,200 |
2009/12/02 | 807 | 807 | 793 | 797 | 24,300 |
2009/12/01 | 797 | 813 | 770 | 808 | 57,500 |
2009/11/30 | 799 | 814 | 794 | 805 | 61,900 |
2009/11/27 | 792 | 806 | 792 | 799 | 29,600 |
2009/11/26 | 795 | 803 | 785 | 800 | 44,800 |
2009/11/25 | 798 | 801 | 775 | 795 | 51,500 |
2009/11/24 | 785 | 794 | 774 | 782 | 38,800 |
2009/11/20 | 777 | 790 | 765 | 785 | 44,200 |
2009/11/19 | 762 | 769 | 755 | 767 | 42,000 |
2009/11/18 | 766 | 775 | 748 | 761 | 51,600 |
2009/11/17 | 774 | 777 | 765 | 766 | 23,000 |
2009/11/16 | 787 | 788 | 760 | 774 | 30,000 |
2009/11/13 | 790 | 795 | 787 | 787 | 22,900 |
2009/11/12 | 795 | 797 | 786 | 789 | 33,100 |
2009/11/11 | 788 | 810 | 788 | 795 | 35,000 |
2009/11/10 | 766 | 790 | 766 | 780 | 38,900 |
2009/11/09 | 780 | 780 | 758 | 771 | 17,600 |
2009/11/06 | 775 | 785 | 763 | 777 | 27,200 |
2009/11/05 | 779 | 779 | 759 | 773 | 24,400 |
2009/11/04 | 756 | 781 | 745 | 774 | 54,200 |
2009/11/02 | 782 | 786 | 767 | 773 | 34,700 |
2009/10/30 | 773 | 798 | 762 | 778 | 38,500 |
2009/10/29 | 747 | 760 | 747 | 753 | 53,900 |
2009/10/28 | 759 | 790 | 759 | 777 | 41,800 |
2009/10/27 | 790 | 790 | 759 | 769 | 45,800 |
2009/10/26 | 794 | 808 | 786 | 798 | 47,000 |
2009/10/23 | 768 | 797 | 766 | 766 | 44,900 |
2009/10/22 | 768 | 779 | 763 | 776 | 39,200 |
2009/10/21 | 774 | 789 | 774 | 784 | 24,800 |
2009/10/20 | 773 | 787 | 763 | 787 | 36,000 |
2009/10/19 | 753 | 773 | 753 | 773 | 20,000 |
2009/10/16 | 771 | 781 | 755 | 763 | 26,800 |
2009/10/15 | 775 | 789 | 757 | 779 | 24,600 |
2009/10/14 | 779 | 786 | 763 | 785 | 27,300 |
2009/10/13 | 790 | 790 | 777 | 778 | 19,200 |
2009/10/09 | 775 | 781 | 752 | 780 | 24,100 |
2009/10/08 | 785 | 785 | 772 | 773 | 31,600 |
2009/10/07 | 786 | 794 | 765 | 794 | 32,100 |
2009/10/06 | 790 | 790 | 769 | 785 | 45,500 |
2009/10/05 | 804 | 804 | 789 | 790 | 16,700 |
2009/10/02 | 802 | 802 | 780 | 791 | 35,400 |
2009/10/01 | 828 | 834 | 813 | 822 | 41,500 |
2009/09/30 | 821 | 840 | 815 | 837 | 56,900 |
2009/09/29 | 808 | 815 | 801 | 812 | 35,300 |
2009/09/28 | 807 | 824 | 804 | 818 | 52,100 |
2009/09/25 | 793 | 818 | 782 | 807 | 67,500 |
2009/09/24 | 835 | 835 | 807 | 822 | 86,600 |
2009/09/18 | 805 | 805 | 777 | 785 | 66,300 |
2009/09/17 | 768 | 778 | 765 | 775 | 56,700 |
2009/09/16 | 780 | 790 | 756 | 760 | 123,300 |
2009/09/15 | 799 | 799 | 777 | 784 | 74,400 |
2009/09/14 | 797 | 804 | 771 | 790 | 81,200 |
2009/09/11 | 795 | 825 | 795 | 804 | 110,500 |
2009/09/10 | 822 | 828 | 803 | 815 | 60,900 |
2009/09/09 | 809 | 815 | 792 | 812 | 165,500 |
2009/09/08 | 807 | 818 | 790 | 808 | 85,400 |
2009/09/07 | 811 | 837 | 809 | 816 | 39,700 |
2009/09/04 | 827 | 837 | 812 | 817 | 58,300 |
2009/09/03 | 831 | 834 | 817 | 817 | 50,800 |
2009/09/02 | 843 | 854 | 814 | 830 | 91,500 |
2009/09/01 | 847 | 860 | 841 | 844 | 41,300 |
2009/08/31 | 847 | 860 | 830 | 837 | 92,500 |
2009/08/28 | 839 | 856 | 810 | 841 | 147,400 |
2009/08/27 | 840 | 843 | 821 | 839 | 78,700 |
2009/08/26 | 830 | 841 | 815 | 841 | 57,900 |
2009/08/25 | 845 | 845 | 812 | 831 | 60,800 |
2009/08/24 | 841 | 868 | 841 | 859 | 44,500 |
2009/08/21 | 846 | 846 | 824 | 831 | 58,800 |
2009/08/20 | 835 | 847 | 829 | 836 | 54,900 |
2009/08/19 | 831 | 850 | 820 | 825 | 51,400 |
2009/08/18 | 830 | 840 | 814 | 822 | 65,900 |
2009/08/17 | 826 | 834 | 781 | 825 | 131,300 |
2009/08/14 | 835 | 865 | 835 | 846 | 107,800 |
2009/08/13 | 836 | 847 | 834 | 841 | 33,600 |
2009/08/12 | 848 | 850 | 828 | 843 | 104,200 |
2009/08/11 | 827 | 850 | 820 | 845 | 65,100 |
2009/08/10 | 819 | 828 | 799 | 820 | 38,200 |
2009/08/07 | 811 | 813 | 796 | 809 | 44,100 |
2009/08/06 | 814 | 814 | 788 | 812 | 48,100 |
2009/08/05 | 817 | 817 | 797 | 806 | 78,600 |
2009/08/04 | 791 | 798 | 781 | 796 | 46,900 |
2009/08/03 | 785 | 785 | 738 | 771 | 92,200 |
2009/07/31 | 780 | 790 | 771 | 783 | 58,700 |
2009/07/30 | 777 | 783 | 762 | 779 | 66,200 |
2009/07/29 | 790 | 802 | 770 | 775 | 120,800 |
2009/07/28 | 823 | 824 | 779 | 785 | 82,700 |
2009/07/27 | 830 | 830 | 814 | 823 | 78,300 |
2009/07/24 | 814 | 835 | 809 | 830 | 38,700 |
2009/07/23 | 850 | 850 | 821 | 821 | 42,100 |
2009/07/22 | 849 | 850 | 840 | 849 | 18,200 |
2009/07/21 | 834 | 849 | 834 | 848 | 17,700 |
2009/07/17 | 847 | 847 | 820 | 831 | 19,300 |
2009/07/16 | 840 | 840 | 822 | 830 | 22,900 |
2009/07/15 | 838 | 850 | 821 | 831 | 23,400 |
2009/07/14 | 849 | 874 | 830 | 848 | 29,900 |
2009/07/13 | 863 | 889 | 846 | 849 | 78,400 |
2009/07/10 | 840 | 860 | 804 | 843 | 36,100 |
2009/07/09 | 855 | 867 | 833 | 840 | 29,900 |
2009/07/08 | 875 | 910 | 874 | 881 | 69,200 |
2009/07/07 | 857 | 886 | 857 | 861 | 44,400 |
2009/07/06 | 878 | 878 | 847 | 856 | 37,300 |
2009/07/03 | 893 | 897 | 855 | 878 | 37,000 |
2009/07/02 | 900 | 901 | 885 | 885 | 51,700 |
2009/07/01 | 867 | 896 | 850 | 880 | 63,200 |
2009/06/30 | 870 | 878 | 858 | 858 | 67,900 |
2009/06/29 | 840 | 850 | 832 | 840 | 79,000 |
2009/06/26 | 839 | 850 | 828 | 846 | 40,500 |
2009/06/25 | 845 | 850 | 827 | 839 | 57,000 |
2009/06/24 | 837 | 845 | 831 | 837 | 24,700 |
2009/06/23 | 840 | 840 | 821 | 829 | 44,700 |
2009/06/22 | 829 | 843 | 826 | 837 | 64,100 |
2009/06/19 | 828 | 828 | 817 | 821 | 37,800 |
2009/06/18 | 830 | 832 | 816 | 827 | 19,700 |
2009/06/17 | 805 | 830 | 800 | 821 | 30,400 |
2009/06/16 | 833 | 833 | 814 | 825 | 67,400 |
2009/06/15 | 850 | 850 | 787 | 834 | 89,200 |
2009/06/12 | 832 | 838 | 825 | 837 | 95,500 |
2009/06/11 | 832 | 840 | 832 | 839 | 15,500 |
2009/06/10 | 835 | 843 | 832 | 834 | 32,300 |
2009/06/09 | 840 | 845 | 832 | 833 | 21,400 |
2009/06/08 | 832 | 842 | 830 | 830 | 25,800 |
2009/06/05 | 844 | 845 | 828 | 832 | 28,400 |
2009/06/04 | 831 | 848 | 822 | 834 | 14,700 |
2009/06/03 | 828 | 849 | 828 | 839 | 73,300 |
2009/06/02 | 850 | 850 | 831 | 838 | 53,400 |
2009/06/01 | 832 | 851 | 829 | 840 | 40,700 |
2009/05/29 | 839 | 844 | 839 | 841 | 33,000 |
2009/05/28 | 840 | 843 | 839 | 841 | 24,000 |
2009/05/27 | 839 | 844 | 839 | 839 | 18,000 |
2009/05/26 | 832 | 843 | 832 | 841 | 33,000 |
2009/05/25 | 844 | 844 | 830 | 831 | 18,000 |
2009/05/22 | 836 | 838 | 833 | 834 | 32,000 |
2009/05/21 | 829 | 835 | 827 | 834 | 18,000 |
2009/05/20 | 827 | 830 | 826 | 830 | 18,000 |
2009/05/19 | 824 | 826 | 823 | 826 | 24,000 |
2009/05/18 | 833 | 833 | 813 | 823 | 21,000 |
2009/05/15 | 833 | 856 | 828 | 833 | 37,000 |
2009/05/14 | 823 | 836 | 821 | 823 | 38,000 |
2009/05/13 | 845 | 847 | 843 | 843 | 10,000 |
2009/05/12 | 844 | 847 | 841 | 842 | 15,000 |
2009/05/11 | 827 | 843 | 820 | 843 | 23,000 |
2009/05/08 | 849 | 850 | 840 | 847 | 32,000 |
2009/05/07 | 898 | 898 | 855 | 855 | 35,000 |
2009/05/01 | 836 | 878 | 835 | 868 | 85,000 |
2009/04/30 | 775 | 845 | 774 | 836 | 107,000 |
2009/04/28 | 772 | 781 | 752 | 754 | 93,000 |
2009/04/27 | 807 | 807 | 750 | 766 | 96,000 |
2009/04/24 | 828 | 828 | 784 | 788 | 84,000 |
2009/04/23 | 844 | 844 | 835 | 837 | 66,000 |
2009/04/22 | 861 | 861 | 849 | 849 | 29,000 |
2009/04/21 | 871 | 871 | 860 | 865 | 28,000 |
2009/04/20 | 872 | 872 | 867 | 871 | 35,000 |
2009/04/17 | 858 | 875 | 858 | 862 | 15,000 |
2009/04/16 | 872 | 874 | 850 | 855 | 22,000 |
2009/04/15 | 878 | 878 | 865 | 877 | 18,000 |
2009/04/14 | 891 | 900 | 857 | 882 | 49,000 |
2009/04/13 | 870 | 889 | 860 | 882 | 24,000 |
2009/04/10 | 898 | 898 | 866 | 880 | 31,000 |
2009/04/09 | 867 | 885 | 867 | 883 | 35,000 |
2009/04/08 | 868 | 895 | 865 | 865 | 47,000 |
2009/04/07 | 880 | 887 | 870 | 887 | 27,000 |
2009/04/06 | 886 | 887 | 876 | 879 | 20,000 |
2009/04/03 | 885 | 888 | 866 | 888 | 26,000 |
2009/04/02 | 888 | 891 | 881 | 882 | 87,000 |
2009/04/01 | 889 | 889 | 882 | 887 | 41,000 |
2009/03/31 | 879 | 900 | 876 | 889 | 75,000 |
2009/03/30 | 924 | 924 | 909 | 909 | 56,000 |
2009/03/27 | 930 | 941 | 930 | 933 | 52,000 |
2009/03/26 | 884 | 928 | 879 | 922 | 82,000 |
2009/03/25 | 847 | 870 | 847 | 861 | 33,000 |
2009/03/24 | 850 | 859 | 840 | 847 | 60,000 |
2009/03/23 | 792 | 820 | 791 | 820 | 39,000 |
2009/03/19 | 791 | 791 | 776 | 782 | 19,000 |
2009/03/18 | 773 | 780 | 767 | 775 | 20,000 |
2009/03/17 | 785 | 787 | 770 | 780 | 38,000 |
2009/03/16 | 781 | 794 | 779 | 785 | 28,000 |
2009/03/13 | 710 | 781 | 710 | 781 | 85,000 |
2009/03/12 | 738 | 738 | 720 | 730 | 23,000 |
2009/03/11 | 722 | 755 | 722 | 747 | 21,000 |
2009/03/10 | 740 | 740 | 710 | 713 | 36,000 |
2009/03/09 | 755 | 760 | 749 | 750 | 53,000 |
2009/03/06 | 788 | 788 | 768 | 770 | 39,000 |
2009/03/05 | 791 | 802 | 781 | 798 | 26,000 |
2009/03/04 | 772 | 775 | 771 | 771 | 19,000 |
2009/03/03 | 773 | 775 | 766 | 767 | 26,000 |
2009/03/02 | 777 | 787 | 767 | 773 | 20,000 |
2009/02/27 | 762 | 764 | 753 | 764 | 17,000 |
2009/02/26 | 775 | 776 | 771 | 772 | 15,000 |
2009/02/25 | 805 | 805 | 770 | 775 | 63,000 |
2009/02/24 | 769 | 775 | 769 | 775 | 29,000 |
2009/02/23 | 774 | 775 | 769 | 775 | 19,000 |
2009/02/20 | 786 | 787 | 773 | 775 | 20,000 |
2009/02/19 | 774 | 794 | 767 | 767 | 40,000 |
2009/02/18 | 747 | 772 | 737 | 764 | 25,000 |
2009/02/17 | 755 | 755 | 744 | 750 | 9,000 |
2009/02/16 | 724 | 745 | 707 | 745 | 34,000 |
2009/02/13 | 679 | 704 | 679 | 704 | 25,000 |
2009/02/12 | 665 | 687 | 665 | 678 | 40,000 |
2009/02/10 | 688 | 688 | 660 | 665 | 32,000 |
2009/02/09 | 709 | 709 | 679 | 679 | 48,000 |
2009/02/06 | 664 | 677 | 664 | 673 | 7,000 |
2009/02/05 | 666 | 680 | 656 | 664 | 30,000 |
2009/02/04 | 662 | 662 | 642 | 656 | 37,000 |
2009/02/03 | 690 | 703 | 672 | 672 | 34,000 |
2009/02/02 | 690 | 705 | 689 | 689 | 10,000 |
2009/01/30 | 674 | 689 | 674 | 689 | 20,000 |
2009/01/29 | 694 | 694 | 686 | 694 | 17,000 |
2009/01/28 | 708 | 710 | 689 | 694 | 39,000 |
2009/01/27 | 684 | 714 | 684 | 708 | 45,000 |
2009/01/26 | 684 | 684 | 674 | 674 | 42,000 |
2009/01/23 | 703 | 703 | 674 | 674 | 72,000 |
2009/01/22 | 700 | 703 | 690 | 703 | 33,000 |
2009/01/21 | 689 | 700 | 676 | 680 | 52,000 |
2009/01/20 | 699 | 716 | 684 | 694 | 50,000 |
2009/01/19 | 709 | 739 | 693 | 701 | 58,000 |
2009/01/16 | 714 | 719 | 701 | 709 | 90,000 |
2009/01/15 | 739 | 749 | 710 | 713 | 72,000 |
2009/01/14 | 761 | 761 | 739 | 739 | 84,000 |
2009/01/13 | 759 | 768 | 747 | 757 | 49,000 |
2009/01/09 | 761 | 761 | 750 | 750 | 49,000 |
2009/01/08 | 775 | 775 | 760 | 761 | 23,000 |
2009/01/07 | 775 | 776 | 774 | 775 | 44,000 |
2009/01/06 | 775 | 775 | 767 | 769 | 24,000 |
2009/01/05 | 791 | 795 | 774 | 774 | 20,000 |