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
2010/12/30 774 775 763 769 20,500
2010/12/29 769 775 768 774 25,900
2010/12/28 773 774 761 773 9,200
2010/12/27 775 775 761 771 39,800
2010/12/24 760 775 760 775 31,300
2010/12/22 781 782 770 773 43,400
2010/12/21 771 781 771 781 55,400
2010/12/20 776 779 770 772 24,400
2010/12/17 767 784 767 775 45,200
2010/12/16 771 783 765 774 30,500
2010/12/15 760 779 752 779 47,500
2010/12/14 743 759 743 759 57,700
2010/12/13 719 745 719 743 28,000
2010/12/10 730 734 715 726 89,100
2010/12/09 728 739 728 730 23,100
2010/12/08 732 737 717 735 39,100
2010/12/07 717 735 713 735 44,900
2010/12/06 735 735 728 730 27,000
2010/12/03 740 740 724 727 40,700
2010/12/02 717 730 714 727 24,800
2010/12/01 706 722 705 706 23,000
2010/11/30 712 725 706 706 24,100
2010/11/29 706 731 706 711 23,900
2010/11/26 717 733 712 714 28,800
2010/11/25 686 731 682 725 79,600
2010/11/24 675 685 673 676 37,700
2010/11/22 682 684 676 678 24,300
2010/11/19 675 676 670 673 22,900
2010/11/18 653 671 648 671 41,500
2010/11/17 641 658 641 653 31,700
2010/11/16 650 655 643 644 40,900
2010/11/15 651 656 646 650 35,300
2010/11/12 654 654 647 648 35,600
2010/11/11 650 661 649 654 46,300
2010/11/10 645 666 641 646 72,900
2010/11/09 646 649 640 645 20,300
2010/11/08 657 662 652 655 33,000
2010/11/05 650 670 647 660 52,300
2010/11/04 644 650 636 641 31,000
2010/11/02 638 645 623 641 30,300
2010/11/01 641 654 632 645 32,400
2010/10/29 662 665 639 648 60,600
2010/10/28 684 686 672 672 68,600
2010/10/27 683 685 678 682 64,500
2010/10/26 664 677 662 674 41,300
2010/10/25 662 678 658 670 46,800
2010/10/22 645 662 640 660 53,000
2010/10/21 642 643 627 635 25,300
2010/10/20 648 649 611 640 44,500
2010/10/19 665 673 645 661 26,900
2010/10/18 661 674 658 665 16,700
2010/10/15 679 679 663 663 23,500
2010/10/14 675 686 664 679 30,100
2010/10/13 671 679 661 667 34,500
2010/10/12 700 700 672 673 44,200
2010/10/08 700 715 690 698 51,300
2010/10/07 699 710 697 707 31,600
2010/10/06 708 708 694 704 32,200
2010/10/05 708 710 696 708 33,200
2010/10/04 735 735 714 716 37,100
2010/10/01 751 751 730 739 37,000
2010/09/30 769 773 751 752 39,800
2010/09/29 756 766 754 765 34,500
2010/09/28 760 760 742 756 21,600
2010/09/27 748 760 733 760 47,900
2010/09/24 750 760 724 753 41,900
2010/09/22 777 777 762 762 33,100
2010/09/21 778 782 771 771 23,200
2010/09/17 767 778 767 778 39,400
2010/09/16 774 775 765 767 21,500
2010/09/15 769 778 758 771 43,600
2010/09/14 768 771 761 769 23,600
2010/09/13 762 772 762 768 23,800
2010/09/10 750 773 750 762 93,100
2010/09/09 751 772 751 766 24,400
2010/09/08 753 755 745 749 22,100
2010/09/07 760 760 753 754 37,700
2010/09/06 749 762 749 760 31,900
2010/09/03 756 759 746 748 38,600
2010/09/02 748 760 741 751 40,200
2010/09/01 748 750 736 745 41,400
2010/08/31 757 767 740 748 40,300
2010/08/30 740 776 739 767 48,300
2010/08/27 728 739 714 728 46,700
2010/08/26 733 733 700 728 38,100
2010/08/25 730 745 730 733 38,900
2010/08/24 742 748 741 743 32,800
2010/08/23 738 761 738 748 39,700
2010/08/20 748 753 733 736 30,900
2010/08/19 749 768 746 748 37,100
2010/08/18 744 763 744 750 33,300
2010/08/17 724 746 724 742 30,000
2010/08/16 730 738 719 724 33,000
2010/08/13 718 727 716 719 29,600
2010/08/12 702 722 699 716 50,800
2010/08/11 740 740 716 716 31,200
2010/08/10 743 749 740 740 16,800
2010/08/09 748 755 745 747 11,600
2010/08/06 749 768 749 756 23,800
2010/08/05 744 764 740 749 20,600
2010/08/04 756 763 736 740 25,400
2010/08/03 754 767 752 756 16,700
2010/08/02 749 763 747 748 10,700
2010/07/30 761 766 747 755 29,800
2010/07/29 779 788 770 771 14,000
2010/07/28 779 799 775 779 30,000
2010/07/27 767 773 766 768 19,200
2010/07/26 773 788 766 767 59,500
2010/07/23 765 769 754 760 54,000
2010/07/22 748 765 742 752 30,900
2010/07/21 751 762 751 753 48,200
2010/07/20 733 811 733 744 56,900
2010/07/16 737 749 734 737 15,800
2010/07/15 749 749 738 745 10,100
2010/07/14 744 760 738 755 23,500
2010/07/13 746 757 737 738 20,800
2010/07/12 745 765 741 750 17,300
2010/07/09 748 758 731 751 27,500
2010/07/08 744 748 736 745 24,000
2010/07/07 743 744 731 735 29,600
2010/07/06 734 748 731 748 16,400
2010/07/05 732 743 732 743 12,800
2010/07/02 732 744 732 737 14,600
2010/07/01 740 747 733 734 33,300
2010/06/30 755 761 740 753 52,300
2010/06/29 751 765 746 754 43,200
2010/06/28 740 750 739 748 19,200
2010/06/25 743 753 738 745 44,100
2010/06/24 749 762 745 758 32,400
2010/06/23 761 761 748 758 29,000
2010/06/22 757 764 741 761 51,000
2010/06/21 754 767 748 767 30,400
2010/06/18 748 775 740 753 37,800
2010/06/17 761 764 748 753 21,400
2010/06/16 762 767 751 762 25,500
2010/06/15 755 757 744 750 32,300
2010/06/14 754 768 754 765 19,600
2010/06/11 739 756 739 751 78,000
2010/06/10 745 755 734 754 21,400
2010/06/09 752 765 725 747 47,800
2010/06/08 753 758 751 752 25,000
2010/06/07 761 766 760 760 17,200
2010/06/04 784 790 777 785 14,700
2010/06/03 781 790 773 786 25,200
2010/06/02 775 786 770 772 19,500
2010/06/01 779 797 775 790 14,300
2010/05/31 776 798 776 791 24,400
2010/05/28 780 790 766 776 38,600
2010/05/27 755 774 751 765 53,000
2010/05/26 757 777 757 764 56,900
2010/05/25 785 785 760 765 63,700
2010/05/24 788 793 775 785 59,500
2010/05/21 801 802 779 788 53,000
2010/05/20 798 825 793 801 35,600
2010/05/19 803 813 797 813 30,100
2010/05/18 814 831 798 818 48,400
2010/05/17 826 826 800 811 58,300
2010/05/14 860 874 839 841 48,500
2010/05/13 874 885 855 873 60,400
2010/05/12 870 900 864 889 45,200
2010/05/11 855 903 851 876 42,300
2010/05/10 852 875 840 870 46,500
2010/05/07 862 883 855 867 46,800
2010/05/06 919 920 896 903 92,700
2010/04/30 905 919 867 919 127,900
2010/04/28 883 883 843 845 92,300
2010/04/27 882 896 880 888 48,800
2010/04/26 893 902 873 889 80,000
2010/04/23 862 885 848 878 77,100
2010/04/22 840 859 822 850 105,100
2010/04/21 840 841 833 840 56,900
2010/04/20 835 843 828 839 41,000
2010/04/19 825 842 822 834 53,400
2010/04/16 841 841 826 840 51,200
2010/04/15 837 844 827 840 47,600
2010/04/14 822 840 815 834 39,900
2010/04/13 832 833 820 822 26,600
2010/04/12 832 839 825 830 30,600
2010/04/09 813 834 813 831 39,400
2010/04/08 810 824 810 818 31,000
2010/04/07 818 826 810 824 46,000
2010/04/06 808 814 805 809 40,900
2010/04/05 805 810 797 806 37,300
2010/04/02 808 809 799 805 50,400
2010/04/01 800 806 787 797 82,600
2010/03/31 820 820 798 807 101,700
2010/03/30 821 824 808 821 70,600
2010/03/29 820 821 801 808 48,000
2010/03/26 788 810 784 802 54,700
2010/03/25 788 790 772 777 45,100
2010/03/24 780 789 772 786 36,700
2010/03/23 770 800 758 770 56,300
2010/03/19 770 775 762 769 36,100
2010/03/18 767 774 767 769 13,000
2010/03/17 778 778 762 771 41,400
2010/03/16 759 772 759 763 16,200
2010/03/15 765 766 762 765 22,400
2010/03/12 758 763 752 762 69,300
2010/03/11 772 776 765 773 48,400
2010/03/10 780 803 775 775 32,400
2010/03/09 786 809 778 782 46,600
2010/03/08 783 791 778 786 36,000
2010/03/05 775 788 768 783 47,900
2010/03/04 790 790 773 775 49,400
2010/03/03 779 790 775 790 25,700
2010/03/02 778 787 775 787 31,900
2010/03/01 775 786 774 782 25,200
2010/02/26 780 787 769 775 43,400
2010/02/25 791 792 775 782 37,700
2010/02/24 795 800 786 792 40,900
2010/02/23 805 805 793 801 35,100
2010/02/22 779 808 777 798 42,500
2010/02/19 780 796 774 777 47,500
2010/02/18 787 795 770 780 39,400
2010/02/17 789 797 776 787 28,800
2010/02/16 778 786 778 781 14,800
2010/02/15 788 793 771 778 20,400
2010/02/12 771 779 770 774 34,100
2010/02/10 773 783 768 771 26,000
2010/02/09 782 790 778 784 16,900
2010/02/08 782 808 770 787 17,100
2010/02/05 814 817 794 797 16,700
2010/02/04 801 816 791 813 13,000
2010/02/03 801 822 790 799 15,400
2010/02/02 790 793 782 793 13,500
2010/02/01 795 803 790 800 19,100
2010/01/29 809 811 797 800 31,700
2010/01/28 807 817 801 809 22,600
2010/01/27 806 819 806 807 29,000
2010/01/26 828 830 800 806 35,000
2010/01/25 825 836 819 828 33,800
2010/01/22 835 840 827 833 56,600
2010/01/21 826 840 822 830 40,700
2010/01/20 827 835 820 832 30,100
2010/01/19 820 835 807 827 41,500
2010/01/18 818 827 812 821 35,200
2010/01/15 815 830 801 818 47,500
2010/01/14 817 834 810 829 15,400
2010/01/13 833 834 816 827 20,400
2010/01/12 824 834 815 833 20,600
2010/01/08 821 832 803 824 40,700
2010/01/07 801 820 800 809 18,600
2010/01/06 822 822 806 816 20,200
2010/01/05 835 835 813 822 38,800
2010/01/04 821 845 809 835 18,300

このページの先頭へ