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 |
---|---|---|---|---|---|
2011/12/30 | 814 | 827 | 812 | 827 | 9,100 |
2011/12/29 | 810 | 810 | 799 | 805 | 7,100 |
2011/12/28 | 814 | 823 | 808 | 809 | 7,800 |
2011/12/27 | 794 | 830 | 794 | 824 | 49,200 |
2011/12/26 | 807 | 808 | 799 | 804 | 49,600 |
2011/12/22 | 800 | 800 | 788 | 788 | 43,700 |
2011/12/21 | 780 | 796 | 780 | 795 | 27,800 |
2011/12/20 | 759 | 784 | 759 | 778 | 12,200 |
2011/12/19 | 757 | 768 | 756 | 758 | 24,600 |
2011/12/16 | 776 | 781 | 755 | 755 | 31,800 |
2011/12/15 | 795 | 795 | 773 | 774 | 10,900 |
2011/12/14 | 792 | 801 | 785 | 797 | 29,000 |
2011/12/13 | 781 | 794 | 781 | 792 | 22,000 |
2011/12/12 | 792 | 802 | 775 | 791 | 33,900 |
2011/12/09 | 788 | 793 | 783 | 792 | 73,400 |
2011/12/08 | 773 | 780 | 767 | 774 | 39,500 |
2011/12/07 | 758 | 780 | 749 | 765 | 59,000 |
2011/12/06 | 769 | 769 | 754 | 755 | 26,400 |
2011/12/05 | 783 | 783 | 772 | 774 | 46,200 |
2011/12/02 | 792 | 798 | 783 | 798 | 32,400 |
2011/12/01 | 788 | 794 | 788 | 793 | 28,700 |
2011/11/30 | 801 | 802 | 778 | 780 | 28,100 |
2011/11/29 | 788 | 802 | 786 | 801 | 18,400 |
2011/11/28 | 785 | 795 | 784 | 784 | 11,200 |
2011/11/25 | 806 | 807 | 781 | 785 | 24,000 |
2011/11/24 | 780 | 800 | 780 | 797 | 22,900 |
2011/11/22 | 788 | 794 | 781 | 792 | 25,200 |
2011/11/21 | 783 | 790 | 778 | 790 | 24,700 |
2011/11/18 | 761 | 783 | 761 | 782 | 28,000 |
2011/11/17 | 755 | 783 | 749 | 776 | 16,800 |
2011/11/16 | 755 | 763 | 750 | 750 | 13,500 |
2011/11/15 | 745 | 761 | 745 | 754 | 22,200 |
2011/11/14 | 749 | 765 | 742 | 745 | 10,100 |
2011/11/11 | 735 | 748 | 711 | 745 | 22,000 |
2011/11/10 | 769 | 769 | 730 | 740 | 19,300 |
2011/11/09 | 768 | 778 | 766 | 778 | 13,800 |
2011/11/08 | 766 | 778 | 766 | 766 | 17,800 |
2011/11/07 | 784 | 784 | 761 | 778 | 18,700 |
2011/11/04 | 775 | 784 | 761 | 781 | 19,400 |
2011/11/02 | 754 | 781 | 750 | 779 | 36,000 |
2011/11/01 | 757 | 780 | 757 | 769 | 19,400 |
2011/10/31 | 779 | 782 | 770 | 770 | 24,200 |
2011/10/28 | 810 | 810 | 780 | 788 | 68,500 |
2011/10/27 | 769 | 797 | 759 | 782 | 33,000 |
2011/10/26 | 766 | 782 | 751 | 775 | 24,300 |
2011/10/25 | 790 | 790 | 753 | 765 | 48,300 |
2011/10/24 | 764 | 790 | 764 | 790 | 14,400 |
2011/10/21 | 770 | 770 | 758 | 761 | 19,100 |
2011/10/20 | 764 | 768 | 755 | 760 | 24,600 |
2011/10/19 | 795 | 795 | 763 | 773 | 18,900 |
2011/10/18 | 794 | 794 | 770 | 781 | 14,100 |
2011/10/17 | 781 | 806 | 781 | 790 | 19,400 |
2011/10/14 | 811 | 811 | 785 | 785 | 24,800 |
2011/10/13 | 821 | 821 | 809 | 811 | 16,700 |
2011/10/12 | 821 | 821 | 810 | 813 | 28,900 |
2011/10/11 | 850 | 851 | 821 | 821 | 35,100 |
2011/10/07 | 868 | 870 | 859 | 860 | 21,100 |
2011/10/06 | 857 | 862 | 851 | 860 | 12,800 |
2011/10/05 | 868 | 868 | 842 | 843 | 45,500 |
2011/10/04 | 885 | 885 | 851 | 862 | 38,400 |
2011/10/03 | 857 | 890 | 851 | 885 | 48,200 |
2011/09/30 | 889 | 889 | 843 | 881 | 32,200 |
2011/09/29 | 850 | 888 | 849 | 888 | 40,000 |
2011/09/28 | 816 | 850 | 816 | 850 | 40,500 |
2011/09/27 | 810 | 822 | 790 | 822 | 32,500 |
2011/09/26 | 830 | 832 | 806 | 806 | 45,900 |
2011/09/22 | 831 | 837 | 814 | 837 | 45,500 |
2011/09/21 | 870 | 875 | 844 | 845 | 34,800 |
2011/09/20 | 895 | 900 | 870 | 871 | 25,400 |
2011/09/16 | 870 | 910 | 870 | 910 | 35,200 |
2011/09/15 | 849 | 869 | 849 | 868 | 20,300 |
2011/09/14 | 868 | 875 | 834 | 834 | 34,300 |
2011/09/13 | 850 | 865 | 845 | 861 | 30,300 |
2011/09/12 | 841 | 843 | 834 | 836 | 20,700 |
2011/09/09 | 856 | 865 | 850 | 850 | 77,900 |
2011/09/08 | 880 | 882 | 854 | 856 | 38,800 |
2011/09/07 | 880 | 884 | 870 | 883 | 24,300 |
2011/09/06 | 883 | 884 | 868 | 869 | 31,200 |
2011/09/05 | 896 | 896 | 879 | 883 | 27,600 |
2011/09/02 | 900 | 900 | 885 | 897 | 39,100 |
2011/09/01 | 907 | 910 | 895 | 900 | 62,000 |
2011/08/31 | 888 | 901 | 880 | 900 | 47,200 |
2011/08/30 | 885 | 893 | 881 | 893 | 54,300 |
2011/08/29 | 861 | 870 | 854 | 870 | 56,800 |
2011/08/26 | 844 | 858 | 844 | 854 | 44,000 |
2011/08/25 | 844 | 857 | 841 | 841 | 68,100 |
2011/08/24 | 843 | 855 | 832 | 839 | 53,700 |
2011/08/23 | 848 | 851 | 831 | 835 | 58,100 |
2011/08/22 | 840 | 848 | 832 | 834 | 55,400 |
2011/08/19 | 833 | 846 | 830 | 833 | 44,400 |
2011/08/18 | 846 | 853 | 844 | 846 | 32,700 |
2011/08/17 | 845 | 849 | 835 | 846 | 42,900 |
2011/08/16 | 843 | 849 | 840 | 845 | 25,400 |
2011/08/15 | 847 | 848 | 837 | 843 | 33,500 |
2011/08/12 | 846 | 846 | 830 | 839 | 43,900 |
2011/08/11 | 799 | 840 | 799 | 840 | 47,400 |
2011/08/10 | 806 | 827 | 796 | 799 | 39,500 |
2011/08/09 | 747 | 800 | 744 | 794 | 45,700 |
2011/08/08 | 775 | 775 | 750 | 762 | 43,700 |
2011/08/05 | 785 | 785 | 765 | 782 | 21,800 |
2011/08/04 | 802 | 825 | 793 | 798 | 20,300 |
2011/08/03 | 811 | 830 | 800 | 802 | 22,200 |
2011/08/02 | 832 | 836 | 823 | 824 | 18,200 |
2011/08/01 | 825 | 850 | 822 | 832 | 19,000 |
2011/07/29 | 835 | 842 | 825 | 828 | 21,700 |
2011/07/28 | 835 | 843 | 826 | 835 | 24,300 |
2011/07/27 | 854 | 865 | 834 | 846 | 30,600 |
2011/07/26 | 862 | 869 | 856 | 862 | 24,700 |
2011/07/25 | 859 | 865 | 854 | 862 | 82,800 |
2011/07/22 | 849 | 854 | 843 | 845 | 64,000 |
2011/07/21 | 829 | 833 | 820 | 833 | 15,200 |
2011/07/20 | 825 | 834 | 825 | 829 | 14,600 |
2011/07/19 | 834 | 841 | 810 | 825 | 33,600 |
2011/07/15 | 830 | 847 | 830 | 834 | 27,700 |
2011/07/14 | 815 | 830 | 815 | 826 | 30,500 |
2011/07/13 | 811 | 819 | 805 | 810 | 27,800 |
2011/07/12 | 807 | 812 | 798 | 811 | 21,200 |
2011/07/11 | 807 | 810 | 795 | 807 | 33,400 |
2011/07/08 | 812 | 814 | 807 | 807 | 22,500 |
2011/07/07 | 810 | 813 | 808 | 808 | 30,700 |
2011/07/06 | 802 | 809 | 797 | 809 | 31,400 |
2011/07/05 | 811 | 814 | 800 | 802 | 25,900 |
2011/07/04 | 805 | 815 | 804 | 811 | 24,400 |
2011/07/01 | 809 | 814 | 798 | 804 | 30,300 |
2011/06/30 | 812 | 812 | 793 | 812 | 35,800 |
2011/06/29 | 809 | 816 | 808 | 813 | 35,500 |
2011/06/28 | 795 | 801 | 792 | 799 | 18,400 |
2011/06/27 | 813 | 815 | 793 | 795 | 35,600 |
2011/06/24 | 802 | 814 | 800 | 812 | 21,600 |
2011/06/23 | 800 | 810 | 797 | 807 | 27,700 |
2011/06/22 | 790 | 800 | 788 | 800 | 33,300 |
2011/06/21 | 779 | 789 | 775 | 789 | 22,900 |
2011/06/20 | 768 | 784 | 768 | 779 | 13,800 |
2011/06/17 | 767 | 770 | 756 | 767 | 28,300 |
2011/06/16 | 773 | 777 | 765 | 767 | 18,500 |
2011/06/15 | 784 | 788 | 780 | 782 | 16,800 |
2011/06/14 | 772 | 784 | 765 | 784 | 21,900 |
2011/06/13 | 750 | 779 | 750 | 765 | 26,800 |
2011/06/10 | 754 | 771 | 752 | 761 | 48,300 |
2011/06/09 | 746 | 758 | 746 | 749 | 13,600 |
2011/06/08 | 748 | 760 | 743 | 746 | 17,500 |
2011/06/07 | 739 | 754 | 739 | 748 | 22,100 |
2011/06/06 | 740 | 746 | 735 | 739 | 19,800 |
2011/06/03 | 761 | 767 | 735 | 739 | 47,200 |
2011/06/02 | 754 | 769 | 754 | 767 | 16,000 |
2011/06/01 | 749 | 774 | 749 | 769 | 21,900 |
2011/05/31 | 761 | 769 | 749 | 749 | 39,300 |
2011/05/30 | 753 | 757 | 746 | 756 | 12,900 |
2011/05/27 | 754 | 760 | 745 | 752 | 21,100 |
2011/05/26 | 736 | 758 | 735 | 754 | 29,700 |
2011/05/25 | 745 | 745 | 727 | 736 | 28,700 |
2011/05/24 | 735 | 748 | 730 | 745 | 19,000 |
2011/05/23 | 739 | 740 | 727 | 740 | 27,000 |
2011/05/20 | 737 | 741 | 728 | 736 | 16,600 |
2011/05/19 | 744 | 744 | 728 | 735 | 13,700 |
2011/05/18 | 744 | 751 | 740 | 744 | 26,500 |
2011/05/17 | 763 | 763 | 744 | 744 | 29,100 |
2011/05/16 | 779 | 779 | 756 | 757 | 52,500 |
2011/05/13 | 766 | 785 | 750 | 764 | 50,900 |
2011/05/12 | 757 | 761 | 754 | 759 | 12,600 |
2011/05/11 | 782 | 783 | 751 | 759 | 36,100 |
2011/05/10 | 785 | 786 | 753 | 785 | 33,700 |
2011/05/09 | 800 | 805 | 772 | 783 | 22,000 |
2011/05/06 | 784 | 800 | 777 | 800 | 19,800 |
2011/05/02 | 802 | 816 | 780 | 787 | 53,700 |
2011/04/28 | 743 | 760 | 743 | 758 | 28,900 |
2011/04/27 | 745 | 753 | 743 | 743 | 33,800 |
2011/04/26 | 756 | 756 | 740 | 745 | 26,100 |
2011/04/25 | 761 | 767 | 748 | 757 | 31,300 |
2011/04/22 | 768 | 771 | 757 | 767 | 28,100 |
2011/04/21 | 770 | 778 | 764 | 768 | 30,900 |
2011/04/20 | 779 | 792 | 763 | 763 | 24,500 |
2011/04/19 | 760 | 773 | 755 | 764 | 25,300 |
2011/04/18 | 760 | 779 | 760 | 773 | 20,400 |
2011/04/15 | 771 | 783 | 761 | 767 | 12,000 |
2011/04/14 | 767 | 794 | 757 | 772 | 20,400 |
2011/04/13 | 750 | 774 | 750 | 754 | 13,600 |
2011/04/12 | 754 | 762 | 748 | 755 | 22,700 |
2011/04/11 | 766 | 776 | 765 | 768 | 13,100 |
2011/04/08 | 745 | 775 | 745 | 764 | 33,500 |
2011/04/07 | 760 | 768 | 740 | 744 | 26,600 |
2011/04/06 | 769 | 769 | 738 | 750 | 33,600 |
2011/04/05 | 788 | 788 | 753 | 768 | 33,400 |
2011/04/04 | 790 | 797 | 788 | 789 | 13,000 |
2011/04/01 | 807 | 811 | 779 | 779 | 17,000 |
2011/03/31 | 795 | 820 | 775 | 816 | 62,000 |
2011/03/30 | 769 | 784 | 759 | 784 | 44,600 |
2011/03/29 | 767 | 769 | 745 | 763 | 45,300 |
2011/03/28 | 770 | 770 | 763 | 770 | 41,700 |
2011/03/25 | 755 | 767 | 753 | 762 | 43,400 |
2011/03/24 | 725 | 747 | 725 | 735 | 31,500 |
2011/03/23 | 748 | 750 | 727 | 740 | 56,400 |
2011/03/22 | 691 | 731 | 690 | 718 | 47,900 |
2011/03/18 | 668 | 689 | 661 | 673 | 68,100 |
2011/03/17 | 602 | 684 | 596 | 658 | 58,200 |
2011/03/16 | 600 | 611 | 579 | 609 | 84,700 |
2011/03/15 | 725 | 730 | 595 | 595 | 84,700 |
2011/03/14 | 743 | 774 | 724 | 745 | 38,600 |
2011/03/11 | 764 | 770 | 755 | 756 | 104,500 |
2011/03/10 | 787 | 790 | 774 | 779 | 41,300 |
2011/03/09 | 785 | 794 | 785 | 787 | 24,500 |
2011/03/08 | 789 | 795 | 785 | 787 | 17,300 |
2011/03/07 | 785 | 794 | 775 | 789 | 44,800 |
2011/03/04 | 800 | 802 | 786 | 790 | 39,500 |
2011/03/03 | 783 | 794 | 778 | 791 | 23,800 |
2011/03/02 | 783 | 787 | 777 | 783 | 110,200 |
2011/03/01 | 778 | 786 | 776 | 783 | 55,200 |
2011/02/28 | 764 | 778 | 763 | 778 | 27,300 |
2011/02/25 | 765 | 771 | 750 | 766 | 33,800 |
2011/02/24 | 763 | 772 | 758 | 761 | 43,900 |
2011/02/23 | 768 | 777 | 762 | 769 | 59,400 |
2011/02/22 | 765 | 775 | 761 | 768 | 42,800 |
2011/02/21 | 774 | 780 | 772 | 775 | 24,300 |
2011/02/18 | 781 | 783 | 774 | 779 | 22,000 |
2011/02/17 | 774 | 785 | 767 | 777 | 46,100 |
2011/02/16 | 777 | 780 | 767 | 774 | 19,000 |
2011/02/15 | 781 | 785 | 773 | 777 | 31,300 |
2011/02/14 | 777 | 785 | 766 | 781 | 49,400 |
2011/02/10 | 755 | 774 | 755 | 766 | 29,200 |
2011/02/09 | 747 | 755 | 747 | 752 | 32,900 |
2011/02/08 | 763 | 768 | 745 | 747 | 75,200 |
2011/02/07 | 775 | 775 | 770 | 771 | 12,000 |
2011/02/04 | 768 | 773 | 762 | 762 | 42,700 |
2011/02/03 | 761 | 769 | 752 | 754 | 26,300 |
2011/02/02 | 757 | 775 | 751 | 761 | 60,100 |
2011/02/01 | 749 | 760 | 745 | 747 | 23,500 |
2011/01/31 | 748 | 763 | 747 | 750 | 31,200 |
2011/01/28 | 759 | 762 | 747 | 753 | 31,200 |
2011/01/27 | 758 | 768 | 758 | 763 | 21,500 |
2011/01/26 | 763 | 769 | 758 | 761 | 32,000 |
2011/01/25 | 770 | 772 | 767 | 768 | 39,000 |
2011/01/24 | 765 | 769 | 760 | 769 | 35,100 |
2011/01/21 | 781 | 781 | 766 | 767 | 43,100 |
2011/01/20 | 785 | 785 | 775 | 780 | 18,400 |
2011/01/19 | 787 | 794 | 782 | 789 | 14,100 |
2011/01/18 | 783 | 792 | 783 | 787 | 9,600 |
2011/01/17 | 794 | 799 | 783 | 783 | 9,700 |
2011/01/14 | 790 | 795 | 788 | 794 | 26,700 |
2011/01/13 | 780 | 793 | 780 | 788 | 27,500 |
2011/01/12 | 786 | 790 | 776 | 777 | 31,500 |
2011/01/11 | 773 | 789 | 773 | 777 | 58,500 |
2011/01/07 | 784 | 784 | 773 | 773 | 41,000 |
2011/01/06 | 772 | 775 | 770 | 771 | 19,200 |
2011/01/05 | 765 | 771 | 764 | 770 | 14,300 |
2011/01/04 | 770 | 774 | 741 | 769 | 41,500 |