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 |
---|---|---|---|---|---|
2013/12/30 | 1,253 | 1,293 | 1,252 | 1,292 | 46,200 |
2013/12/27 | 1,208 | 1,226 | 1,203 | 1,223 | 28,100 |
2013/12/26 | 1,187 | 1,208 | 1,185 | 1,204 | 22,800 |
2013/12/25 | 1,198 | 1,198 | 1,150 | 1,185 | 53,800 |
2013/12/24 | 1,206 | 1,206 | 1,174 | 1,189 | 29,300 |
2013/12/20 | 1,200 | 1,210 | 1,197 | 1,204 | 44,300 |
2013/12/19 | 1,180 | 1,200 | 1,180 | 1,199 | 66,100 |
2013/12/18 | 1,175 | 1,199 | 1,175 | 1,192 | 28,700 |
2013/12/17 | 1,155 | 1,185 | 1,155 | 1,175 | 9,600 |
2013/12/16 | 1,166 | 1,172 | 1,142 | 1,150 | 26,000 |
2013/12/13 | 1,156 | 1,205 | 1,150 | 1,184 | 87,700 |
2013/12/12 | 1,225 | 1,225 | 1,204 | 1,212 | 12,300 |
2013/12/11 | 1,218 | 1,242 | 1,206 | 1,232 | 43,200 |
2013/12/10 | 1,242 | 1,242 | 1,207 | 1,235 | 34,400 |
2013/12/09 | 1,210 | 1,241 | 1,201 | 1,235 | 37,300 |
2013/12/06 | 1,210 | 1,223 | 1,209 | 1,217 | 45,200 |
2013/12/05 | 1,187 | 1,200 | 1,150 | 1,176 | 24,600 |
2013/12/04 | 1,167 | 1,185 | 1,157 | 1,162 | 17,800 |
2013/12/03 | 1,190 | 1,196 | 1,176 | 1,178 | 12,400 |
2013/12/02 | 1,189 | 1,200 | 1,181 | 1,182 | 11,800 |
2013/11/29 | 1,195 | 1,200 | 1,166 | 1,189 | 18,000 |
2013/11/28 | 1,177 | 1,206 | 1,177 | 1,203 | 14,400 |
2013/11/27 | 1,178 | 1,224 | 1,167 | 1,185 | 10,400 |
2013/11/26 | 1,182 | 1,209 | 1,165 | 1,198 | 14,500 |
2013/11/25 | 1,208 | 1,223 | 1,190 | 1,204 | 22,200 |
2013/11/22 | 1,214 | 1,223 | 1,202 | 1,208 | 36,100 |
2013/11/21 | 1,190 | 1,213 | 1,187 | 1,213 | 33,100 |
2013/11/20 | 1,171 | 1,185 | 1,167 | 1,183 | 14,700 |
2013/11/19 | 1,168 | 1,190 | 1,168 | 1,176 | 8,900 |
2013/11/18 | 1,167 | 1,193 | 1,150 | 1,168 | 25,900 |
2013/11/15 | 1,180 | 1,214 | 1,155 | 1,195 | 47,700 |
2013/11/14 | 1,130 | 1,180 | 1,126 | 1,179 | 22,400 |
2013/11/13 | 1,122 | 1,170 | 1,080 | 1,128 | 20,000 |
2013/11/12 | 1,031 | 1,132 | 1,031 | 1,122 | 24,500 |
2013/11/11 | 1,102 | 1,106 | 1,028 | 1,036 | 27,500 |
2013/11/08 | 1,108 | 1,128 | 1,101 | 1,105 | 14,700 |
2013/11/07 | 1,125 | 1,142 | 1,125 | 1,127 | 5,400 |
2013/11/06 | 1,134 | 1,148 | 1,125 | 1,140 | 5,000 |
2013/11/05 | 1,158 | 1,176 | 1,129 | 1,137 | 16,900 |
2013/11/01 | 1,193 | 1,193 | 1,138 | 1,141 | 11,000 |
2013/10/31 | 1,189 | 1,198 | 1,185 | 1,193 | 21,400 |
2013/10/30 | 1,164 | 1,190 | 1,156 | 1,188 | 26,400 |
2013/10/29 | 1,173 | 1,179 | 1,145 | 1,164 | 19,200 |
2013/10/28 | 1,205 | 1,213 | 1,171 | 1,191 | 18,300 |
2013/10/25 | 1,214 | 1,226 | 1,188 | 1,218 | 39,300 |
2013/10/24 | 1,197 | 1,225 | 1,146 | 1,214 | 41,700 |
2013/10/23 | 1,200 | 1,224 | 1,149 | 1,200 | 40,900 |
2013/10/22 | 1,185 | 1,200 | 1,182 | 1,199 | 14,800 |
2013/10/21 | 1,182 | 1,182 | 1,128 | 1,178 | 8,400 |
2013/10/18 | 1,172 | 1,189 | 1,147 | 1,152 | 23,900 |
2013/10/17 | 1,168 | 1,173 | 1,165 | 1,171 | 12,000 |
2013/10/16 | 1,168 | 1,170 | 1,149 | 1,167 | 9,800 |
2013/10/15 | 1,168 | 1,174 | 1,165 | 1,168 | 16,700 |
2013/10/11 | 1,133 | 1,172 | 1,133 | 1,168 | 17,600 |
2013/10/10 | 1,124 | 1,141 | 1,090 | 1,129 | 14,800 |
2013/10/09 | 1,113 | 1,135 | 1,092 | 1,129 | 32,200 |
2013/10/08 | 1,100 | 1,134 | 1,090 | 1,113 | 40,300 |
2013/10/07 | 1,095 | 1,136 | 1,090 | 1,118 | 24,900 |
2013/10/04 | 1,114 | 1,134 | 1,092 | 1,100 | 21,700 |
2013/10/03 | 1,132 | 1,168 | 1,114 | 1,114 | 21,200 |
2013/10/02 | 1,158 | 1,159 | 1,132 | 1,132 | 13,300 |
2013/10/01 | 1,175 | 1,180 | 1,080 | 1,157 | 33,200 |
2013/09/30 | 1,196 | 1,196 | 1,190 | 1,192 | 8,900 |
2013/09/27 | 1,218 | 1,219 | 1,171 | 1,184 | 17,700 |
2013/09/26 | 1,187 | 1,220 | 1,160 | 1,218 | 11,500 |
2013/09/25 | 1,200 | 1,200 | 1,176 | 1,184 | 25,100 |
2013/09/24 | 1,196 | 1,218 | 1,189 | 1,200 | 17,800 |
2013/09/20 | 1,180 | 1,231 | 1,179 | 1,207 | 33,400 |
2013/09/19 | 1,125 | 1,168 | 1,125 | 1,166 | 24,300 |
2013/09/18 | 1,111 | 1,112 | 1,100 | 1,112 | 22,300 |
2013/09/17 | 1,120 | 1,128 | 1,111 | 1,111 | 10,400 |
2013/09/13 | 1,110 | 1,128 | 1,110 | 1,120 | 42,800 |
2013/09/12 | 1,133 | 1,135 | 1,127 | 1,130 | 22,700 |
2013/09/11 | 1,121 | 1,140 | 1,121 | 1,133 | 20,900 |
2013/09/10 | 1,100 | 1,128 | 1,100 | 1,119 | 30,400 |
2013/09/09 | 1,080 | 1,100 | 1,080 | 1,099 | 20,200 |
2013/09/06 | 1,054 | 1,055 | 1,030 | 1,051 | 10,500 |
2013/09/05 | 1,074 | 1,074 | 1,041 | 1,054 | 12,200 |
2013/09/04 | 1,056 | 1,069 | 990 | 1,069 | 20,000 |
2013/09/03 | 1,029 | 1,066 | 1,029 | 1,066 | 19,200 |
2013/09/02 | 995 | 1,024 | 959 | 1,016 | 11,700 |
2013/08/30 | 1,050 | 1,074 | 987 | 990 | 29,100 |
2013/08/29 | 1,072 | 1,072 | 1,046 | 1,046 | 10,800 |
2013/08/28 | 1,062 | 1,079 | 1,047 | 1,072 | 30,200 |
2013/08/27 | 1,085 | 1,085 | 1,072 | 1,073 | 12,500 |
2013/08/26 | 1,097 | 1,105 | 1,078 | 1,087 | 22,500 |
2013/08/23 | 1,037 | 1,083 | 1,029 | 1,081 | 21,100 |
2013/08/22 | 1,008 | 1,037 | 1,001 | 1,037 | 15,400 |
2013/08/21 | 1,036 | 1,038 | 980 | 1,000 | 21,500 |
2013/08/20 | 1,047 | 1,066 | 1,036 | 1,036 | 16,800 |
2013/08/19 | 1,042 | 1,060 | 1,000 | 1,051 | 4,200 |
2013/08/16 | 1,044 | 1,054 | 1,023 | 1,042 | 21,300 |
2013/08/15 | 1,100 | 1,106 | 1,046 | 1,055 | 22,100 |
2013/08/14 | 1,070 | 1,109 | 1,065 | 1,106 | 32,900 |
2013/08/13 | 1,058 | 1,066 | 1,049 | 1,065 | 12,700 |
2013/08/12 | 1,050 | 1,063 | 1,042 | 1,058 | 12,000 |
2013/08/09 | 1,023 | 1,057 | 1,023 | 1,051 | 21,100 |
2013/08/08 | 1,009 | 1,054 | 1,009 | 1,023 | 19,500 |
2013/08/07 | 1,010 | 1,030 | 999 | 1,003 | 24,500 |
2013/08/06 | 1,022 | 1,047 | 1,018 | 1,034 | 4,400 |
2013/08/05 | 1,047 | 1,048 | 1,017 | 1,039 | 8,700 |
2013/08/02 | 1,040 | 1,072 | 1,012 | 1,067 | 28,100 |
2013/08/01 | 1,040 | 1,040 | 1,029 | 1,040 | 11,300 |
2013/07/31 | 1,045 | 1,056 | 1,020 | 1,050 | 24,000 |
2013/07/30 | 1,018 | 1,060 | 988 | 1,057 | 25,500 |
2013/07/29 | 1,041 | 1,042 | 1,024 | 1,028 | 30,500 |
2013/07/26 | 1,047 | 1,054 | 1,039 | 1,050 | 27,000 |
2013/07/25 | 1,089 | 1,089 | 1,052 | 1,069 | 44,000 |
2013/07/24 | 1,082 | 1,092 | 1,072 | 1,091 | 42,300 |
2013/07/23 | 1,075 | 1,083 | 1,070 | 1,079 | 53,500 |
2013/07/22 | 1,047 | 1,070 | 1,046 | 1,070 | 38,100 |
2013/07/19 | 1,054 | 1,054 | 1,038 | 1,045 | 21,400 |
2013/07/18 | 1,037 | 1,055 | 1,034 | 1,054 | 37,000 |
2013/07/17 | 1,032 | 1,038 | 1,011 | 1,034 | 32,300 |
2013/07/16 | 1,036 | 1,036 | 1,025 | 1,032 | 33,900 |
2013/07/12 | 1,030 | 1,031 | 1,027 | 1,031 | 19,600 |
2013/07/11 | 1,024 | 1,030 | 992 | 1,019 | 19,800 |
2013/07/10 | 1,021 | 1,028 | 1,018 | 1,025 | 38,700 |
2013/07/09 | 996 | 1,025 | 990 | 1,021 | 39,000 |
2013/07/08 | 1,005 | 1,005 | 975 | 982 | 15,000 |
2013/07/05 | 1,000 | 1,013 | 996 | 1,003 | 45,600 |
2013/07/04 | 988 | 995 | 986 | 992 | 14,000 |
2013/07/03 | 983 | 990 | 955 | 988 | 28,700 |
2013/07/02 | 979 | 983 | 972 | 983 | 25,700 |
2013/07/01 | 970 | 972 | 965 | 972 | 20,900 |
2013/06/28 | 966 | 970 | 955 | 969 | 51,400 |
2013/06/27 | 932 | 943 | 909 | 936 | 19,300 |
2013/06/26 | 941 | 944 | 921 | 925 | 4,300 |
2013/06/25 | 940 | 940 | 913 | 931 | 16,500 |
2013/06/24 | 923 | 933 | 910 | 931 | 13,800 |
2013/06/21 | 921 | 927 | 915 | 921 | 48,200 |
2013/06/20 | 918 | 931 | 913 | 922 | 31,500 |
2013/06/19 | 925 | 930 | 883 | 918 | 43,400 |
2013/06/18 | 923 | 933 | 892 | 925 | 32,200 |
2013/06/17 | 862 | 935 | 862 | 922 | 23,700 |
2013/06/14 | 850 | 875 | 850 | 861 | 79,800 |
2013/06/13 | 866 | 878 | 855 | 859 | 19,100 |
2013/06/12 | 875 | 880 | 869 | 880 | 11,800 |
2013/06/11 | 897 | 906 | 881 | 890 | 17,700 |
2013/06/10 | 859 | 897 | 841 | 897 | 25,800 |
2013/06/07 | 880 | 882 | 827 | 859 | 52,100 |
2013/06/06 | 900 | 913 | 892 | 901 | 32,400 |
2013/06/05 | 928 | 933 | 901 | 901 | 22,900 |
2013/06/04 | 929 | 933 | 912 | 930 | 29,800 |
2013/06/03 | 952 | 952 | 926 | 929 | 48,000 |
2013/05/31 | 948 | 954 | 918 | 953 | 46,700 |
2013/05/30 | 940 | 940 | 915 | 922 | 59,900 |
2013/05/29 | 950 | 962 | 938 | 943 | 28,400 |
2013/05/28 | 929 | 941 | 924 | 931 | 29,100 |
2013/05/27 | 955 | 955 | 919 | 929 | 58,600 |
2013/05/24 | 940 | 970 | 915 | 945 | 75,700 |
2013/05/23 | 1,008 | 1,010 | 949 | 949 | 49,700 |
2013/05/22 | 992 | 1,010 | 989 | 1,005 | 36,800 |
2013/05/21 | 992 | 997 | 984 | 992 | 47,000 |
2013/05/20 | 989 | 993 | 981 | 988 | 35,800 |
2013/05/17 | 989 | 993 | 978 | 985 | 39,900 |
2013/05/16 | 995 | 997 | 973 | 989 | 34,400 |
2013/05/15 | 997 | 999 | 989 | 994 | 34,600 |
2013/05/14 | 982 | 996 | 981 | 991 | 62,600 |
2013/05/13 | 985 | 994 | 975 | 981 | 45,400 |
2013/05/10 | 971 | 986 | 970 | 978 | 37,100 |
2013/05/09 | 977 | 979 | 962 | 968 | 29,000 |
2013/05/08 | 971 | 980 | 970 | 976 | 27,500 |
2013/05/07 | 963 | 975 | 957 | 971 | 28,000 |
2013/05/02 | 953 | 960 | 953 | 955 | 16,200 |
2013/05/01 | 952 | 962 | 947 | 953 | 22,700 |
2013/04/30 | 970 | 980 | 953 | 954 | 27,600 |
2013/04/26 | 985 | 990 | 960 | 962 | 23,500 |
2013/04/25 | 978 | 982 | 975 | 980 | 30,400 |
2013/04/24 | 964 | 980 | 955 | 978 | 33,800 |
2013/04/23 | 954 | 976 | 949 | 963 | 35,200 |
2013/04/22 | 944 | 965 | 944 | 954 | 37,800 |
2013/04/19 | 940 | 951 | 940 | 944 | 32,700 |
2013/04/18 | 940 | 950 | 932 | 940 | 41,100 |
2013/04/17 | 936 | 946 | 936 | 940 | 36,300 |
2013/04/16 | 935 | 954 | 935 | 941 | 30,900 |
2013/04/15 | 974 | 977 | 961 | 964 | 28,800 |
2013/04/12 | 975 | 982 | 969 | 972 | 25,700 |
2013/04/11 | 965 | 986 | 959 | 983 | 36,200 |
2013/04/10 | 976 | 979 | 967 | 975 | 20,600 |
2013/04/09 | 989 | 989 | 947 | 976 | 30,900 |
2013/04/08 | 970 | 997 | 970 | 989 | 77,600 |
2013/04/05 | 962 | 970 | 933 | 970 | 65,200 |
2013/04/04 | 900 | 926 | 895 | 917 | 39,000 |
2013/04/03 | 895 | 904 | 890 | 901 | 34,200 |
2013/04/02 | 913 | 917 | 890 | 892 | 32,500 |
2013/04/01 | 952 | 952 | 933 | 933 | 29,800 |
2013/03/29 | 971 | 971 | 951 | 953 | 18,600 |
2013/03/28 | 970 | 974 | 926 | 971 | 90,000 |
2013/03/27 | 952 | 971 | 952 | 970 | 23,500 |
2013/03/26 | 972 | 975 | 967 | 971 | 36,100 |
2013/03/25 | 975 | 976 | 971 | 972 | 61,500 |
2013/03/22 | 986 | 988 | 975 | 975 | 39,000 |
2013/03/21 | 992 | 998 | 985 | 988 | 64,800 |
2013/03/19 | 988 | 995 | 982 | 989 | 36,100 |
2013/03/18 | 1,005 | 1,005 | 982 | 984 | 27,300 |
2013/03/15 | 972 | 996 | 968 | 990 | 35,900 |
2013/03/14 | 968 | 973 | 954 | 968 | 40,600 |
2013/03/13 | 970 | 974 | 967 | 969 | 37,200 |
2013/03/12 | 973 | 978 | 968 | 971 | 33,600 |
2013/03/11 | 973 | 982 | 972 | 979 | 42,900 |
2013/03/08 | 941 | 976 | 941 | 972 | 113,200 |
2013/03/07 | 970 | 976 | 962 | 971 | 45,300 |
2013/03/06 | 968 | 974 | 952 | 970 | 58,300 |
2013/03/05 | 975 | 979 | 965 | 968 | 28,200 |
2013/03/04 | 992 | 1,000 | 971 | 982 | 27,500 |
2013/03/01 | 993 | 1,000 | 990 | 992 | 26,600 |
2013/02/28 | 965 | 1,003 | 965 | 993 | 38,600 |
2013/02/27 | 979 | 979 | 961 | 961 | 18,100 |
2013/02/26 | 985 | 988 | 973 | 979 | 19,500 |
2013/02/25 | 1,008 | 1,015 | 979 | 986 | 46,000 |
2013/02/22 | 1,011 | 1,011 | 1,002 | 1,008 | 30,000 |
2013/02/21 | 1,017 | 1,020 | 1,005 | 1,011 | 30,100 |
2013/02/20 | 1,001 | 1,025 | 998 | 1,017 | 39,600 |
2013/02/19 | 994 | 1,000 | 991 | 995 | 26,800 |
2013/02/18 | 953 | 997 | 953 | 994 | 23,400 |
2013/02/15 | 959 | 960 | 950 | 953 | 26,400 |
2013/02/14 | 966 | 972 | 960 | 963 | 20,000 |
2013/02/13 | 971 | 988 | 963 | 966 | 22,200 |
2013/02/12 | 991 | 1,000 | 975 | 977 | 26,000 |
2013/02/08 | 999 | 1,000 | 971 | 990 | 23,600 |
2013/02/07 | 996 | 1,008 | 991 | 993 | 26,100 |
2013/02/06 | 992 | 1,017 | 991 | 1,010 | 14,100 |
2013/02/05 | 994 | 1,007 | 990 | 992 | 20,400 |
2013/02/04 | 1,015 | 1,022 | 1,008 | 1,008 | 11,200 |
2013/02/01 | 1,020 | 1,026 | 1,002 | 1,017 | 14,700 |
2013/01/31 | 1,028 | 1,030 | 1,008 | 1,020 | 25,600 |
2013/01/30 | 1,018 | 1,028 | 1,011 | 1,015 | 19,400 |
2013/01/29 | 1,004 | 1,024 | 1,004 | 1,015 | 8,500 |
2013/01/28 | 1,036 | 1,036 | 1,013 | 1,013 | 10,900 |
2013/01/25 | 1,019 | 1,037 | 1,012 | 1,033 | 31,900 |
2013/01/24 | 1,000 | 1,022 | 999 | 1,019 | 37,800 |
2013/01/23 | 1,030 | 1,030 | 1,012 | 1,023 | 18,000 |
2013/01/22 | 1,049 | 1,064 | 1,031 | 1,043 | 32,600 |
2013/01/21 | 1,055 | 1,058 | 1,046 | 1,049 | 16,400 |
2013/01/18 | 1,045 | 1,063 | 1,024 | 1,063 | 22,100 |
2013/01/17 | 1,018 | 1,043 | 1,016 | 1,023 | 19,800 |
2013/01/16 | 1,060 | 1,069 | 1,011 | 1,018 | 18,400 |
2013/01/15 | 1,049 | 1,065 | 1,046 | 1,059 | 35,300 |
2013/01/11 | 1,044 | 1,046 | 1,030 | 1,034 | 21,600 |
2013/01/10 | 1,034 | 1,042 | 990 | 1,040 | 13,300 |
2013/01/09 | 1,000 | 1,043 | 996 | 1,041 | 16,500 |
2013/01/08 | 1,028 | 1,044 | 999 | 1,001 | 16,700 |
2013/01/07 | 1,050 | 1,050 | 1,015 | 1,028 | 22,800 |
2013/01/04 | 1,033 | 1,060 | 1,032 | 1,051 | 33,600 |