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 |
---|---|---|---|---|---|
2017/12/29 | 2,394 | 2,417 | 2,386 | 2,404 | 9,100 |
2017/12/28 | 2,407 | 2,416 | 2,366 | 2,380 | 10,800 |
2017/12/27 | 2,394 | 2,416 | 2,345 | 2,398 | 12,800 |
2017/12/26 | 2,420 | 2,439 | 2,386 | 2,396 | 23,100 |
2017/12/25 | 2,392 | 2,419 | 2,384 | 2,419 | 33,100 |
2017/12/22 | 2,388 | 2,403 | 2,354 | 2,378 | 38,500 |
2017/12/21 | 2,350 | 2,376 | 2,342 | 2,376 | 15,800 |
2017/12/20 | 2,330 | 2,382 | 2,318 | 2,347 | 37,300 |
2017/12/19 | 2,323 | 2,348 | 2,275 | 2,333 | 28,500 |
2017/12/18 | 2,426 | 2,429 | 2,302 | 2,310 | 39,900 |
2017/12/15 | 2,335 | 2,412 | 2,314 | 2,407 | 70,700 |
2017/12/14 | 2,288 | 2,345 | 2,280 | 2,343 | 45,500 |
2017/12/13 | 2,301 | 2,310 | 2,262 | 2,285 | 35,100 |
2017/12/12 | 2,327 | 2,340 | 2,295 | 2,297 | 20,400 |
2017/12/11 | 2,324 | 2,337 | 2,287 | 2,310 | 28,900 |
2017/12/08 | 2,312 | 2,368 | 2,212 | 2,322 | 61,500 |
2017/12/07 | 2,447 | 2,483 | 2,409 | 2,412 | 42,800 |
2017/12/06 | 2,462 | 2,471 | 2,407 | 2,407 | 29,800 |
2017/12/05 | 2,472 | 2,484 | 2,452 | 2,472 | 41,200 |
2017/12/04 | 2,486 | 2,508 | 2,440 | 2,441 | 40,900 |
2017/12/01 | 2,519 | 2,530 | 2,486 | 2,520 | 65,400 |
2017/11/30 | 2,450 | 2,486 | 2,440 | 2,469 | 66,400 |
2017/11/29 | 2,468 | 2,484 | 2,449 | 2,458 | 36,000 |
2017/11/28 | 2,422 | 2,445 | 2,410 | 2,435 | 11,100 |
2017/11/27 | 2,449 | 2,461 | 2,402 | 2,412 | 59,400 |
2017/11/24 | 2,401 | 2,418 | 2,385 | 2,411 | 39,500 |
2017/11/22 | 2,396 | 2,444 | 2,396 | 2,436 | 41,900 |
2017/11/21 | 2,414 | 2,416 | 2,386 | 2,396 | 14,400 |
2017/11/20 | 2,401 | 2,419 | 2,379 | 2,406 | 15,600 |
2017/11/17 | 2,381 | 2,416 | 2,359 | 2,410 | 60,400 |
2017/11/16 | 2,336 | 2,409 | 2,330 | 2,377 | 47,600 |
2017/11/15 | 2,412 | 2,425 | 2,338 | 2,341 | 60,500 |
2017/11/14 | 2,469 | 2,494 | 2,422 | 2,423 | 32,200 |
2017/11/13 | 2,549 | 2,570 | 2,494 | 2,506 | 34,400 |
2017/11/10 | 2,624 | 2,696 | 2,590 | 2,594 | 63,900 |
2017/11/09 | 2,706 | 2,798 | 2,690 | 2,724 | 108,800 |
2017/11/08 | 2,795 | 2,797 | 2,683 | 2,710 | 136,800 |
2017/11/07 | 2,460 | 2,467 | 2,423 | 2,445 | 34,700 |
2017/11/06 | 2,451 | 2,474 | 2,440 | 2,453 | 36,400 |
2017/11/02 | 2,464 | 2,464 | 2,417 | 2,444 | 28,400 |
2017/11/01 | 2,487 | 2,490 | 2,459 | 2,481 | 37,100 |
2017/10/31 | 2,463 | 2,480 | 2,437 | 2,455 | 41,200 |
2017/10/30 | 2,481 | 2,488 | 2,437 | 2,459 | 47,100 |
2017/10/27 | 2,510 | 2,510 | 2,475 | 2,487 | 17,800 |
2017/10/26 | 2,480 | 2,501 | 2,475 | 2,478 | 15,700 |
2017/10/25 | 2,524 | 2,528 | 2,464 | 2,475 | 36,900 |
2017/10/24 | 2,520 | 2,562 | 2,511 | 2,532 | 32,300 |
2017/10/23 | 2,518 | 2,536 | 2,505 | 2,518 | 27,000 |
2017/10/20 | 2,400 | 2,500 | 2,398 | 2,481 | 61,500 |
2017/10/19 | 2,416 | 2,418 | 2,392 | 2,403 | 29,200 |
2017/10/18 | 2,420 | 2,421 | 2,397 | 2,413 | 21,000 |
2017/10/17 | 2,442 | 2,448 | 2,421 | 2,428 | 26,300 |
2017/10/16 | 2,378 | 2,460 | 2,371 | 2,445 | 44,100 |
2017/10/13 | 2,366 | 2,387 | 2,357 | 2,373 | 48,300 |
2017/10/12 | 2,360 | 2,375 | 2,350 | 2,363 | 25,000 |
2017/10/11 | 2,311 | 2,345 | 2,299 | 2,337 | 31,500 |
2017/10/10 | 2,293 | 2,310 | 2,290 | 2,297 | 26,200 |
2017/10/06 | 2,293 | 2,300 | 2,287 | 2,292 | 10,200 |
2017/10/05 | 2,317 | 2,317 | 2,255 | 2,301 | 12,900 |
2017/10/04 | 2,343 | 2,345 | 2,301 | 2,317 | 13,800 |
2017/10/03 | 2,372 | 2,372 | 2,320 | 2,329 | 18,900 |
2017/10/02 | 2,375 | 2,375 | 2,324 | 2,343 | 16,500 |
2017/09/29 | 2,340 | 2,342 | 2,325 | 2,335 | 14,700 |
2017/09/28 | 2,354 | 2,371 | 2,305 | 2,354 | 38,600 |
2017/09/27 | 2,338 | 2,338 | 2,294 | 2,325 | 17,400 |
2017/09/26 | 2,337 | 2,342 | 2,300 | 2,334 | 31,600 |
2017/09/25 | 2,375 | 2,375 | 2,329 | 2,336 | 24,200 |
2017/09/22 | 2,373 | 2,398 | 2,339 | 2,365 | 28,000 |
2017/09/21 | 2,393 | 2,393 | 2,346 | 2,364 | 30,400 |
2017/09/20 | 2,395 | 2,425 | 2,373 | 2,393 | 33,200 |
2017/09/19 | 2,388 | 2,397 | 2,345 | 2,385 | 38,600 |
2017/09/15 | 2,336 | 2,372 | 2,313 | 2,355 | 59,700 |
2017/09/14 | 2,358 | 2,381 | 2,303 | 2,335 | 26,700 |
2017/09/13 | 2,260 | 2,373 | 2,246 | 2,351 | 37,900 |
2017/09/12 | 2,263 | 2,263 | 2,217 | 2,239 | 17,800 |
2017/09/11 | 2,244 | 2,258 | 2,219 | 2,227 | 18,000 |
2017/09/08 | 2,245 | 2,262 | 2,220 | 2,225 | 39,900 |
2017/09/07 | 2,173 | 2,262 | 2,173 | 2,256 | 23,100 |
2017/09/06 | 2,159 | 2,226 | 2,135 | 2,191 | 34,900 |
2017/09/05 | 2,200 | 2,245 | 2,175 | 2,198 | 34,600 |
2017/09/04 | 2,240 | 2,269 | 2,189 | 2,198 | 18,200 |
2017/09/01 | 2,261 | 2,261 | 2,221 | 2,240 | 11,800 |
2017/08/31 | 2,283 | 2,283 | 2,220 | 2,256 | 37,100 |
2017/08/30 | 2,253 | 2,298 | 2,221 | 2,257 | 21,400 |
2017/08/29 | 2,162 | 2,262 | 2,162 | 2,245 | 24,900 |
2017/08/28 | 2,210 | 2,233 | 2,135 | 2,209 | 14,600 |
2017/08/25 | 2,221 | 2,235 | 2,200 | 2,210 | 16,100 |
2017/08/24 | 2,260 | 2,260 | 2,212 | 2,225 | 12,100 |
2017/08/23 | 2,279 | 2,285 | 2,217 | 2,243 | 22,300 |
2017/08/22 | 2,242 | 2,256 | 2,214 | 2,244 | 16,900 |
2017/08/21 | 2,229 | 2,270 | 2,229 | 2,244 | 14,500 |
2017/08/18 | 2,200 | 2,239 | 2,183 | 2,208 | 18,500 |
2017/08/17 | 2,295 | 2,295 | 2,244 | 2,245 | 21,100 |
2017/08/16 | 2,270 | 2,310 | 2,260 | 2,284 | 20,900 |
2017/08/15 | 2,234 | 2,296 | 2,225 | 2,269 | 38,300 |
2017/08/14 | 2,119 | 2,243 | 2,108 | 2,214 | 57,300 |
2017/08/10 | 2,116 | 2,143 | 2,098 | 2,143 | 32,500 |
2017/08/09 | 2,099 | 2,101 | 2,032 | 2,079 | 33,300 |
2017/08/08 | 2,123 | 2,124 | 2,080 | 2,099 | 10,500 |
2017/08/07 | 2,078 | 2,121 | 2,075 | 2,109 | 31,000 |
2017/08/04 | 2,040 | 2,070 | 2,023 | 2,069 | 26,000 |
2017/08/03 | 2,026 | 2,040 | 2,024 | 2,039 | 12,500 |
2017/08/02 | 2,035 | 2,039 | 2,020 | 2,039 | 5,400 |
2017/08/01 | 2,018 | 2,043 | 2,008 | 2,042 | 19,600 |
2017/07/31 | 2,007 | 2,029 | 1,986 | 2,017 | 16,100 |
2017/07/28 | 1,982 | 2,005 | 1,979 | 2,005 | 14,500 |
2017/07/27 | 2,010 | 2,015 | 1,984 | 1,989 | 20,100 |
2017/07/26 | 2,043 | 2,043 | 1,915 | 2,003 | 30,300 |
2017/07/25 | 2,043 | 2,043 | 2,014 | 2,019 | 30,900 |
2017/07/24 | 2,024 | 2,043 | 2,012 | 2,043 | 25,300 |
2017/07/21 | 2,030 | 2,030 | 2,001 | 2,030 | 28,800 |
2017/07/20 | 2,007 | 2,030 | 2,006 | 2,028 | 16,800 |
2017/07/19 | 1,987 | 2,018 | 1,982 | 2,013 | 46,200 |
2017/07/18 | 1,980 | 1,993 | 1,969 | 1,987 | 16,100 |
2017/07/14 | 1,975 | 1,993 | 1,975 | 1,982 | 19,900 |
2017/07/13 | 1,971 | 1,980 | 1,961 | 1,975 | 24,000 |
2017/07/12 | 1,978 | 1,986 | 1,963 | 1,971 | 17,600 |
2017/07/11 | 1,940 | 1,991 | 1,932 | 1,983 | 27,700 |
2017/07/10 | 1,938 | 1,940 | 1,926 | 1,929 | 20,300 |
2017/07/07 | 1,910 | 1,945 | 1,910 | 1,916 | 27,500 |
2017/07/06 | 1,900 | 1,927 | 1,900 | 1,923 | 20,800 |
2017/07/05 | 1,884 | 1,921 | 1,881 | 1,902 | 26,500 |
2017/07/04 | 1,946 | 1,946 | 1,883 | 1,892 | 43,900 |
2017/07/03 | 1,922 | 1,940 | 1,918 | 1,919 | 18,500 |
2017/06/30 | 1,946 | 1,946 | 1,908 | 1,919 | 36,600 |
2017/06/29 | 1,943 | 1,958 | 1,930 | 1,946 | 96,900 |
2017/06/28 | 1,903 | 1,903 | 1,880 | 1,881 | 14,000 |
2017/06/27 | 1,912 | 1,912 | 1,895 | 1,910 | 18,500 |
2017/06/26 | 1,915 | 1,915 | 1,892 | 1,894 | 20,600 |
2017/06/23 | 1,942 | 1,942 | 1,913 | 1,918 | 34,700 |
2017/06/22 | 1,903 | 1,910 | 1,895 | 1,902 | 16,000 |
2017/06/21 | 1,893 | 1,920 | 1,887 | 1,895 | 38,800 |
2017/06/20 | 1,880 | 1,893 | 1,879 | 1,883 | 25,100 |
2017/06/19 | 1,852 | 1,881 | 1,852 | 1,872 | 17,100 |
2017/06/16 | 1,816 | 1,858 | 1,816 | 1,858 | 60,800 |
2017/06/15 | 1,814 | 1,843 | 1,814 | 1,816 | 23,400 |
2017/06/14 | 1,804 | 1,828 | 1,804 | 1,816 | 16,700 |
2017/06/13 | 1,793 | 1,814 | 1,793 | 1,801 | 10,000 |
2017/06/12 | 1,780 | 1,806 | 1,780 | 1,798 | 13,300 |
2017/06/09 | 1,782 | 1,806 | 1,774 | 1,797 | 28,800 |
2017/06/08 | 1,795 | 1,804 | 1,774 | 1,779 | 14,700 |
2017/06/07 | 1,783 | 1,796 | 1,778 | 1,787 | 16,700 |
2017/06/06 | 1,795 | 1,814 | 1,776 | 1,781 | 16,000 |
2017/06/05 | 1,800 | 1,815 | 1,776 | 1,811 | 21,500 |
2017/06/02 | 1,758 | 1,809 | 1,758 | 1,804 | 42,800 |
2017/06/01 | 1,746 | 1,774 | 1,746 | 1,758 | 14,100 |
2017/05/31 | 1,774 | 1,774 | 1,743 | 1,745 | 27,900 |
2017/05/30 | 1,773 | 1,789 | 1,761 | 1,781 | 9,600 |
2017/05/29 | 1,774 | 1,784 | 1,771 | 1,773 | 5,700 |
2017/05/26 | 1,794 | 1,794 | 1,773 | 1,780 | 17,900 |
2017/05/25 | 1,790 | 1,823 | 1,741 | 1,805 | 36,600 |
2017/05/24 | 1,800 | 1,807 | 1,790 | 1,803 | 12,500 |
2017/05/23 | 1,801 | 1,817 | 1,791 | 1,794 | 39,200 |
2017/05/22 | 1,790 | 1,809 | 1,789 | 1,803 | 24,300 |
2017/05/19 | 1,797 | 1,799 | 1,777 | 1,791 | 15,900 |
2017/05/18 | 1,768 | 1,797 | 1,762 | 1,793 | 22,000 |
2017/05/17 | 1,779 | 1,803 | 1,779 | 1,795 | 21,200 |
2017/05/16 | 1,793 | 1,806 | 1,779 | 1,789 | 39,100 |
2017/05/15 | 1,741 | 1,790 | 1,741 | 1,789 | 36,900 |
2017/05/12 | 1,767 | 1,771 | 1,762 | 1,770 | 15,200 |
2017/05/11 | 1,766 | 1,775 | 1,760 | 1,774 | 21,600 |
2017/05/10 | 1,776 | 1,790 | 1,768 | 1,784 | 22,100 |
2017/05/09 | 1,771 | 1,785 | 1,745 | 1,776 | 18,100 |
2017/05/08 | 1,742 | 1,793 | 1,736 | 1,790 | 52,100 |
2017/05/02 | 1,720 | 1,738 | 1,702 | 1,720 | 34,600 |
2017/05/01 | 1,679 | 1,722 | 1,675 | 1,720 | 33,400 |
2017/04/28 | 1,651 | 1,661 | 1,643 | 1,643 | 14,700 |
2017/04/27 | 1,671 | 1,681 | 1,635 | 1,648 | 22,000 |
2017/04/26 | 1,670 | 1,679 | 1,654 | 1,661 | 15,100 |
2017/04/25 | 1,654 | 1,674 | 1,642 | 1,667 | 22,700 |
2017/04/24 | 1,636 | 1,642 | 1,615 | 1,638 | 7,300 |
2017/04/21 | 1,616 | 1,620 | 1,605 | 1,610 | 17,400 |
2017/04/20 | 1,575 | 1,609 | 1,575 | 1,597 | 13,100 |
2017/04/19 | 1,573 | 1,602 | 1,573 | 1,574 | 19,600 |
2017/04/18 | 1,593 | 1,593 | 1,577 | 1,579 | 10,600 |
2017/04/17 | 1,556 | 1,598 | 1,552 | 1,593 | 11,700 |
2017/04/14 | 1,576 | 1,584 | 1,566 | 1,567 | 11,500 |
2017/04/13 | 1,583 | 1,598 | 1,574 | 1,592 | 13,600 |
2017/04/12 | 1,604 | 1,610 | 1,582 | 1,601 | 16,600 |
2017/04/11 | 1,623 | 1,632 | 1,606 | 1,606 | 8,500 |
2017/04/10 | 1,630 | 1,642 | 1,627 | 1,629 | 6,300 |
2017/04/07 | 1,628 | 1,637 | 1,620 | 1,624 | 7,900 |
2017/04/06 | 1,646 | 1,646 | 1,604 | 1,609 | 11,200 |
2017/04/05 | 1,657 | 1,658 | 1,640 | 1,641 | 12,000 |
2017/04/04 | 1,656 | 1,657 | 1,634 | 1,646 | 11,400 |
2017/04/03 | 1,642 | 1,665 | 1,633 | 1,649 | 17,400 |
2017/03/31 | 1,698 | 1,711 | 1,623 | 1,632 | 28,800 |
2017/03/30 | 1,693 | 1,708 | 1,683 | 1,688 | 10,100 |
2017/03/29 | 1,710 | 1,716 | 1,685 | 1,709 | 15,000 |
2017/03/28 | 1,677 | 1,713 | 1,676 | 1,713 | 27,300 |
2017/03/27 | 1,651 | 1,666 | 1,651 | 1,659 | 18,000 |
2017/03/24 | 1,660 | 1,679 | 1,651 | 1,665 | 11,000 |
2017/03/23 | 1,651 | 1,681 | 1,651 | 1,662 | 24,800 |
2017/03/22 | 1,664 | 1,672 | 1,643 | 1,652 | 17,700 |
2017/03/21 | 1,680 | 1,696 | 1,680 | 1,686 | 13,200 |
2017/03/17 | 1,699 | 1,704 | 1,671 | 1,704 | 23,000 |
2017/03/16 | 1,680 | 1,699 | 1,637 | 1,699 | 29,700 |
2017/03/15 | 1,690 | 1,690 | 1,672 | 1,677 | 10,500 |
2017/03/14 | 1,710 | 1,719 | 1,685 | 1,700 | 11,500 |
2017/03/13 | 1,703 | 1,715 | 1,680 | 1,707 | 17,200 |
2017/03/10 | 1,695 | 1,708 | 1,686 | 1,708 | 41,000 |
2017/03/09 | 1,689 | 1,693 | 1,671 | 1,686 | 14,400 |
2017/03/08 | 1,686 | 1,696 | 1,676 | 1,681 | 9,900 |
2017/03/07 | 1,674 | 1,683 | 1,670 | 1,683 | 6,600 |
2017/03/06 | 1,676 | 1,685 | 1,674 | 1,676 | 6,300 |
2017/03/03 | 1,701 | 1,702 | 1,669 | 1,676 | 11,000 |
2017/03/02 | 1,690 | 1,700 | 1,675 | 1,690 | 15,300 |
2017/03/01 | 1,680 | 1,695 | 1,657 | 1,672 | 13,200 |
2017/02/28 | 1,709 | 1,730 | 1,666 | 1,679 | 17,200 |
2017/02/27 | 1,730 | 1,730 | 1,693 | 1,695 | 26,000 |
2017/02/24 | 1,727 | 1,743 | 1,727 | 1,736 | 17,700 |
2017/02/23 | 1,737 | 1,739 | 1,718 | 1,739 | 11,300 |
2017/02/22 | 1,730 | 1,739 | 1,725 | 1,738 | 9,500 |
2017/02/21 | 1,717 | 1,734 | 1,701 | 1,728 | 7,500 |
2017/02/20 | 1,700 | 1,721 | 1,694 | 1,721 | 5,600 |
2017/02/17 | 1,710 | 1,723 | 1,699 | 1,705 | 9,600 |
2017/02/16 | 1,720 | 1,725 | 1,691 | 1,710 | 9,800 |
2017/02/15 | 1,743 | 1,743 | 1,703 | 1,720 | 15,700 |
2017/02/14 | 1,710 | 1,738 | 1,710 | 1,721 | 19,700 |
2017/02/13 | 1,710 | 1,710 | 1,690 | 1,707 | 10,200 |
2017/02/10 | 1,666 | 1,698 | 1,660 | 1,698 | 16,600 |
2017/02/09 | 1,641 | 1,659 | 1,621 | 1,642 | 12,600 |
2017/02/08 | 1,655 | 1,655 | 1,621 | 1,641 | 18,100 |
2017/02/07 | 1,676 | 1,676 | 1,650 | 1,659 | 11,300 |
2017/02/06 | 1,698 | 1,701 | 1,659 | 1,663 | 12,700 |
2017/02/03 | 1,680 | 1,692 | 1,666 | 1,684 | 13,800 |
2017/02/02 | 1,707 | 1,707 | 1,672 | 1,678 | 15,000 |
2017/02/01 | 1,697 | 1,705 | 1,686 | 1,705 | 9,400 |
2017/01/31 | 1,689 | 1,703 | 1,685 | 1,698 | 13,200 |
2017/01/30 | 1,704 | 1,710 | 1,687 | 1,702 | 13,300 |
2017/01/27 | 1,704 | 1,717 | 1,701 | 1,705 | 24,100 |
2017/01/26 | 1,682 | 1,703 | 1,680 | 1,700 | 15,600 |
2017/01/25 | 1,695 | 1,695 | 1,671 | 1,678 | 20,800 |
2017/01/24 | 1,668 | 1,676 | 1,652 | 1,671 | 8,600 |
2017/01/23 | 1,677 | 1,679 | 1,660 | 1,672 | 16,800 |
2017/01/20 | 1,668 | 1,689 | 1,668 | 1,689 | 12,500 |
2017/01/19 | 1,660 | 1,671 | 1,647 | 1,668 | 10,600 |
2017/01/18 | 1,657 | 1,657 | 1,626 | 1,643 | 19,900 |
2017/01/17 | 1,671 | 1,671 | 1,642 | 1,645 | 10,300 |
2017/01/16 | 1,680 | 1,682 | 1,653 | 1,671 | 9,700 |
2017/01/13 | 1,666 | 1,677 | 1,660 | 1,669 | 11,200 |
2017/01/12 | 1,699 | 1,699 | 1,654 | 1,667 | 20,800 |
2017/01/11 | 1,699 | 1,703 | 1,678 | 1,694 | 11,600 |
2017/01/10 | 1,703 | 1,709 | 1,680 | 1,686 | 25,400 |
2017/01/06 | 1,690 | 1,694 | 1,676 | 1,689 | 15,300 |
2017/01/05 | 1,713 | 1,713 | 1,680 | 1,685 | 23,100 |
2017/01/04 | 1,680 | 1,706 | 1,674 | 1,705 | 28,600 |