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 |
---|---|---|---|---|---|
2019/12/30 | 2,000 | 2,000 | 1,980 | 1,987 | 14,300 |
2019/12/27 | 2,010 | 2,017 | 1,997 | 2,012 | 11,500 |
2019/12/26 | 1,991 | 2,018 | 1,978 | 2,014 | 24,500 |
2019/12/25 | 2,054 | 2,054 | 1,988 | 2,000 | 46,400 |
2019/12/24 | 2,067 | 2,067 | 2,043 | 2,052 | 26,800 |
2019/12/23 | 2,035 | 2,076 | 2,027 | 2,067 | 50,100 |
2019/12/20 | 1,991 | 2,039 | 1,991 | 2,035 | 31,800 |
2019/12/19 | 1,987 | 2,005 | 1,983 | 1,993 | 20,200 |
2019/12/18 | 2,003 | 2,003 | 1,971 | 1,988 | 23,700 |
2019/12/17 | 2,015 | 2,015 | 1,980 | 2,010 | 20,400 |
2019/12/16 | 2,043 | 2,043 | 1,992 | 1,997 | 23,000 |
2019/12/13 | 2,002 | 2,036 | 1,993 | 2,030 | 53,700 |
2019/12/12 | 1,966 | 1,978 | 1,955 | 1,963 | 18,100 |
2019/12/11 | 1,972 | 1,988 | 1,960 | 1,975 | 14,700 |
2019/12/10 | 1,950 | 1,990 | 1,950 | 1,972 | 11,000 |
2019/12/09 | 1,979 | 1,981 | 1,956 | 1,967 | 17,900 |
2019/12/06 | 1,994 | 1,994 | 1,948 | 1,979 | 43,400 |
2019/12/05 | 1,951 | 1,965 | 1,938 | 1,954 | 26,900 |
2019/12/04 | 1,900 | 1,950 | 1,888 | 1,950 | 23,800 |
2019/12/03 | 1,918 | 1,920 | 1,903 | 1,906 | 17,900 |
2019/12/02 | 1,927 | 1,949 | 1,927 | 1,949 | 15,900 |
2019/11/29 | 1,948 | 1,948 | 1,924 | 1,941 | 11,800 |
2019/11/28 | 1,949 | 1,949 | 1,919 | 1,944 | 10,100 |
2019/11/27 | 1,947 | 1,952 | 1,935 | 1,944 | 7,200 |
2019/11/26 | 1,954 | 1,960 | 1,932 | 1,932 | 14,900 |
2019/11/25 | 1,963 | 1,963 | 1,935 | 1,953 | 19,400 |
2019/11/22 | 1,969 | 1,969 | 1,929 | 1,938 | 17,900 |
2019/11/21 | 1,921 | 1,957 | 1,885 | 1,957 | 21,800 |
2019/11/20 | 1,925 | 1,935 | 1,904 | 1,917 | 19,600 |
2019/11/19 | 1,973 | 1,973 | 1,934 | 1,938 | 14,700 |
2019/11/18 | 1,976 | 1,976 | 1,955 | 1,972 | 10,300 |
2019/11/15 | 1,966 | 1,973 | 1,938 | 1,973 | 12,700 |
2019/11/14 | 1,960 | 1,967 | 1,925 | 1,929 | 8,800 |
2019/11/13 | 2,004 | 2,004 | 1,956 | 1,959 | 17,700 |
2019/11/12 | 1,989 | 2,019 | 1,981 | 2,017 | 21,600 |
2019/11/11 | 2,003 | 2,029 | 1,981 | 1,997 | 21,400 |
2019/11/08 | 2,054 | 2,054 | 1,990 | 1,999 | 25,600 |
2019/11/07 | 2,000 | 2,054 | 2,000 | 2,044 | 37,700 |
2019/11/06 | 2,000 | 2,000 | 1,961 | 1,993 | 13,100 |
2019/11/05 | 1,984 | 2,002 | 1,962 | 1,999 | 32,700 |
2019/11/01 | 1,945 | 1,945 | 1,927 | 1,945 | 8,100 |
2019/10/31 | 1,984 | 1,984 | 1,951 | 1,960 | 16,000 |
2019/10/30 | 1,960 | 1,984 | 1,950 | 1,984 | 27,800 |
2019/10/29 | 1,964 | 1,964 | 1,943 | 1,960 | 14,000 |
2019/10/28 | 1,972 | 1,972 | 1,934 | 1,943 | 10,000 |
2019/10/25 | 1,961 | 1,967 | 1,947 | 1,967 | 14,100 |
2019/10/24 | 1,974 | 1,979 | 1,952 | 1,967 | 19,700 |
2019/10/23 | 1,944 | 1,963 | 1,931 | 1,963 | 28,600 |
2019/10/21 | 1,937 | 1,948 | 1,935 | 1,944 | 10,500 |
2019/10/18 | 1,922 | 1,944 | 1,900 | 1,919 | 25,400 |
2019/10/17 | 1,936 | 1,939 | 1,914 | 1,922 | 20,600 |
2019/10/16 | 1,925 | 1,951 | 1,923 | 1,936 | 28,800 |
2019/10/15 | 1,927 | 1,944 | 1,911 | 1,921 | 38,400 |
2019/10/11 | 1,864 | 1,868 | 1,843 | 1,868 | 16,100 |
2019/10/10 | 1,879 | 1,880 | 1,838 | 1,864 | 13,800 |
2019/10/09 | 1,862 | 1,877 | 1,860 | 1,875 | 23,400 |
2019/10/08 | 1,887 | 1,902 | 1,876 | 1,899 | 40,800 |
2019/10/07 | 1,849 | 1,878 | 1,832 | 1,869 | 29,400 |
2019/10/04 | 1,832 | 1,836 | 1,811 | 1,836 | 21,500 |
2019/10/03 | 1,846 | 1,847 | 1,818 | 1,833 | 27,100 |
2019/10/02 | 1,881 | 1,899 | 1,870 | 1,891 | 15,400 |
2019/10/01 | 1,872 | 1,889 | 1,870 | 1,881 | 13,000 |
2019/09/30 | 1,899 | 1,913 | 1,855 | 1,872 | 29,500 |
2019/09/27 | 1,961 | 1,961 | 1,902 | 1,920 | 30,200 |
2019/09/26 | 2,007 | 2,021 | 1,956 | 1,968 | 54,700 |
2019/09/25 | 1,980 | 1,989 | 1,969 | 1,986 | 42,100 |
2019/09/24 | 1,959 | 1,985 | 1,956 | 1,973 | 35,400 |
2019/09/20 | 2,015 | 2,018 | 1,936 | 1,941 | 77,900 |
2019/09/19 | 1,982 | 2,019 | 1,982 | 2,000 | 60,200 |
2019/09/18 | 2,007 | 2,015 | 1,962 | 1,990 | 36,600 |
2019/09/17 | 1,997 | 2,024 | 1,975 | 2,006 | 41,100 |
2019/09/13 | 1,976 | 1,998 | 1,957 | 1,997 | 63,400 |
2019/09/12 | 1,981 | 1,984 | 1,901 | 1,969 | 34,800 |
2019/09/11 | 1,919 | 1,988 | 1,905 | 1,982 | 32,000 |
2019/09/10 | 1,871 | 1,922 | 1,868 | 1,906 | 28,600 |
2019/09/09 | 1,820 | 1,870 | 1,813 | 1,867 | 22,900 |
2019/09/06 | 1,846 | 1,846 | 1,817 | 1,818 | 11,000 |
2019/09/05 | 1,809 | 1,852 | 1,809 | 1,848 | 30,600 |
2019/09/04 | 1,800 | 1,806 | 1,786 | 1,793 | 14,500 |
2019/09/03 | 1,798 | 1,811 | 1,794 | 1,806 | 11,700 |
2019/09/02 | 1,833 | 1,833 | 1,796 | 1,798 | 8,500 |
2019/08/30 | 1,816 | 1,869 | 1,816 | 1,849 | 27,300 |
2019/08/29 | 1,807 | 1,807 | 1,787 | 1,806 | 11,000 |
2019/08/28 | 1,813 | 1,813 | 1,784 | 1,790 | 13,800 |
2019/08/27 | 1,822 | 1,822 | 1,790 | 1,796 | 18,200 |
2019/08/26 | 1,800 | 1,803 | 1,786 | 1,795 | 28,500 |
2019/08/23 | 1,846 | 1,849 | 1,819 | 1,828 | 27,300 |
2019/08/22 | 1,836 | 1,836 | 1,804 | 1,818 | 12,800 |
2019/08/21 | 1,825 | 1,852 | 1,809 | 1,826 | 14,800 |
2019/08/20 | 1,837 | 1,853 | 1,830 | 1,849 | 14,200 |
2019/08/19 | 1,854 | 1,860 | 1,834 | 1,837 | 14,700 |
2019/08/16 | 1,847 | 1,867 | 1,847 | 1,848 | 12,100 |
2019/08/15 | 1,831 | 1,851 | 1,817 | 1,847 | 21,200 |
2019/08/14 | 1,864 | 1,878 | 1,847 | 1,878 | 22,400 |
2019/08/13 | 1,870 | 1,878 | 1,848 | 1,861 | 25,300 |
2019/08/09 | 1,906 | 1,926 | 1,882 | 1,895 | 21,100 |
2019/08/08 | 1,888 | 1,913 | 1,879 | 1,905 | 14,100 |
2019/08/07 | 1,822 | 1,913 | 1,815 | 1,888 | 58,200 |
2019/08/06 | 1,852 | 1,898 | 1,852 | 1,862 | 31,400 |
2019/08/05 | 1,900 | 1,926 | 1,869 | 1,895 | 43,000 |
2019/08/02 | 1,922 | 1,940 | 1,899 | 1,910 | 42,800 |
2019/08/01 | 1,968 | 1,975 | 1,955 | 1,962 | 13,600 |
2019/07/31 | 1,951 | 1,994 | 1,951 | 1,972 | 25,100 |
2019/07/30 | 1,967 | 1,983 | 1,966 | 1,970 | 23,400 |
2019/07/29 | 1,942 | 1,959 | 1,939 | 1,959 | 16,600 |
2019/07/26 | 1,943 | 1,943 | 1,921 | 1,935 | 7,000 |
2019/07/25 | 1,949 | 1,949 | 1,931 | 1,948 | 41,700 |
2019/07/24 | 1,928 | 1,934 | 1,903 | 1,920 | 28,600 |
2019/07/23 | 1,917 | 1,932 | 1,902 | 1,925 | 30,000 |
2019/07/22 | 1,939 | 1,941 | 1,902 | 1,912 | 20,800 |
2019/07/19 | 1,914 | 1,940 | 1,900 | 1,935 | 23,500 |
2019/07/18 | 1,902 | 1,905 | 1,876 | 1,898 | 48,000 |
2019/07/17 | 1,904 | 1,926 | 1,899 | 1,901 | 15,600 |
2019/07/16 | 1,931 | 1,933 | 1,917 | 1,917 | 11,100 |
2019/07/12 | 1,918 | 1,944 | 1,895 | 1,939 | 19,000 |
2019/07/11 | 1,931 | 1,931 | 1,899 | 1,911 | 22,000 |
2019/07/10 | 1,888 | 1,905 | 1,883 | 1,900 | 41,900 |
2019/07/09 | 1,901 | 1,907 | 1,879 | 1,888 | 17,000 |
2019/07/08 | 1,900 | 1,909 | 1,892 | 1,900 | 18,500 |
2019/07/05 | 1,915 | 1,919 | 1,890 | 1,905 | 23,200 |
2019/07/04 | 1,909 | 1,917 | 1,898 | 1,916 | 23,600 |
2019/07/03 | 1,901 | 1,918 | 1,897 | 1,910 | 28,900 |
2019/07/02 | 1,919 | 1,919 | 1,898 | 1,901 | 14,000 |
2019/07/01 | 1,903 | 1,910 | 1,879 | 1,904 | 42,700 |
2019/06/28 | 1,886 | 1,906 | 1,873 | 1,877 | 29,300 |
2019/06/27 | 1,860 | 1,888 | 1,858 | 1,886 | 17,600 |
2019/06/26 | 1,868 | 1,872 | 1,850 | 1,851 | 13,600 |
2019/06/25 | 1,870 | 1,881 | 1,863 | 1,868 | 17,400 |
2019/06/24 | 1,856 | 1,878 | 1,847 | 1,869 | 18,300 |
2019/06/21 | 1,919 | 1,919 | 1,852 | 1,853 | 62,500 |
2019/06/20 | 1,880 | 1,902 | 1,870 | 1,902 | 20,400 |
2019/06/19 | 1,866 | 1,882 | 1,860 | 1,880 | 20,800 |
2019/06/18 | 1,866 | 1,875 | 1,846 | 1,846 | 20,500 |
2019/06/17 | 1,871 | 1,876 | 1,862 | 1,864 | 20,300 |
2019/06/14 | 1,894 | 1,894 | 1,871 | 1,890 | 25,100 |
2019/06/13 | 1,858 | 1,889 | 1,839 | 1,879 | 42,300 |
2019/06/12 | 1,863 | 1,868 | 1,853 | 1,861 | 41,000 |
2019/06/11 | 1,864 | 1,864 | 1,852 | 1,861 | 15,900 |
2019/06/10 | 1,855 | 1,868 | 1,846 | 1,861 | 30,000 |
2019/06/07 | 1,860 | 1,860 | 1,830 | 1,855 | 20,000 |
2019/06/06 | 1,866 | 1,866 | 1,847 | 1,850 | 19,000 |
2019/06/05 | 1,855 | 1,865 | 1,836 | 1,863 | 36,800 |
2019/06/04 | 1,848 | 1,855 | 1,831 | 1,855 | 11,000 |
2019/06/03 | 1,822 | 1,840 | 1,822 | 1,838 | 9,100 |
2019/05/31 | 1,847 | 1,854 | 1,832 | 1,850 | 25,000 |
2019/05/30 | 1,846 | 1,849 | 1,818 | 1,849 | 37,600 |
2019/05/29 | 1,850 | 1,854 | 1,834 | 1,849 | 25,900 |
2019/05/28 | 1,852 | 1,872 | 1,841 | 1,871 | 33,500 |
2019/05/27 | 1,860 | 1,860 | 1,845 | 1,852 | 17,400 |
2019/05/24 | 1,825 | 1,858 | 1,821 | 1,858 | 20,400 |
2019/05/23 | 1,850 | 1,854 | 1,833 | 1,842 | 26,100 |
2019/05/22 | 1,867 | 1,867 | 1,841 | 1,854 | 16,200 |
2019/05/21 | 1,851 | 1,857 | 1,839 | 1,850 | 19,800 |
2019/05/20 | 1,868 | 1,871 | 1,851 | 1,858 | 13,600 |
2019/05/17 | 1,852 | 1,860 | 1,835 | 1,858 | 37,500 |
2019/05/16 | 1,814 | 1,842 | 1,788 | 1,840 | 23,900 |
2019/05/15 | 1,834 | 1,834 | 1,790 | 1,809 | 31,800 |
2019/05/14 | 1,789 | 1,832 | 1,785 | 1,803 | 39,000 |
2019/05/13 | 1,918 | 1,938 | 1,844 | 1,844 | 57,400 |
2019/05/10 | 1,777 | 1,807 | 1,753 | 1,758 | 30,800 |
2019/05/09 | 1,777 | 1,808 | 1,754 | 1,771 | 41,600 |
2019/05/08 | 1,811 | 1,839 | 1,777 | 1,817 | 37,300 |
2019/05/07 | 1,826 | 1,853 | 1,813 | 1,841 | 19,000 |
2019/04/26 | 1,858 | 1,873 | 1,830 | 1,857 | 19,500 |
2019/04/25 | 1,839 | 1,860 | 1,838 | 1,853 | 35,000 |
2019/04/24 | 1,871 | 1,871 | 1,830 | 1,833 | 14,500 |
2019/04/23 | 1,853 | 1,868 | 1,834 | 1,864 | 24,200 |
2019/04/22 | 1,838 | 1,850 | 1,826 | 1,845 | 12,700 |
2019/04/19 | 1,841 | 1,841 | 1,820 | 1,824 | 13,200 |
2019/04/18 | 1,875 | 1,875 | 1,813 | 1,825 | 19,300 |
2019/04/17 | 1,870 | 1,870 | 1,844 | 1,868 | 15,100 |
2019/04/16 | 1,886 | 1,886 | 1,856 | 1,870 | 18,900 |
2019/04/15 | 1,845 | 1,899 | 1,845 | 1,899 | 26,700 |
2019/04/12 | 1,860 | 1,860 | 1,813 | 1,823 | 14,700 |
2019/04/11 | 1,862 | 1,862 | 1,829 | 1,839 | 12,400 |
2019/04/10 | 1,870 | 1,871 | 1,846 | 1,859 | 21,200 |
2019/04/09 | 1,912 | 1,912 | 1,871 | 1,881 | 15,200 |
2019/04/08 | 1,935 | 1,937 | 1,909 | 1,919 | 12,200 |
2019/04/05 | 1,925 | 1,946 | 1,921 | 1,938 | 19,600 |
2019/04/04 | 1,916 | 1,946 | 1,911 | 1,941 | 23,100 |
2019/04/03 | 1,904 | 1,918 | 1,881 | 1,916 | 22,100 |
2019/04/02 | 1,950 | 1,950 | 1,914 | 1,918 | 16,700 |
2019/04/01 | 1,914 | 1,948 | 1,914 | 1,936 | 42,000 |
2019/03/29 | 1,872 | 1,897 | 1,843 | 1,888 | 23,700 |
2019/03/28 | 1,878 | 1,878 | 1,834 | 1,878 | 100,600 |
2019/03/27 | 1,887 | 1,906 | 1,871 | 1,899 | 36,300 |
2019/03/26 | 1,889 | 1,933 | 1,873 | 1,933 | 60,600 |
2019/03/25 | 1,900 | 1,900 | 1,853 | 1,863 | 33,800 |
2019/03/22 | 1,889 | 1,918 | 1,875 | 1,915 | 40,900 |
2019/03/20 | 1,862 | 1,882 | 1,859 | 1,881 | 22,400 |
2019/03/19 | 1,880 | 1,885 | 1,851 | 1,856 | 22,000 |
2019/03/18 | 1,857 | 1,878 | 1,850 | 1,877 | 22,600 |
2019/03/15 | 1,836 | 1,857 | 1,836 | 1,844 | 27,200 |
2019/03/14 | 1,855 | 1,859 | 1,836 | 1,836 | 18,000 |
2019/03/13 | 1,858 | 1,879 | 1,847 | 1,848 | 25,200 |
2019/03/12 | 1,872 | 1,885 | 1,850 | 1,856 | 41,000 |
2019/03/11 | 1,835 | 1,865 | 1,833 | 1,851 | 24,400 |
2019/03/08 | 1,833 | 1,862 | 1,827 | 1,835 | 42,000 |
2019/03/07 | 1,865 | 1,868 | 1,830 | 1,857 | 34,600 |
2019/03/06 | 1,892 | 1,906 | 1,865 | 1,865 | 40,900 |
2019/03/05 | 1,898 | 1,907 | 1,888 | 1,905 | 30,300 |
2019/03/04 | 1,883 | 1,902 | 1,880 | 1,898 | 31,200 |
2019/03/01 | 1,872 | 1,899 | 1,872 | 1,883 | 39,200 |
2019/02/28 | 1,871 | 1,904 | 1,868 | 1,885 | 28,200 |
2019/02/27 | 1,901 | 1,909 | 1,871 | 1,871 | 58,400 |
2019/02/26 | 1,898 | 1,904 | 1,884 | 1,902 | 20,600 |
2019/02/25 | 1,890 | 1,900 | 1,880 | 1,898 | 29,300 |
2019/02/22 | 1,875 | 1,886 | 1,861 | 1,879 | 32,700 |
2019/02/21 | 1,873 | 1,884 | 1,853 | 1,875 | 28,000 |
2019/02/20 | 1,872 | 1,901 | 1,838 | 1,869 | 66,700 |
2019/02/19 | 1,883 | 1,910 | 1,867 | 1,872 | 34,600 |
2019/02/18 | 1,880 | 1,897 | 1,870 | 1,883 | 37,200 |
2019/02/15 | 1,843 | 1,843 | 1,809 | 1,832 | 19,600 |
2019/02/14 | 1,831 | 1,857 | 1,825 | 1,831 | 18,500 |
2019/02/13 | 1,838 | 1,850 | 1,817 | 1,842 | 31,900 |
2019/02/12 | 1,812 | 1,847 | 1,811 | 1,838 | 34,300 |
2019/02/08 | 1,802 | 1,816 | 1,785 | 1,805 | 22,200 |
2019/02/07 | 1,799 | 1,828 | 1,792 | 1,821 | 22,000 |
2019/02/06 | 1,848 | 1,868 | 1,791 | 1,799 | 57,200 |
2019/02/05 | 1,751 | 1,775 | 1,741 | 1,768 | 23,000 |
2019/02/04 | 1,729 | 1,755 | 1,727 | 1,754 | 34,100 |
2019/02/01 | 1,700 | 1,712 | 1,694 | 1,705 | 27,700 |
2019/01/31 | 1,688 | 1,725 | 1,688 | 1,706 | 49,700 |
2019/01/30 | 1,688 | 1,705 | 1,665 | 1,666 | 68,900 |
2019/01/29 | 1,676 | 1,695 | 1,662 | 1,686 | 41,100 |
2019/01/28 | 1,704 | 1,706 | 1,679 | 1,679 | 40,600 |
2019/01/25 | 1,734 | 1,747 | 1,706 | 1,709 | 37,600 |
2019/01/24 | 1,728 | 1,746 | 1,722 | 1,734 | 34,400 |
2019/01/23 | 1,750 | 1,762 | 1,732 | 1,741 | 42,600 |
2019/01/22 | 1,805 | 1,811 | 1,771 | 1,784 | 29,900 |
2019/01/21 | 1,794 | 1,818 | 1,790 | 1,812 | 19,600 |
2019/01/18 | 1,799 | 1,835 | 1,792 | 1,793 | 30,600 |
2019/01/17 | 1,807 | 1,842 | 1,780 | 1,797 | 31,600 |
2019/01/16 | 1,847 | 1,847 | 1,800 | 1,801 | 33,300 |
2019/01/15 | 1,806 | 1,860 | 1,806 | 1,847 | 19,700 |
2019/01/11 | 1,839 | 1,844 | 1,812 | 1,821 | 13,000 |
2019/01/10 | 1,843 | 1,850 | 1,808 | 1,837 | 23,900 |
2019/01/09 | 1,868 | 1,885 | 1,846 | 1,857 | 28,900 |
2019/01/08 | 1,869 | 1,891 | 1,852 | 1,868 | 22,800 |
2019/01/07 | 1,844 | 1,878 | 1,844 | 1,862 | 24,700 |
2019/01/04 | 1,806 | 1,823 | 1,780 | 1,791 | 28,500 |