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 |
---|---|---|---|---|---|
2020/12/30 | 1,900 | 1,906 | 1,865 | 1,897 | 24,100 |
2020/12/29 | 1,903 | 1,917 | 1,883 | 1,911 | 29,000 |
2020/12/28 | 1,900 | 1,911 | 1,873 | 1,894 | 24,600 |
2020/12/25 | 1,900 | 1,900 | 1,881 | 1,900 | 45,300 |
2020/12/24 | 1,890 | 1,902 | 1,883 | 1,902 | 27,200 |
2020/12/23 | 1,865 | 1,876 | 1,852 | 1,875 | 26,400 |
2020/12/22 | 1,870 | 1,871 | 1,848 | 1,862 | 17,700 |
2020/12/21 | 1,880 | 1,895 | 1,870 | 1,885 | 16,600 |
2020/12/18 | 1,873 | 1,899 | 1,863 | 1,888 | 29,000 |
2020/12/17 | 1,877 | 1,892 | 1,855 | 1,869 | 17,800 |
2020/12/16 | 1,895 | 1,895 | 1,869 | 1,875 | 10,500 |
2020/12/15 | 1,868 | 1,899 | 1,861 | 1,879 | 14,500 |
2020/12/14 | 1,899 | 1,903 | 1,864 | 1,868 | 17,100 |
2020/12/11 | 1,900 | 1,904 | 1,873 | 1,894 | 21,900 |
2020/12/10 | 1,899 | 1,904 | 1,891 | 1,897 | 11,400 |
2020/12/09 | 1,882 | 1,902 | 1,882 | 1,899 | 18,400 |
2020/12/08 | 1,868 | 1,889 | 1,864 | 1,881 | 12,400 |
2020/12/07 | 1,900 | 1,900 | 1,853 | 1,868 | 20,000 |
2020/12/04 | 1,900 | 1,900 | 1,887 | 1,889 | 25,400 |
2020/12/03 | 1,856 | 1,904 | 1,856 | 1,901 | 26,000 |
2020/12/02 | 1,898 | 1,898 | 1,830 | 1,847 | 34,400 |
2020/12/01 | 1,854 | 1,890 | 1,829 | 1,882 | 32,100 |
2020/11/30 | 1,877 | 1,890 | 1,830 | 1,833 | 47,600 |
2020/11/27 | 1,878 | 1,903 | 1,868 | 1,878 | 38,400 |
2020/11/26 | 1,858 | 1,886 | 1,842 | 1,878 | 14,500 |
2020/11/25 | 1,873 | 1,889 | 1,857 | 1,859 | 23,500 |
2020/11/24 | 1,880 | 1,893 | 1,846 | 1,851 | 34,300 |
2020/11/20 | 1,828 | 1,855 | 1,810 | 1,846 | 24,000 |
2020/11/19 | 1,829 | 1,832 | 1,813 | 1,825 | 13,700 |
2020/11/18 | 1,813 | 1,839 | 1,793 | 1,821 | 18,100 |
2020/11/17 | 1,816 | 1,822 | 1,785 | 1,813 | 20,300 |
2020/11/16 | 1,800 | 1,829 | 1,792 | 1,812 | 30,900 |
2020/11/13 | 1,800 | 1,802 | 1,767 | 1,773 | 25,800 |
2020/11/12 | 1,819 | 1,821 | 1,797 | 1,806 | 18,200 |
2020/11/11 | 1,830 | 1,836 | 1,804 | 1,819 | 29,000 |
2020/11/10 | 1,779 | 1,806 | 1,759 | 1,799 | 46,200 |
2020/11/09 | 1,775 | 1,785 | 1,758 | 1,768 | 58,400 |
2020/11/06 | 1,730 | 1,773 | 1,720 | 1,764 | 42,200 |
2020/11/05 | 1,718 | 1,748 | 1,696 | 1,726 | 45,300 |
2020/11/04 | 1,736 | 1,736 | 1,702 | 1,711 | 31,900 |
2020/11/02 | 1,698 | 1,733 | 1,698 | 1,723 | 24,300 |
2020/10/30 | 1,720 | 1,720 | 1,670 | 1,685 | 21,200 |
2020/10/29 | 1,691 | 1,717 | 1,691 | 1,703 | 13,500 |
2020/10/28 | 1,681 | 1,708 | 1,676 | 1,708 | 20,900 |
2020/10/27 | 1,709 | 1,711 | 1,687 | 1,696 | 38,200 |
2020/10/26 | 1,720 | 1,727 | 1,711 | 1,716 | 19,700 |
2020/10/23 | 1,730 | 1,740 | 1,716 | 1,724 | 17,400 |
2020/10/22 | 1,725 | 1,740 | 1,714 | 1,727 | 22,000 |
2020/10/21 | 1,730 | 1,745 | 1,717 | 1,725 | 20,500 |
2020/10/20 | 1,750 | 1,750 | 1,715 | 1,723 | 24,700 |
2020/10/19 | 1,741 | 1,760 | 1,740 | 1,753 | 30,500 |
2020/10/16 | 1,729 | 1,740 | 1,720 | 1,730 | 15,900 |
2020/10/15 | 1,730 | 1,735 | 1,722 | 1,728 | 20,000 |
2020/10/14 | 1,722 | 1,737 | 1,719 | 1,730 | 23,900 |
2020/10/13 | 1,730 | 1,741 | 1,720 | 1,739 | 20,000 |
2020/10/12 | 1,747 | 1,748 | 1,722 | 1,729 | 24,400 |
2020/10/09 | 1,769 | 1,770 | 1,738 | 1,739 | 29,700 |
2020/10/08 | 1,758 | 1,779 | 1,747 | 1,753 | 30,100 |
2020/10/07 | 1,751 | 1,770 | 1,744 | 1,749 | 23,200 |
2020/10/06 | 1,759 | 1,773 | 1,750 | 1,761 | 20,700 |
2020/10/05 | 1,757 | 1,789 | 1,739 | 1,749 | 38,600 |
2020/10/02 | 1,795 | 1,806 | 1,731 | 1,740 | 44,900 |
2020/09/30 | 1,838 | 1,843 | 1,787 | 1,790 | 29,100 |
2020/09/29 | 1,800 | 1,856 | 1,784 | 1,831 | 57,400 |
2020/09/28 | 1,801 | 1,850 | 1,801 | 1,849 | 63,500 |
2020/09/25 | 1,794 | 1,819 | 1,770 | 1,784 | 68,400 |
2020/09/24 | 1,792 | 1,806 | 1,772 | 1,794 | 40,800 |
2020/09/23 | 1,770 | 1,788 | 1,755 | 1,779 | 53,200 |
2020/09/18 | 1,820 | 1,835 | 1,799 | 1,806 | 45,500 |
2020/09/17 | 1,806 | 1,820 | 1,792 | 1,820 | 20,100 |
2020/09/16 | 1,801 | 1,821 | 1,785 | 1,804 | 36,700 |
2020/09/15 | 1,800 | 1,812 | 1,769 | 1,798 | 25,500 |
2020/09/14 | 1,790 | 1,812 | 1,790 | 1,800 | 34,100 |
2020/09/11 | 1,739 | 1,772 | 1,738 | 1,765 | 44,900 |
2020/09/10 | 1,736 | 1,754 | 1,736 | 1,740 | 18,700 |
2020/09/09 | 1,735 | 1,758 | 1,735 | 1,741 | 32,700 |
2020/09/08 | 1,744 | 1,770 | 1,739 | 1,770 | 26,000 |
2020/09/07 | 1,750 | 1,765 | 1,737 | 1,750 | 16,300 |
2020/09/04 | 1,740 | 1,753 | 1,735 | 1,749 | 22,600 |
2020/09/03 | 1,772 | 1,772 | 1,744 | 1,755 | 30,800 |
2020/09/02 | 1,752 | 1,775 | 1,745 | 1,772 | 19,800 |
2020/09/01 | 1,764 | 1,771 | 1,742 | 1,751 | 28,600 |
2020/08/31 | 1,788 | 1,798 | 1,765 | 1,770 | 32,600 |
2020/08/28 | 1,789 | 1,807 | 1,762 | 1,788 | 36,100 |
2020/08/27 | 1,795 | 1,795 | 1,770 | 1,789 | 14,300 |
2020/08/26 | 1,809 | 1,809 | 1,771 | 1,791 | 16,400 |
2020/08/25 | 1,791 | 1,806 | 1,788 | 1,795 | 24,800 |
2020/08/24 | 1,792 | 1,792 | 1,761 | 1,779 | 26,100 |
2020/08/21 | 1,782 | 1,801 | 1,782 | 1,797 | 24,500 |
2020/08/20 | 1,806 | 1,806 | 1,778 | 1,778 | 30,900 |
2020/08/19 | 1,822 | 1,825 | 1,805 | 1,816 | 12,400 |
2020/08/18 | 1,796 | 1,843 | 1,788 | 1,821 | 22,300 |
2020/08/17 | 1,840 | 1,843 | 1,796 | 1,796 | 27,500 |
2020/08/14 | 1,899 | 1,899 | 1,830 | 1,838 | 22,200 |
2020/08/13 | 1,889 | 1,896 | 1,862 | 1,884 | 28,900 |
2020/08/12 | 1,864 | 1,910 | 1,864 | 1,898 | 45,000 |
2020/08/11 | 1,824 | 1,893 | 1,824 | 1,866 | 35,200 |
2020/08/07 | 1,770 | 1,862 | 1,770 | 1,824 | 40,100 |
2020/08/06 | 1,762 | 1,790 | 1,756 | 1,782 | 11,300 |
2020/08/05 | 1,802 | 1,802 | 1,751 | 1,758 | 23,400 |
2020/08/04 | 1,784 | 1,817 | 1,784 | 1,808 | 12,700 |
2020/08/03 | 1,786 | 1,802 | 1,769 | 1,780 | 17,000 |
2020/07/31 | 1,796 | 1,800 | 1,757 | 1,769 | 22,100 |
2020/07/30 | 1,842 | 1,842 | 1,793 | 1,800 | 16,400 |
2020/07/29 | 1,873 | 1,873 | 1,833 | 1,838 | 13,200 |
2020/07/28 | 1,913 | 1,913 | 1,867 | 1,882 | 19,100 |
2020/07/27 | 1,872 | 1,917 | 1,844 | 1,913 | 68,000 |
2020/07/22 | 1,900 | 1,903 | 1,830 | 1,832 | 46,800 |
2020/07/21 | 1,892 | 1,932 | 1,881 | 1,925 | 36,300 |
2020/07/20 | 1,860 | 1,886 | 1,846 | 1,878 | 11,900 |
2020/07/17 | 1,841 | 1,865 | 1,813 | 1,860 | 15,500 |
2020/07/16 | 1,860 | 1,860 | 1,816 | 1,817 | 9,600 |
2020/07/15 | 1,850 | 1,872 | 1,839 | 1,860 | 21,000 |
2020/07/14 | 1,850 | 1,850 | 1,829 | 1,845 | 11,500 |
2020/07/13 | 1,799 | 1,840 | 1,780 | 1,835 | 14,800 |
2020/07/10 | 1,786 | 1,802 | 1,678 | 1,766 | 48,200 |
2020/07/09 | 1,818 | 1,822 | 1,781 | 1,783 | 22,100 |
2020/07/08 | 1,833 | 1,870 | 1,816 | 1,816 | 20,300 |
2020/07/07 | 1,873 | 1,874 | 1,836 | 1,873 | 13,500 |
2020/07/06 | 1,869 | 1,877 | 1,841 | 1,874 | 17,600 |
2020/07/03 | 1,837 | 1,872 | 1,823 | 1,869 | 19,600 |
2020/07/02 | 1,834 | 1,863 | 1,822 | 1,826 | 18,800 |
2020/07/01 | 1,895 | 1,895 | 1,820 | 1,821 | 15,000 |
2020/06/30 | 1,897 | 1,905 | 1,861 | 1,870 | 16,300 |
2020/06/29 | 1,881 | 1,904 | 1,863 | 1,887 | 12,900 |
2020/06/26 | 1,890 | 1,914 | 1,862 | 1,899 | 23,800 |
2020/06/25 | 1,827 | 1,880 | 1,827 | 1,861 | 26,000 |
2020/06/24 | 1,884 | 1,884 | 1,834 | 1,839 | 9,100 |
2020/06/23 | 1,886 | 1,900 | 1,862 | 1,875 | 16,900 |
2020/06/22 | 1,902 | 1,903 | 1,874 | 1,894 | 13,100 |
2020/06/19 | 1,893 | 1,910 | 1,849 | 1,902 | 54,000 |
2020/06/18 | 1,839 | 1,875 | 1,823 | 1,859 | 19,600 |
2020/06/17 | 1,859 | 1,872 | 1,832 | 1,841 | 13,200 |
2020/06/16 | 1,840 | 1,889 | 1,826 | 1,852 | 25,100 |
2020/06/15 | 1,777 | 1,841 | 1,777 | 1,795 | 23,900 |
2020/06/12 | 1,801 | 1,832 | 1,795 | 1,806 | 32,300 |
2020/06/11 | 1,870 | 1,875 | 1,822 | 1,837 | 20,900 |
2020/06/10 | 1,874 | 1,891 | 1,852 | 1,852 | 16,800 |
2020/06/09 | 1,853 | 1,874 | 1,836 | 1,874 | 22,900 |
2020/06/08 | 1,870 | 1,870 | 1,831 | 1,853 | 22,100 |
2020/06/05 | 1,850 | 1,873 | 1,816 | 1,853 | 39,800 |
2020/06/04 | 1,920 | 1,920 | 1,857 | 1,880 | 30,700 |
2020/06/03 | 1,950 | 1,950 | 1,879 | 1,915 | 21,600 |
2020/06/02 | 1,912 | 1,946 | 1,896 | 1,924 | 20,600 |
2020/06/01 | 1,941 | 1,941 | 1,890 | 1,908 | 14,100 |
2020/05/29 | 1,930 | 1,979 | 1,893 | 1,962 | 65,600 |
2020/05/28 | 1,901 | 1,949 | 1,870 | 1,949 | 36,300 |
2020/05/27 | 1,859 | 1,887 | 1,818 | 1,887 | 24,700 |
2020/05/26 | 1,796 | 1,865 | 1,793 | 1,858 | 34,600 |
2020/05/25 | 1,868 | 1,868 | 1,761 | 1,796 | 75,100 |
2020/05/22 | 1,898 | 1,901 | 1,861 | 1,868 | 22,100 |
2020/05/21 | 1,884 | 1,884 | 1,860 | 1,865 | 10,300 |
2020/05/20 | 1,856 | 1,875 | 1,850 | 1,873 | 12,900 |
2020/05/19 | 1,888 | 1,888 | 1,825 | 1,862 | 13,300 |
2020/05/18 | 1,834 | 1,857 | 1,816 | 1,848 | 12,600 |
2020/05/15 | 1,858 | 1,858 | 1,805 | 1,827 | 9,400 |
2020/05/14 | 1,846 | 1,875 | 1,825 | 1,825 | 8,400 |
2020/05/13 | 1,841 | 1,852 | 1,826 | 1,846 | 10,000 |
2020/05/12 | 1,841 | 1,857 | 1,819 | 1,853 | 8,300 |
2020/05/11 | 1,809 | 1,842 | 1,805 | 1,841 | 11,800 |
2020/05/08 | 1,831 | 1,831 | 1,789 | 1,818 | 20,200 |
2020/05/07 | 1,800 | 1,838 | 1,770 | 1,806 | 24,900 |
2020/05/01 | 1,857 | 1,865 | 1,830 | 1,834 | 19,200 |
2020/04/30 | 1,931 | 1,931 | 1,851 | 1,852 | 30,000 |
2020/04/28 | 1,873 | 1,904 | 1,856 | 1,888 | 25,300 |
2020/04/27 | 1,859 | 1,876 | 1,831 | 1,876 | 22,900 |
2020/04/24 | 1,827 | 1,859 | 1,793 | 1,859 | 37,800 |
2020/04/23 | 1,796 | 1,821 | 1,787 | 1,820 | 26,000 |
2020/04/22 | 1,745 | 1,805 | 1,745 | 1,778 | 24,400 |
2020/04/21 | 1,753 | 1,777 | 1,727 | 1,777 | 24,100 |
2020/04/20 | 1,795 | 1,824 | 1,751 | 1,763 | 22,600 |
2020/04/17 | 1,850 | 1,885 | 1,806 | 1,835 | 31,500 |
2020/04/16 | 1,726 | 1,866 | 1,726 | 1,865 | 80,800 |
2020/04/15 | 1,814 | 1,818 | 1,723 | 1,732 | 33,400 |
2020/04/14 | 1,844 | 1,850 | 1,803 | 1,821 | 30,300 |
2020/04/13 | 1,868 | 1,876 | 1,833 | 1,851 | 15,600 |
2020/04/10 | 1,850 | 1,895 | 1,833 | 1,895 | 21,600 |
2020/04/09 | 1,863 | 1,871 | 1,826 | 1,871 | 23,800 |
2020/04/08 | 1,850 | 1,914 | 1,840 | 1,880 | 39,400 |
2020/04/07 | 1,900 | 1,900 | 1,833 | 1,868 | 33,200 |
2020/04/06 | 1,796 | 1,875 | 1,782 | 1,863 | 40,700 |
2020/04/03 | 1,773 | 1,860 | 1,762 | 1,796 | 36,000 |
2020/04/02 | 1,773 | 1,781 | 1,701 | 1,712 | 29,800 |
2020/04/01 | 1,904 | 1,910 | 1,783 | 1,797 | 39,800 |
2020/03/31 | 2,012 | 2,012 | 1,930 | 1,938 | 31,400 |
2020/03/30 | 2,091 | 2,097 | 1,919 | 2,062 | 64,200 |
2020/03/27 | 2,000 | 2,140 | 2,000 | 2,140 | 97,000 |
2020/03/26 | 1,856 | 2,010 | 1,800 | 1,993 | 54,100 |
2020/03/25 | 1,846 | 1,846 | 1,760 | 1,836 | 52,000 |
2020/03/24 | 1,880 | 1,887 | 1,750 | 1,806 | 38,700 |
2020/03/23 | 1,845 | 1,866 | 1,732 | 1,855 | 76,400 |
2020/03/19 | 1,772 | 1,877 | 1,756 | 1,814 | 41,700 |
2020/03/18 | 1,785 | 1,858 | 1,732 | 1,735 | 32,200 |
2020/03/17 | 1,539 | 1,793 | 1,539 | 1,773 | 70,300 |
2020/03/16 | 1,582 | 1,655 | 1,574 | 1,594 | 33,300 |
2020/03/13 | 1,600 | 1,613 | 1,508 | 1,576 | 58,400 |
2020/03/12 | 1,672 | 1,686 | 1,615 | 1,638 | 46,000 |
2020/03/11 | 1,686 | 1,734 | 1,672 | 1,675 | 27,700 |
2020/03/10 | 1,657 | 1,706 | 1,600 | 1,702 | 38,600 |
2020/03/09 | 1,690 | 1,702 | 1,645 | 1,658 | 43,200 |
2020/03/06 | 1,745 | 1,751 | 1,709 | 1,710 | 45,200 |
2020/03/05 | 1,787 | 1,812 | 1,760 | 1,770 | 39,500 |
2020/03/04 | 1,762 | 1,800 | 1,740 | 1,758 | 35,300 |
2020/03/03 | 1,800 | 1,831 | 1,780 | 1,784 | 43,200 |
2020/03/02 | 1,745 | 1,849 | 1,740 | 1,821 | 38,800 |
2020/02/28 | 1,786 | 1,813 | 1,747 | 1,753 | 57,300 |
2020/02/27 | 1,852 | 1,852 | 1,807 | 1,819 | 47,100 |
2020/02/26 | 1,848 | 1,870 | 1,758 | 1,859 | 40,800 |
2020/02/25 | 1,895 | 1,912 | 1,874 | 1,874 | 59,300 |
2020/02/21 | 1,920 | 1,959 | 1,914 | 1,943 | 67,700 |
2020/02/20 | 1,940 | 1,940 | 1,910 | 1,914 | 30,300 |
2020/02/19 | 1,934 | 1,944 | 1,914 | 1,914 | 20,900 |
2020/02/18 | 1,943 | 1,945 | 1,918 | 1,920 | 20,500 |
2020/02/17 | 1,920 | 1,954 | 1,898 | 1,943 | 49,300 |
2020/02/14 | 1,917 | 1,945 | 1,913 | 1,941 | 24,400 |
2020/02/13 | 1,934 | 1,936 | 1,911 | 1,916 | 33,300 |
2020/02/12 | 1,944 | 1,947 | 1,924 | 1,934 | 25,000 |
2020/02/10 | 1,950 | 1,957 | 1,928 | 1,928 | 32,100 |
2020/02/07 | 1,951 | 1,981 | 1,943 | 1,950 | 43,800 |
2020/02/06 | 1,943 | 1,984 | 1,924 | 1,966 | 65,800 |
2020/02/05 | 1,951 | 1,972 | 1,920 | 1,943 | 56,000 |
2020/02/04 | 1,915 | 1,947 | 1,914 | 1,943 | 23,200 |
2020/02/03 | 1,890 | 1,929 | 1,886 | 1,914 | 12,800 |
2020/01/31 | 1,918 | 1,938 | 1,917 | 1,930 | 32,700 |
2020/01/30 | 1,898 | 1,911 | 1,883 | 1,897 | 14,700 |
2020/01/29 | 1,887 | 1,901 | 1,887 | 1,898 | 12,000 |
2020/01/28 | 1,895 | 1,913 | 1,860 | 1,899 | 36,900 |
2020/01/27 | 1,926 | 1,926 | 1,893 | 1,902 | 28,700 |
2020/01/24 | 1,950 | 1,950 | 1,928 | 1,933 | 17,800 |
2020/01/23 | 1,950 | 1,956 | 1,939 | 1,943 | 25,000 |
2020/01/22 | 1,950 | 1,964 | 1,945 | 1,956 | 33,200 |
2020/01/21 | 1,950 | 1,969 | 1,947 | 1,968 | 23,900 |
2020/01/20 | 1,945 | 1,966 | 1,945 | 1,948 | 24,200 |
2020/01/17 | 1,950 | 1,954 | 1,935 | 1,940 | 37,700 |
2020/01/16 | 1,943 | 1,943 | 1,925 | 1,925 | 13,600 |
2020/01/15 | 1,935 | 1,943 | 1,922 | 1,943 | 18,400 |
2020/01/14 | 1,954 | 1,954 | 1,917 | 1,923 | 28,900 |
2020/01/10 | 1,954 | 1,973 | 1,954 | 1,961 | 7,800 |
2020/01/09 | 1,950 | 1,968 | 1,948 | 1,964 | 13,400 |
2020/01/08 | 1,960 | 1,961 | 1,922 | 1,946 | 23,800 |
2020/01/07 | 1,950 | 1,989 | 1,950 | 1,980 | 26,100 |
2020/01/06 | 1,947 | 1,957 | 1,934 | 1,946 | 25,500 |