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 |
|---|---|---|---|---|---|
| 1987/12/28 | 3,910 | 3,910 | 3,910 | 3,910 | 300 |
| 1987/12/26 | 3,950 | 3,950 | 3,910 | 3,910 | 500 |
| 1987/12/25 | 4,050 | 4,050 | 3,950 | 3,960 | 900 |
| 1987/12/24 | 4,050 | 4,050 | 3,950 | 3,950 | 3,300 |
| 1987/12/23 | 3,950 | 3,990 | 3,950 | 3,990 | 900 |
| 1987/12/22 | 3,950 | 3,950 | 3,950 | 3,950 | 500 |
| 1987/12/21 | 4,040 | 4,050 | 4,000 | 4,000 | 300 |
| 1987/12/18 | 3,980 | 4,050 | 3,980 | 4,050 | 1,400 |
| 1987/12/17 | 3,980 | 3,980 | 3,980 | 3,980 | 3,600 |
| 1987/12/16 | 4,020 | 4,100 | 4,020 | 4,100 | 2,000 |
| 1987/12/15 | 4,010 | 4,020 | 4,010 | 4,020 | 1,100 |
| 1987/12/14 | 3,990 | 4,000 | 3,990 | 4,000 | 2,500 |
| 1987/12/10 | 4,010 | 4,010 | 4,000 | 4,000 | 600 |
| 1987/12/09 | 4,000 | 4,000 | 3,950 | 3,980 | 3,300 |
| 1987/12/08 | 3,990 | 4,000 | 3,990 | 4,000 | 1,400 |
| 1987/12/07 | 4,100 | 4,100 | 3,950 | 3,960 | 4,200 |
| 1987/12/05 | 3,900 | 4,050 | 3,900 | 4,050 | 4,300 |
| 1987/12/03 | 3,610 | 3,710 | 3,610 | 3,710 | 3,200 |
| 1987/12/01 | 3,650 | 3,650 | 3,600 | 3,610 | 800 |
| 1987/11/30 | 3,700 | 3,700 | 3,610 | 3,610 | 800 |
| 1987/11/28 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 1987/11/27 | 3,700 | 3,700 | 3,700 | 3,700 | 800 |
| 1987/11/26 | 3,610 | 3,660 | 3,600 | 3,600 | 800 |
| 1987/11/25 | 3,700 | 3,700 | 3,600 | 3,600 | 1,800 |
| 1987/11/24 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 1987/11/20 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 1987/11/19 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 1987/11/18 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 1987/11/17 | 3,700 | 3,700 | 3,700 | 3,700 | 500 |
| 1987/11/13 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 1987/11/11 | 3,650 | 3,650 | 3,500 | 3,500 | 1,100 |
| 1987/11/10 | 3,600 | 3,600 | 3,600 | 3,600 | 900 |
| 1987/11/09 | 3,620 | 3,620 | 3,600 | 3,600 | 1,300 |
| 1987/11/06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1987/11/04 | 3,900 | 3,950 | 3,900 | 3,950 | 300 |
| 1987/11/02 | 3,950 | 3,950 | 3,900 | 3,900 | 600 |
| 1987/10/30 | 4,000 | 4,000 | 3,950 | 3,950 | 600 |
| 1987/10/29 | 4,000 | 4,000 | 4,000 | 4,000 | 700 |
| 1987/10/27 | 3,950 | 3,950 | 3,950 | 3,950 | 700 |
| 1987/10/26 | 4,100 | 4,100 | 4,000 | 4,000 | 800 |
| 1987/10/24 | 4,300 | 4,300 | 4,300 | 4,300 | 1,200 |
| 1987/10/23 | 4,200 | 4,210 | 4,200 | 4,200 | 2,800 |
| 1987/10/22 | 4,100 | 4,260 | 4,100 | 4,260 | 1,200 |
| 1987/10/21 | 4,150 | 4,150 | 4,150 | 4,150 | 600 |
| 1987/10/19 | 4,350 | 4,350 | 4,140 | 4,150 | 1,300 |
| 1987/10/16 | 4,400 | 4,450 | 4,390 | 4,400 | 3,000 |
| 1987/10/15 | 4,340 | 4,390 | 4,340 | 4,390 | 4,900 |
| 1987/10/14 | 4,270 | 4,270 | 4,250 | 4,250 | 1,200 |
| 1987/10/13 | 4,220 | 4,300 | 4,200 | 4,270 | 2,800 |
| 1987/10/12 | 4,250 | 4,300 | 4,240 | 4,300 | 1,200 |
| 1987/10/09 | 4,360 | 4,360 | 4,150 | 4,150 | 3,200 |
| 1987/10/08 | 4,300 | 4,300 | 4,300 | 4,300 | 500 |
| 1987/10/07 | 4,210 | 4,250 | 4,210 | 4,250 | 1,200 |
| 1987/10/06 | 4,210 | 4,230 | 4,200 | 4,200 | 1,000 |
| 1987/10/05 | 4,250 | 4,250 | 4,110 | 4,110 | 2,100 |
| 1987/10/03 | 4,230 | 4,230 | 4,100 | 4,100 | 1,500 |
| 1987/10/02 | 4,130 | 4,230 | 4,130 | 4,230 | 1,500 |
| 1987/09/30 | 4,120 | 4,120 | 4,110 | 4,110 | 1,600 |
| 1987/09/29 | 4,120 | 4,120 | 4,120 | 4,120 | 300 |
| 1987/09/26 | 4,110 | 4,110 | 4,110 | 4,110 | 500 |
| 1987/09/25 | 4,250 | 4,250 | 4,250 | 4,250 | 900 |
| 1987/09/24 | 4,210 | 4,210 | 4,100 | 4,100 | 3,300 |
| 1987/09/22 | 4,400 | 4,400 | 4,150 | 4,160 | 2,900 |
| 1987/09/21 | 4,300 | 4,420 | 4,290 | 4,420 | 1,900 |
| 1987/09/18 | 4,410 | 4,420 | 4,350 | 4,350 | 2,000 |
| 1987/09/17 | 4,380 | 4,420 | 4,380 | 4,410 | 2,700 |
| 1987/09/16 | 4,500 | 4,500 | 4,380 | 4,400 | 2,300 |
| 1987/09/14 | 4,430 | 4,500 | 4,400 | 4,500 | 5,400 |
| 1987/09/11 | 4,400 | 4,490 | 4,350 | 4,480 | 6,800 |
| 1987/09/10 | 4,300 | 4,380 | 4,220 | 4,380 | 6,000 |
| 1987/09/09 | 4,340 | 4,380 | 4,270 | 4,300 | 10,300 |
| 1987/09/08 | 4,220 | 4,240 | 4,220 | 4,240 | 8,200 |
| 1987/09/07 | 4,170 | 4,170 | 4,120 | 4,120 | 500 |
| 1987/09/05 | 4,220 | 4,220 | 4,200 | 4,220 | 700 |
| 1987/09/04 | 4,150 | 4,200 | 4,100 | 4,100 | 2,400 |
| 1987/09/03 | 4,240 | 4,240 | 4,210 | 4,210 | 1,000 |
| 1987/09/02 | 4,200 | 4,280 | 4,200 | 4,240 | 5,500 |
| 1987/09/01 | 4,280 | 4,280 | 4,200 | 4,200 | 1,000 |
| 1987/08/31 | 4,210 | 4,250 | 4,200 | 4,250 | 1,400 |
| 1987/08/29 | 4,200 | 4,200 | 4,200 | 4,200 | 500 |
| 1987/08/28 | 4,200 | 4,250 | 4,050 | 4,050 | 5,500 |
| 1987/08/27 | 4,280 | 4,300 | 4,210 | 4,210 | 2,900 |
| 1987/08/26 | 4,200 | 4,290 | 4,200 | 4,290 | 2,000 |
| 1987/08/25 | 4,130 | 4,190 | 4,100 | 4,100 | 1,500 |
| 1987/08/24 | 4,240 | 4,240 | 4,100 | 4,100 | 700 |
| 1987/08/21 | 4,310 | 4,310 | 4,290 | 4,290 | 700 |
| 1987/08/20 | 4,210 | 4,210 | 4,210 | 4,210 | 600 |
| 1987/08/19 | 4,350 | 4,350 | 4,050 | 4,050 | 2,800 |
| 1987/08/18 | 4,350 | 4,450 | 4,350 | 4,370 | 2,800 |
| 1987/08/17 | 4,490 | 4,490 | 4,350 | 4,350 | 3,000 |
| 1987/08/14 | 4,280 | 4,450 | 4,280 | 4,450 | 3,200 |
| 1987/08/13 | 4,270 | 4,290 | 4,210 | 4,290 | 2,600 |
| 1987/08/12 | 4,290 | 4,290 | 4,250 | 4,250 | 300 |
| 1987/08/11 | 4,250 | 4,300 | 4,250 | 4,300 | 800 |
| 1987/08/10 | 4,110 | 4,110 | 4,110 | 4,110 | 200 |
| 1987/08/07 | 4,110 | 4,110 | 4,000 | 4,060 | 2,400 |
| 1987/08/06 | 4,140 | 4,140 | 4,140 | 4,140 | 500 |
| 1987/08/04 | 4,330 | 4,330 | 4,290 | 4,290 | 600 |
| 1987/08/03 | 4,330 | 4,340 | 4,330 | 4,340 | 400 |
| 1987/08/01 | 4,380 | 4,380 | 4,380 | 4,380 | 1,200 |
| 1987/07/31 | 4,200 | 4,200 | 4,200 | 4,200 | 1,300 |
| 1987/07/28 | 4,440 | 4,450 | 4,380 | 4,380 | 3,300 |
| 1987/07/27 | 4,410 | 4,410 | 4,380 | 4,390 | 2,200 |
| 1987/07/25 | 4,440 | 4,440 | 4,440 | 4,440 | 1,100 |
| 1987/07/24 | 4,200 | 4,310 | 4,200 | 4,310 | 2,700 |
| 1987/07/21 | 4,450 | 4,460 | 4,430 | 4,440 | 2,600 |
| 1987/07/20 | 4,470 | 4,480 | 4,450 | 4,460 | 3,000 |
| 1987/07/17 | 4,480 | 4,500 | 4,480 | 4,480 | 5,200 |
| 1987/07/16 | 4,420 | 4,480 | 4,400 | 4,480 | 2,400 |
| 1987/07/15 | 4,490 | 4,500 | 4,450 | 4,450 | 2,900 |
| 1987/07/14 | 4,500 | 4,530 | 4,500 | 4,530 | 4,200 |
| 1987/07/13 | 4,500 | 4,530 | 4,400 | 4,400 | 8,800 |
| 1987/07/10 | 4,390 | 4,600 | 4,350 | 4,500 | 22,600 |
| 1987/07/09 | 4,550 | 4,550 | 4,350 | 4,350 | 20,300 |
| 1987/07/08 | 4,200 | 4,500 | 4,150 | 4,500 | 9,900 |
| 1987/07/07 | 4,200 | 4,200 | 4,100 | 4,200 | 4,200 |
| 1987/07/06 | 4,050 | 4,200 | 4,000 | 4,100 | 3,600 |
| 1987/07/04 | 4,100 | 4,150 | 4,100 | 4,100 | 1,300 |
| 1987/07/03 | 4,050 | 4,100 | 4,040 | 4,100 | 1,500 |
| 1987/07/02 | 4,100 | 4,100 | 4,050 | 4,050 | 1,300 |
| 1987/07/01 | 4,060 | 4,060 | 4,050 | 4,050 | 1,200 |
| 1987/06/30 | 3,980 | 4,050 | 3,980 | 4,050 | 1,200 |
| 1987/06/27 | 4,150 | 4,150 | 4,150 | 4,150 | 600 |
| 1987/06/26 | 4,190 | 4,190 | 4,150 | 4,150 | 300 |
| 1987/06/25 | 4,000 | 4,150 | 4,000 | 4,150 | 1,200 |
| 1987/06/24 | 4,050 | 4,050 | 3,950 | 4,000 | 3,300 |
| 1987/06/22 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 1987/06/19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1987/06/18 | 4,270 | 4,300 | 4,200 | 4,200 | 2,400 |
| 1987/06/17 | 4,350 | 4,390 | 4,300 | 4,390 | 1,800 |
| 1987/06/16 | 4,430 | 4,450 | 4,400 | 4,400 | 6,500 |
| 1987/06/15 | 4,340 | 4,380 | 4,260 | 4,380 | 2,100 |
| 1987/06/12 | 4,190 | 4,350 | 4,190 | 4,350 | 4,700 |
| 1987/06/11 | 4,110 | 4,190 | 4,110 | 4,150 | 900 |
| 1987/06/10 | 4,090 | 4,150 | 4,050 | 4,100 | 1,100 |
| 1987/06/09 | 4,270 | 4,270 | 4,150 | 4,150 | 5,100 |
| 1987/06/08 | 4,100 | 4,270 | 4,010 | 4,270 | 7,700 |
| 1987/06/06 | 4,070 | 4,080 | 4,010 | 4,050 | 5,000 |
| 1987/06/05 | 4,070 | 4,070 | 4,010 | 4,060 | 1,100 |
| 1987/06/04 | 4,000 | 4,080 | 3,950 | 4,080 | 2,800 |
| 1987/06/03 | 3,970 | 3,970 | 3,950 | 3,950 | 1,200 |
| 1987/06/02 | 4,150 | 4,150 | 4,070 | 4,070 | 6,300 |
| 1987/06/01 | 3,810 | 4,100 | 3,810 | 4,100 | 4,200 |
| 1987/05/30 | 3,750 | 3,800 | 3,750 | 3,800 | 900 |
| 1987/05/29 | 3,760 | 3,760 | 3,710 | 3,710 | 2,600 |
| 1987/05/28 | 3,730 | 3,750 | 3,700 | 3,700 | 800 |
| 1987/05/27 | 3,680 | 3,800 | 3,680 | 3,690 | 2,900 |
| 1987/05/26 | 3,560 | 3,650 | 3,560 | 3,650 | 5,600 |
| 1987/05/23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,700 |
| 1987/05/22 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 1987/05/21 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 1987/05/15 | 3,420 | 3,500 | 3,420 | 3,500 | 300 |
| 1987/05/13 | 3,520 | 3,520 | 3,520 | 3,520 | 1,500 |
| 1987/05/12 | 3,520 | 3,520 | 3,520 | 3,520 | 1,800 |
| 1987/05/08 | 3,290 | 3,310 | 3,250 | 3,310 | 6,800 |
| 1987/05/07 | 3,300 | 3,300 | 3,300 | 3,300 | 800 |
| 1987/05/01 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1987/04/30 | 3,050 | 3,080 | 3,050 | 3,080 | 200 |
| 1987/04/27 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 1987/04/25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 |
| 1987/04/22 | 2,970 | 2,980 | 2,970 | 2,980 | 400 |
| 1987/04/21 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 1987/04/16 | 3,020 | 3,020 | 3,020 | 3,020 | 600 |
| 1987/04/10 | 3,080 | 3,080 | 2,900 | 2,900 | 6,000 |
| 1987/04/09 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 1987/04/08 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 1987/04/07 | 3,010 | 3,010 | 3,010 | 3,010 | 300 |
| 1987/04/06 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1987/04/04 | 2,940 | 2,940 | 2,910 | 2,910 | 1,500 |
| 1987/04/03 | 2,940 | 2,940 | 2,900 | 2,900 | 2,000 |
| 1987/04/02 | 2,980 | 2,980 | 2,900 | 2,900 | 3,000 |
| 1987/04/01 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1987/03/26 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 1987/03/24 | 3,110 | 3,110 | 3,110 | 3,110 | 400 |
| 1987/03/23 | 3,100 | 3,100 | 3,050 | 3,100 | 900 |
| 1987/03/20 | 3,100 | 3,100 | 3,060 | 3,060 | 700 |
| 1987/03/19 | 3,050 | 3,100 | 3,050 | 3,100 | 1,300 |
| 1987/03/18 | 3,100 | 3,100 | 3,050 | 3,050 | 2,400 |
| 1987/03/17 | 3,090 | 3,100 | 3,090 | 3,100 | 400 |
| 1987/03/16 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1987/03/13 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1987/02/28 | 3,180 | 3,180 | 3,100 | 3,100 | 400 |
| 1987/02/27 | 3,300 | 3,300 | 3,250 | 3,250 | 400 |
| 1987/02/26 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 1987/02/25 | 3,320 | 3,320 | 3,310 | 3,310 | 1,000 |
| 1987/02/24 | 3,340 | 3,400 | 3,310 | 3,310 | 1,600 |
| 1987/02/23 | 3,340 | 3,400 | 3,340 | 3,340 | 900 |
| 1987/02/20 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 1987/02/19 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 1987/02/16 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 1987/02/12 | 3,400 | 3,400 | 3,350 | 3,350 | 1,200 |
| 1987/02/10 | 3,310 | 3,350 | 3,310 | 3,350 | 400 |
| 1987/02/09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1987/02/07 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 1987/02/06 | 3,410 | 3,500 | 3,410 | 3,460 | 2,500 |
| 1987/02/03 | 2,990 | 3,010 | 2,990 | 3,010 | 2,500 |
| 1987/02/02 | 3,080 | 3,080 | 2,950 | 2,950 | 2,000 |
| 1987/01/30 | 3,050 | 3,050 | 2,950 | 3,030 | 1,500 |
| 1987/01/28 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 1987/01/27 | 3,350 | 3,350 | 3,350 | 3,350 | 900 |
| 1987/01/26 | 3,400 | 3,400 | 3,400 | 3,400 | 600 |
| 1987/01/24 | 3,400 | 3,400 | 3,350 | 3,360 | 1,400 |
| 1987/01/21 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 1987/01/16 | 3,450 | 3,450 | 3,400 | 3,400 | 400 |
| 1987/01/14 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 1987/01/13 | 3,400 | 3,400 | 3,350 | 3,350 | 800 |
| 1987/01/07 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |