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 |
|---|---|---|---|---|---|
| 1988/12/28 | 6,000 | 6,000 | 5,990 | 6,000 | 700 |
| 1988/12/27 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
| 1988/12/26 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 |
| 1988/12/24 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1988/12/23 | 6,100 | 6,100 | 6,010 | 6,010 | 300 |
| 1988/12/22 | 6,100 | 6,100 | 6,100 | 6,100 | 800 |
| 1988/12/20 | 6,100 | 6,100 | 6,100 | 6,100 | 500 |
| 1988/12/19 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
| 1988/12/15 | 6,240 | 6,290 | 6,200 | 6,290 | 600 |
| 1988/12/14 | 6,300 | 6,300 | 6,200 | 6,200 | 2,800 |
| 1988/12/13 | 6,300 | 6,300 | 6,250 | 6,300 | 1,500 |
| 1988/12/12 | 6,210 | 6,300 | 6,210 | 6,250 | 900 |
| 1988/12/09 | 6,200 | 6,200 | 6,200 | 6,200 | 1,100 |
| 1988/12/08 | 6,190 | 6,190 | 6,190 | 6,190 | 100 |
| 1988/12/05 | 6,290 | 6,290 | 6,290 | 6,290 | 100 |
| 1988/12/03 | 6,300 | 6,300 | 6,300 | 6,300 | 1,100 |
| 1988/12/02 | 6,290 | 6,290 | 6,290 | 6,290 | 100 |
| 1988/12/01 | 6,200 | 6,300 | 6,200 | 6,300 | 1,100 |
| 1988/11/30 | 6,000 | 6,400 | 6,000 | 6,200 | 5,600 |
| 1988/11/29 | 5,970 | 5,990 | 5,970 | 5,980 | 1,700 |
| 1988/11/28 | 5,900 | 5,990 | 5,900 | 5,990 | 2,500 |
| 1988/11/25 | 5,400 | 5,500 | 5,400 | 5,500 | 500 |
| 1988/11/24 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 1988/11/22 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 1988/11/21 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1988/11/16 | 5,050 | 5,200 | 5,050 | 5,200 | 600 |
| 1988/11/15 | 5,100 | 5,110 | 5,100 | 5,100 | 300 |
| 1988/11/14 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 1988/11/11 | 4,900 | 5,000 | 4,900 | 4,990 | 700 |
| 1988/11/10 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 1988/11/09 | 4,900 | 4,900 | 4,900 | 4,900 | 600 |
| 1988/11/05 | 5,000 | 5,000 | 4,900 | 4,900 | 200 |
| 1988/11/04 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 1988/11/02 | 5,190 | 5,190 | 5,100 | 5,100 | 700 |
| 1988/11/01 | 5,190 | 5,190 | 5,190 | 5,190 | 300 |
| 1988/10/31 | 5,300 | 5,300 | 5,200 | 5,200 | 1,000 |
| 1988/10/28 | 5,300 | 5,300 | 5,280 | 5,280 | 200 |
| 1988/10/27 | 5,400 | 5,400 | 5,300 | 5,300 | 300 |
| 1988/10/26 | 5,300 | 5,300 | 5,300 | 5,300 | 400 |
| 1988/10/25 | 5,300 | 5,300 | 5,300 | 5,300 | 300 |
| 1988/10/22 | 5,300 | 5,300 | 5,300 | 5,300 | 300 |
| 1988/10/21 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 1988/10/18 | 5,400 | 5,500 | 5,400 | 5,500 | 2,600 |
| 1988/10/17 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 1988/10/13 | 5,310 | 5,310 | 5,310 | 5,310 | 200 |
| 1988/10/12 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 1988/10/11 | 5,410 | 5,450 | 5,400 | 5,400 | 1,700 |
| 1988/10/07 | 5,450 | 5,450 | 5,450 | 5,450 | 500 |
| 1988/10/06 | 5,550 | 5,600 | 5,550 | 5,600 | 500 |
| 1988/10/04 | 5,600 | 5,600 | 5,550 | 5,550 | 300 |
| 1988/10/03 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 1988/09/28 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 1988/09/27 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 1988/09/24 | 5,540 | 5,540 | 5,540 | 5,540 | 500 |
| 1988/09/22 | 5,510 | 5,510 | 5,510 | 5,510 | 200 |
| 1988/09/21 | 5,690 | 5,690 | 5,520 | 5,520 | 600 |
| 1988/09/20 | 5,700 | 5,700 | 5,700 | 5,700 | 200 |
| 1988/09/19 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 1988/09/16 | 5,710 | 5,710 | 5,710 | 5,710 | 200 |
| 1988/09/13 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 1988/09/01 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
| 1988/08/31 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 1988/08/30 | 5,800 | 5,800 | 5,700 | 5,700 | 1,200 |
| 1988/08/25 | 5,810 | 5,810 | 5,800 | 5,800 | 500 |
| 1988/08/24 | 5,850 | 5,900 | 5,800 | 5,800 | 18,000 |
| 1988/08/23 | 5,850 | 5,850 | 5,850 | 5,850 | 200 |
| 1988/08/22 | 5,900 | 5,900 | 5,900 | 5,900 | 200 |
| 1988/08/19 | 5,850 | 5,900 | 5,850 | 5,900 | 200 |
| 1988/08/18 | 5,860 | 5,860 | 5,850 | 5,850 | 200 |
| 1988/08/16 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1988/08/12 | 5,850 | 5,850 | 5,850 | 5,850 | 200 |
| 1988/08/11 | 5,990 | 5,990 | 5,950 | 5,950 | 400 |
| 1988/08/10 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |
| 1988/08/09 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 1988/08/08 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 1988/08/05 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
| 1988/08/03 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 1988/08/02 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
| 1988/08/01 | 5,950 | 6,000 | 5,950 | 6,000 | 400 |
| 1988/07/29 | 6,050 | 6,050 | 6,000 | 6,000 | 500 |
| 1988/07/28 | 6,100 | 6,100 | 6,050 | 6,050 | 600 |
| 1988/07/27 | 6,250 | 6,260 | 6,200 | 6,260 | 400 |
| 1988/07/26 | 6,380 | 6,380 | 6,380 | 6,380 | 300 |
| 1988/07/25 | 6,550 | 6,550 | 6,550 | 6,550 | 400 |
| 1988/07/23 | 6,510 | 6,510 | 6,510 | 6,510 | 100 |
| 1988/07/22 | 6,600 | 6,600 | 6,600 | 6,600 | 200 |
| 1988/07/19 | 6,650 | 6,650 | 6,650 | 6,650 | 200 |
| 1988/07/15 | 6,800 | 6,800 | 6,800 | 6,800 | 200 |
| 1988/07/14 | 6,800 | 6,800 | 6,800 | 6,800 | 300 |
| 1988/07/12 | 6,610 | 6,610 | 6,600 | 6,600 | 200 |
| 1988/07/11 | 6,600 | 6,600 | 6,600 | 6,600 | 500 |
| 1988/07/08 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 1988/07/07 | 7,000 | 7,000 | 7,000 | 7,000 | 1,100 |
| 1988/07/05 | 7,000 | 7,000 | 7,000 | 7,000 | 600 |
| 1988/07/04 | 7,000 | 7,000 | 7,000 | 7,000 | 600 |
| 1988/07/02 | 7,000 | 7,000 | 7,000 | 7,000 | 500 |
| 1988/07/01 | 7,190 | 7,190 | 7,000 | 7,100 | 1,500 |
| 1988/06/28 | 7,200 | 7,300 | 7,200 | 7,200 | 1,100 |
| 1988/06/27 | 7,400 | 7,410 | 7,400 | 7,400 | 2,200 |
| 1988/06/25 | 7,350 | 7,400 | 7,290 | 7,400 | 4,800 |
| 1988/06/24 | 7,210 | 7,390 | 7,200 | 7,390 | 6,400 |
| 1988/06/23 | 7,150 | 7,150 | 7,000 | 7,000 | 900 |
| 1988/06/22 | 7,270 | 7,270 | 7,150 | 7,250 | 2,200 |
| 1988/06/21 | 7,300 | 7,300 | 7,190 | 7,300 | 6,000 |
| 1988/06/20 | 7,000 | 7,350 | 7,000 | 7,300 | 9,200 |
| 1988/06/17 | 6,740 | 6,800 | 6,710 | 6,800 | 1,200 |
| 1988/06/16 | 6,740 | 6,740 | 6,730 | 6,730 | 200 |
| 1988/06/15 | 6,800 | 6,800 | 6,710 | 6,720 | 1,000 |
| 1988/06/14 | 6,800 | 6,800 | 6,750 | 6,750 | 400 |
| 1988/06/13 | 6,750 | 6,750 | 6,750 | 6,750 | 100 |
| 1988/06/10 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 1988/06/09 | 6,800 | 6,800 | 6,740 | 6,800 | 2,800 |
| 1988/06/08 | 6,800 | 6,800 | 6,750 | 6,750 | 600 |
| 1988/06/06 | 6,950 | 7,000 | 6,900 | 6,900 | 1,400 |
| 1988/06/04 | 7,010 | 7,050 | 7,000 | 7,000 | 500 |
| 1988/06/03 | 7,090 | 7,090 | 6,980 | 6,980 | 700 |
| 1988/06/02 | 6,710 | 7,100 | 6,710 | 7,100 | 2,500 |
| 1988/06/01 | 6,770 | 6,900 | 6,740 | 6,900 | 1,800 |
| 1988/05/31 | 6,800 | 6,850 | 6,700 | 6,760 | 2,500 |
| 1988/05/30 | 6,800 | 6,800 | 6,780 | 6,780 | 600 |
| 1988/05/28 | 6,950 | 6,950 | 6,800 | 6,800 | 600 |
| 1988/05/27 | 6,900 | 7,000 | 6,840 | 6,950 | 2,000 |
| 1988/05/26 | 7,010 | 7,250 | 6,990 | 7,000 | 7,500 |
| 1988/05/25 | 6,750 | 6,950 | 6,750 | 6,950 | 1,800 |
| 1988/05/24 | 7,100 | 7,100 | 6,700 | 6,700 | 4,400 |
| 1988/05/23 | 7,370 | 7,370 | 6,900 | 7,100 | 5,700 |
| 1988/05/20 | 6,500 | 7,500 | 6,500 | 7,470 | 16,800 |
| 1988/05/19 | 6,500 | 6,600 | 6,500 | 6,600 | 6,000 |
| 1988/05/18 | 6,100 | 6,500 | 6,060 | 6,500 | 10,500 |
| 1988/05/17 | 6,090 | 6,150 | 6,000 | 6,100 | 3,300 |
| 1988/05/16 | 5,890 | 6,180 | 5,890 | 6,100 | 9,100 |
| 1988/05/13 | 5,700 | 5,900 | 5,600 | 5,900 | 4,000 |
| 1988/05/12 | 5,600 | 5,600 | 5,600 | 5,600 | 800 |
| 1988/05/11 | 5,700 | 5,700 | 5,650 | 5,650 | 1,500 |
| 1988/05/10 | 5,750 | 5,770 | 5,700 | 5,700 | 700 |
| 1988/05/09 | 5,900 | 5,900 | 5,760 | 5,770 | 400 |
| 1988/05/07 | 5,900 | 5,900 | 5,900 | 5,900 | 400 |
| 1988/05/06 | 5,910 | 5,950 | 5,900 | 5,900 | 6,400 |
| 1988/05/02 | 5,800 | 6,050 | 5,800 | 5,900 | 8,900 |
| 1988/04/30 | 5,500 | 5,850 | 5,500 | 5,790 | 6,500 |
| 1988/04/28 | 5,400 | 5,500 | 5,380 | 5,500 | 3,000 |
| 1988/04/27 | 5,490 | 5,500 | 5,350 | 5,350 | 1,100 |
| 1988/04/26 | 5,460 | 5,460 | 5,460 | 5,460 | 200 |
| 1988/04/25 | 5,500 | 5,500 | 5,310 | 5,310 | 1,300 |
| 1988/04/23 | 5,500 | 5,500 | 5,450 | 5,450 | 2,100 |
| 1988/04/22 | 5,440 | 5,450 | 5,400 | 5,400 | 500 |
| 1988/04/21 | 5,490 | 5,500 | 5,450 | 5,500 | 2,400 |
| 1988/04/20 | 5,490 | 5,490 | 5,150 | 5,150 | 1,800 |
| 1988/04/19 | 5,550 | 5,550 | 5,430 | 5,540 | 3,100 |
| 1988/04/18 | 5,500 | 5,600 | 5,490 | 5,550 | 3,700 |
| 1988/04/15 | 5,200 | 5,510 | 5,200 | 5,500 | 7,000 |
| 1988/04/14 | 5,150 | 5,570 | 5,150 | 5,500 | 12,800 |
| 1988/04/13 | 5,200 | 5,200 | 5,200 | 5,200 | 600 |
| 1988/04/12 | 5,250 | 5,250 | 5,210 | 5,210 | 3,000 |
| 1988/04/11 | 5,210 | 5,400 | 5,050 | 5,250 | 7,500 |
| 1988/04/08 | 5,100 | 5,200 | 5,080 | 5,200 | 6,800 |
| 1988/04/07 | 5,200 | 5,200 | 5,070 | 5,080 | 4,100 |
| 1988/04/06 | 4,900 | 5,200 | 4,900 | 5,200 | 9,500 |
| 1988/04/05 | 4,800 | 4,890 | 4,800 | 4,890 | 500 |
| 1988/04/04 | 4,850 | 4,900 | 4,850 | 4,900 | 2,900 |
| 1988/04/02 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 1988/04/01 | 4,900 | 4,900 | 4,800 | 4,800 | 3,900 |
| 1988/03/31 | 4,800 | 4,850 | 4,790 | 4,850 | 1,100 |
| 1988/03/30 | 4,900 | 4,900 | 4,800 | 4,800 | 900 |
| 1988/03/29 | 4,810 | 4,810 | 4,800 | 4,810 | 300 |
| 1988/03/28 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 1988/03/26 | 4,800 | 4,850 | 4,800 | 4,800 | 5,900 |
| 1988/03/25 | 4,900 | 4,900 | 4,800 | 4,800 | 6,000 |
| 1988/03/23 | 4,900 | 4,950 | 4,850 | 4,850 | 900 |
| 1988/03/22 | 4,900 | 4,900 | 4,900 | 4,900 | 600 |
| 1988/03/18 | 4,850 | 4,850 | 4,850 | 4,850 | 700 |
| 1988/03/17 | 4,900 | 4,900 | 4,850 | 4,850 | 1,700 |
| 1988/03/16 | 4,950 | 5,000 | 4,900 | 4,900 | 2,700 |
| 1988/03/15 | 4,850 | 4,950 | 4,840 | 4,950 | 3,100 |
| 1988/03/14 | 4,890 | 4,890 | 4,830 | 4,850 | 3,300 |
| 1988/03/11 | 4,890 | 4,900 | 4,840 | 4,840 | 1,600 |
| 1988/03/10 | 4,890 | 4,890 | 4,840 | 4,840 | 1,000 |
| 1988/03/08 | 4,710 | 4,720 | 4,710 | 4,720 | 2,600 |
| 1988/03/07 | 4,820 | 4,850 | 4,700 | 4,700 | 1,400 |
| 1988/03/05 | 4,900 | 4,900 | 4,820 | 4,820 | 3,600 |
| 1988/03/04 | 4,950 | 4,950 | 4,890 | 4,900 | 3,000 |
| 1988/03/03 | 5,000 | 5,000 | 4,910 | 4,960 | 4,300 |
| 1988/03/02 | 4,990 | 4,990 | 4,990 | 4,990 | 300 |
| 1988/03/01 | 5,000 | 5,010 | 4,990 | 5,000 | 3,900 |
| 1988/02/29 | 5,030 | 5,090 | 5,000 | 5,010 | 2,600 |
| 1988/02/27 | 4,950 | 5,000 | 4,950 | 4,990 | 5,700 |
| 1988/02/26 | 5,100 | 5,180 | 5,000 | 5,030 | 12,900 |
| 1988/02/25 | 4,690 | 5,200 | 4,630 | 5,200 | 23,900 |
| 1988/02/24 | 4,630 | 4,700 | 4,540 | 4,700 | 12,900 |
| 1988/02/23 | 4,400 | 4,740 | 4,400 | 4,630 | 15,800 |
| 1988/02/22 | 4,370 | 4,400 | 4,360 | 4,400 | 3,300 |
| 1988/02/19 | 4,300 | 4,350 | 4,100 | 4,100 | 4,600 |
| 1988/02/18 | 4,270 | 4,300 | 4,270 | 4,300 | 12,200 |
| 1988/02/17 | 4,200 | 4,200 | 4,190 | 4,200 | 2,800 |
| 1988/02/16 | 4,230 | 4,230 | 4,170 | 4,200 | 3,100 |
| 1988/02/15 | 4,100 | 4,250 | 4,100 | 4,200 | 8,100 |
| 1988/02/12 | 4,100 | 4,130 | 4,100 | 4,130 | 900 |
| 1988/02/10 | 4,050 | 4,100 | 4,050 | 4,100 | 1,400 |
| 1988/02/09 | 4,110 | 4,110 | 4,050 | 4,050 | 2,500 |
| 1988/02/08 | 4,100 | 4,130 | 4,050 | 4,100 | 1,400 |
| 1988/02/06 | 4,050 | 4,140 | 4,050 | 4,050 | 900 |
| 1988/02/05 | 4,100 | 4,100 | 4,050 | 4,050 | 200 |
| 1988/02/04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,400 |
| 1988/02/03 | 4,200 | 4,200 | 4,150 | 4,150 | 1,600 |
| 1988/02/02 | 4,200 | 4,200 | 4,160 | 4,200 | 1,100 |
| 1988/02/01 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1988/01/29 | 4,010 | 4,010 | 4,000 | 4,000 | 600 |
| 1988/01/28 | 4,000 | 4,010 | 4,000 | 4,000 | 1,000 |
| 1988/01/27 | 4,000 | 4,010 | 4,000 | 4,000 | 2,300 |
| 1988/01/23 | 3,820 | 3,820 | 3,820 | 3,820 | 600 |
| 1988/01/22 | 3,820 | 3,850 | 3,810 | 3,810 | 1,300 |
| 1988/01/21 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
| 1988/01/20 | 3,860 | 3,860 | 3,810 | 3,810 | 1,400 |
| 1988/01/18 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 1988/01/14 | 3,820 | 3,820 | 3,810 | 3,810 | 200 |
| 1988/01/13 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 1988/01/12 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 1988/01/11 | 3,950 | 3,950 | 3,910 | 3,910 | 200 |
| 1988/01/08 | 3,910 | 3,910 | 3,910 | 3,910 | 400 |
| 1988/01/07 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 1988/01/06 | 3,910 | 3,910 | 3,910 | 3,910 | 400 |