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 |
|---|---|---|---|---|---|
| 1990/12/28 | 15,200 | 15,300 | 15,200 | 15,300 | 1,600 |
| 1990/12/27 | 15,000 | 15,300 | 15,000 | 15,200 | 1,600 |
| 1990/12/26 | 16,000 | 16,000 | 15,300 | 15,300 | 2,800 |
| 1990/12/25 | 16,400 | 16,400 | 16,400 | 16,400 | 1,000 |
| 1990/12/21 | 17,000 | 17,000 | 16,800 | 16,800 | 2,100 |
| 1990/12/20 | 17,100 | 17,100 | 16,900 | 17,000 | 4,000 |
| 1990/12/19 | 17,200 | 17,400 | 17,000 | 17,000 | 5,200 |
| 1990/12/18 | 16,500 | 16,800 | 16,400 | 16,800 | 1,200 |
| 1990/12/17 | 16,800 | 16,800 | 16,700 | 16,700 | 1,700 |
| 1990/12/14 | 16,800 | 16,800 | 16,600 | 16,600 | 1,100 |
| 1990/12/13 | 16,500 | 16,500 | 16,300 | 16,400 | 2,500 |
| 1990/12/12 | 17,000 | 17,200 | 16,500 | 16,500 | 2,700 |
| 1990/12/11 | 16,800 | 17,000 | 16,600 | 17,000 | 1,500 |
| 1990/12/10 | 16,200 | 16,600 | 16,100 | 16,600 | 1,000 |
| 1990/12/06 | 15,500 | 15,500 | 15,200 | 15,200 | 500 |
| 1990/12/05 | 15,500 | 15,700 | 15,500 | 15,700 | 1,800 |
| 1990/12/04 | 16,200 | 16,200 | 15,400 | 15,400 | 1,800 |
| 1990/12/03 | 16,100 | 16,100 | 16,000 | 16,000 | 1,000 |
| 1990/11/30 | 15,700 | 15,900 | 15,700 | 15,900 | 1,400 |
| 1990/11/29 | 17,000 | 17,000 | 16,400 | 16,400 | 4,500 |
| 1990/11/28 | 17,600 | 17,700 | 16,800 | 16,800 | 9,600 |
| 1990/11/27 | 17,600 | 18,500 | 17,500 | 17,500 | 14,100 |
| 1990/11/22 | 15,300 | 16,300 | 15,200 | 16,300 | 23,600 |
| 1990/11/21 | 15,100 | 15,100 | 14,900 | 14,900 | 1,500 |
| 1990/11/20 | 15,400 | 15,400 | 15,400 | 15,400 | 100 |
| 1990/11/19 | 15,300 | 15,300 | 15,200 | 15,200 | 1,400 |
| 1990/11/16 | 16,000 | 16,000 | 15,600 | 15,600 | 1,200 |
| 1990/11/15 | 16,200 | 16,200 | 16,000 | 16,000 | 3,900 |
| 1990/11/14 | 16,500 | 16,500 | 16,000 | 16,200 | 5,600 |
| 1990/11/09 | 16,500 | 16,500 | 16,300 | 16,300 | 1,600 |
| 1990/11/08 | 16,800 | 16,800 | 16,700 | 16,800 | 1,000 |
| 1990/11/07 | 17,100 | 17,100 | 17,000 | 17,000 | 1,000 |
| 1990/11/06 | 17,200 | 17,500 | 17,200 | 17,300 | 4,500 |
| 1990/11/05 | 17,400 | 17,400 | 17,100 | 17,100 | 2,100 |
| 1990/11/02 | 17,300 | 17,300 | 16,900 | 16,900 | 3,700 |
| 1990/11/01 | 17,400 | 17,600 | 17,100 | 17,100 | 2,200 |
| 1990/10/31 | 17,800 | 17,800 | 17,800 | 17,800 | 600 |
| 1990/10/30 | 18,100 | 18,300 | 17,700 | 17,700 | 2,300 |
| 1990/10/29 | 18,000 | 18,100 | 17,900 | 18,000 | 1,500 |
| 1990/10/26 | 17,800 | 17,900 | 17,800 | 17,900 | 1,800 |
| 1990/10/25 | 17,900 | 18,000 | 17,600 | 18,000 | 4,500 |
| 1990/10/24 | 17,600 | 17,800 | 17,600 | 17,800 | 1,700 |
| 1990/10/23 | 17,200 | 17,400 | 17,000 | 17,400 | 4,400 |
| 1990/10/22 | 16,700 | 17,000 | 16,700 | 17,000 | 1,500 |
| 1990/10/19 | 16,300 | 16,500 | 16,300 | 16,500 | 2,500 |
| 1990/10/18 | 16,300 | 16,300 | 16,000 | 16,000 | 7,500 |
| 1990/10/17 | 15,600 | 16,300 | 15,600 | 16,300 | 3,000 |
| 1990/10/16 | 15,600 | 15,600 | 15,600 | 15,600 | 200 |
| 1990/10/15 | 15,300 | 15,300 | 15,200 | 15,200 | 300 |
| 1990/10/12 | 15,000 | 15,000 | 15,000 | 15,000 | 2,400 |
| 1990/10/11 | 15,400 | 15,400 | 15,000 | 15,000 | 4,800 |
| 1990/10/09 | 15,700 | 16,000 | 15,700 | 16,000 | 600 |
| 1990/10/08 | 14,900 | 15,100 | 14,800 | 15,100 | 1,400 |
| 1990/10/05 | 14,500 | 14,900 | 14,500 | 14,900 | 1,900 |
| 1990/10/04 | 13,500 | 13,500 | 13,200 | 13,500 | 900 |
| 1990/10/03 | 13,500 | 13,500 | 13,500 | 13,500 | 2,200 |
| 1990/10/02 | 11,700 | 13,000 | 11,700 | 13,000 | 7,000 |
| 1990/09/26 | 15,000 | 15,000 | 14,900 | 14,900 | 1,000 |
| 1990/09/21 | 15,300 | 15,300 | 15,100 | 15,100 | 3,700 |
| 1990/09/20 | 15,500 | 15,500 | 14,900 | 15,300 | 3,100 |
| 1990/09/19 | 16,200 | 16,200 | 15,500 | 15,500 | 4,800 |
| 1990/09/18 | 17,300 | 17,300 | 15,800 | 16,000 | 5,200 |
| 1990/09/17 | 18,000 | 18,000 | 17,500 | 17,500 | 1,900 |
| 1990/09/14 | 18,500 | 18,500 | 18,100 | 18,100 | 700 |
| 1990/09/13 | 18,700 | 18,700 | 18,100 | 18,100 | 1,100 |
| 1990/09/12 | 18,200 | 18,600 | 18,000 | 18,600 | 1,100 |
| 1990/09/11 | 18,700 | 18,800 | 18,700 | 18,800 | 200 |
| 1990/09/10 | 19,000 | 19,000 | 19,000 | 19,000 | 500 |
| 1990/09/07 | 18,600 | 18,700 | 18,500 | 18,700 | 800 |
| 1990/09/06 | 19,200 | 19,200 | 19,000 | 19,000 | 300 |
| 1990/09/05 | 19,500 | 19,500 | 19,000 | 19,000 | 600 |
| 1990/09/04 | 19,800 | 19,800 | 19,800 | 19,800 | 900 |
| 1990/09/03 | 20,600 | 20,700 | 19,800 | 19,800 | 4,000 |
| 1990/08/31 | 20,000 | 20,600 | 20,000 | 20,600 | 1,700 |
| 1990/08/30 | 20,000 | 20,000 | 20,000 | 20,000 | 1,300 |
| 1990/08/29 | 19,800 | 20,000 | 19,800 | 19,800 | 1,800 |
| 1990/08/28 | 20,100 | 20,200 | 20,000 | 20,000 | 1,700 |
| 1990/08/27 | 18,800 | 19,000 | 18,800 | 19,000 | 2,100 |
| 1990/08/23 | 19,800 | 19,800 | 19,800 | 19,800 | 1,500 |
| 1990/08/22 | 21,500 | 21,500 | 21,500 | 21,500 | 2,300 |
| 1990/08/21 | 22,000 | 22,100 | 22,000 | 22,100 | 500 |
| 1990/08/20 | 22,200 | 22,200 | 22,200 | 22,200 | 1,200 |
| 1990/08/17 | 22,800 | 22,800 | 22,600 | 22,600 | 2,000 |
| 1990/08/16 | 23,000 | 23,000 | 23,000 | 23,000 | 500 |
| 1990/08/15 | 21,500 | 23,000 | 21,500 | 23,000 | 2,900 |
| 1990/08/14 | 21,800 | 22,000 | 21,500 | 21,500 | 2,200 |
| 1990/08/13 | 22,600 | 22,600 | 21,800 | 22,000 | 1,400 |
| 1990/08/10 | 22,400 | 23,200 | 22,300 | 22,800 | 2,600 |
| 1990/08/09 | 23,000 | 23,200 | 22,600 | 22,600 | 6,000 |
| 1990/08/08 | 23,100 | 23,500 | 23,100 | 23,500 | 2,900 |
| 1990/08/07 | 23,600 | 23,700 | 23,600 | 23,600 | 4,900 |
| 1990/08/06 | 25,400 | 25,400 | 24,500 | 24,500 | 6,200 |
| 1990/08/03 | 26,000 | 26,100 | 25,600 | 25,600 | 7,200 |
| 1990/08/02 | 27,000 | 27,500 | 26,800 | 26,800 | 5,900 |
| 1990/08/01 | 27,300 | 27,500 | 27,100 | 27,100 | 9,900 |
| 1990/07/31 | 26,900 | 27,100 | 26,700 | 27,000 | 11,900 |
| 1990/07/30 | 26,900 | 26,900 | 26,400 | 26,600 | 2,900 |
| 1990/07/27 | 27,000 | 27,000 | 26,000 | 26,600 | 9,600 |
| 1990/07/26 | 27,000 | 27,100 | 26,700 | 27,000 | 16,600 |
| 1990/07/25 | 25,900 | 26,600 | 25,500 | 26,600 | 9,600 |
| 1990/07/24 | 25,700 | 26,200 | 25,700 | 26,000 | 5,400 |
| 1990/07/23 | 26,300 | 26,300 | 25,800 | 26,300 | 7,700 |
| 1990/07/20 | 27,000 | 27,100 | 26,500 | 26,900 | 8,700 |
| 1990/07/19 | 28,000 | 28,200 | 27,200 | 27,400 | 7,700 |
| 1990/07/18 | 27,900 | 28,500 | 27,700 | 28,400 | 26,000 |
| 1990/07/17 | 28,700 | 29,000 | 28,000 | 28,000 | 21,100 |
| 1990/07/16 | 27,900 | 28,900 | 27,800 | 28,900 | 38,600 |
| 1990/07/13 | 26,800 | 28,200 | 26,800 | 28,100 | 82,500 |
| 1990/07/12 | 26,800 | 27,000 | 26,500 | 27,000 | 30,400 |
| 1990/07/11 | 25,400 | 27,000 | 25,400 | 27,000 | 59,300 |
| 1990/07/10 | 26,200 | 26,400 | 25,500 | 25,600 | 32,800 |
| 1990/07/09 | 24,900 | 26,000 | 24,900 | 26,000 | 67,000 |
| 1990/07/06 | 24,700 | 25,100 | 24,500 | 24,700 | 64,100 |
| 1990/07/05 | 23,700 | 25,100 | 23,500 | 24,100 | 102,400 |
| 1990/07/04 | 23,000 | 23,600 | 23,000 | 23,500 | 23,400 |
| 1990/07/03 | 23,100 | 23,500 | 23,100 | 23,100 | 7,000 |
| 1990/07/02 | 23,500 | 23,600 | 23,000 | 23,500 | 21,200 |
| 1990/06/29 | 23,800 | 23,900 | 23,300 | 23,500 | 19,000 |
| 1990/06/28 | 24,000 | 24,000 | 23,300 | 23,500 | 26,200 |
| 1990/06/27 | 23,500 | 24,200 | 23,100 | 24,000 | 44,700 |
| 1990/06/26 | 23,600 | 23,600 | 23,000 | 23,400 | 16,500 |
| 1990/06/25 | 23,000 | 23,700 | 22,900 | 23,700 | 29,100 |
| 1990/06/22 | 22,600 | 23,900 | 22,500 | 23,600 | 87,500 |
| 1990/06/21 | 22,700 | 22,700 | 22,300 | 22,300 | 12,100 |
| 1990/06/20 | 22,600 | 22,800 | 22,200 | 22,500 | 32,200 |
| 1990/06/19 | 22,000 | 22,600 | 21,900 | 22,400 | 26,600 |
| 1990/06/18 | 22,200 | 22,800 | 22,100 | 22,200 | 38,900 |
| 1990/06/15 | 21,900 | 22,200 | 21,900 | 22,000 | 33,700 |
| 1990/06/14 | 21,200 | 22,000 | 21,200 | 21,900 | 50,700 |
| 1990/06/13 | 20,000 | 20,800 | 20,000 | 20,800 | 33,100 |
| 1990/06/12 | 20,300 | 20,300 | 20,000 | 20,000 | 1,600 |
| 1990/06/11 | 20,100 | 20,400 | 20,000 | 20,400 | 700 |
| 1990/06/08 | 20,500 | 20,500 | 20,100 | 20,400 | 5,000 |
| 1990/06/07 | 20,000 | 20,500 | 20,000 | 20,500 | 7,200 |
| 1990/06/06 | 20,300 | 20,500 | 20,100 | 20,300 | 3,100 |
| 1990/06/05 | 20,300 | 20,500 | 20,300 | 20,500 | 2,700 |
| 1990/06/04 | 20,500 | 20,500 | 20,400 | 20,400 | 1,100 |
| 1990/06/01 | 20,700 | 20,700 | 20,000 | 20,500 | 3,900 |
| 1990/05/31 | 20,400 | 20,700 | 19,900 | 20,700 | 6,800 |
| 1990/05/30 | 20,000 | 20,400 | 20,000 | 20,400 | 4,600 |
| 1990/05/29 | 20,500 | 20,600 | 20,200 | 20,200 | 7,600 |
| 1990/05/28 | 20,400 | 20,600 | 20,300 | 20,600 | 17,200 |
| 1990/05/25 | 20,500 | 20,800 | 20,200 | 20,600 | 37,200 |
| 1990/05/24 | 19,900 | 20,800 | 19,800 | 20,600 | 69,700 |
| 1990/05/23 | 19,400 | 19,500 | 19,300 | 19,300 | 13,900 |
| 1990/05/22 | 19,200 | 19,500 | 19,200 | 19,400 | 15,700 |
| 1990/05/21 | 18,800 | 19,500 | 18,700 | 19,400 | 11,900 |
| 1990/05/18 | 19,000 | 19,000 | 18,700 | 18,800 | 10,600 |
| 1990/05/17 | 19,000 | 19,100 | 18,800 | 19,000 | 14,100 |
| 1990/05/16 | 18,800 | 19,100 | 18,600 | 19,000 | 28,100 |
| 1990/05/15 | 17,600 | 19,100 | 17,400 | 18,900 | 30,700 |
| 1990/05/14 | 17,200 | 17,500 | 17,200 | 17,400 | 12,500 |
| 1990/05/11 | 17,000 | 17,000 | 17,000 | 17,000 | 3,700 |
| 1990/05/10 | 16,900 | 17,200 | 16,800 | 17,000 | 4,200 |
| 1990/05/09 | 16,100 | 16,800 | 16,100 | 16,800 | 6,900 |
| 1990/05/08 | 16,200 | 16,500 | 16,200 | 16,500 | 6,800 |
| 1990/05/07 | 16,100 | 16,100 | 16,000 | 16,000 | 300 |
| 1990/05/02 | 16,300 | 16,300 | 16,000 | 16,000 | 400 |
| 1990/05/01 | 16,000 | 16,000 | 16,000 | 16,000 | 300 |
| 1990/04/27 | 15,900 | 15,900 | 15,900 | 15,900 | 1,200 |
| 1990/04/26 | 16,500 | 16,500 | 16,100 | 16,300 | 400 |
| 1990/04/25 | 16,400 | 16,700 | 15,900 | 16,500 | 8,900 |
| 1990/04/24 | 15,900 | 16,000 | 15,900 | 16,000 | 1,700 |
| 1990/04/23 | 16,300 | 16,300 | 16,300 | 16,300 | 3,200 |
| 1990/04/20 | 16,200 | 16,300 | 16,200 | 16,200 | 5,800 |
| 1990/04/19 | 16,200 | 16,300 | 16,000 | 16,100 | 1,900 |
| 1990/04/18 | 16,200 | 16,200 | 16,200 | 16,200 | 500 |
| 1990/04/17 | 16,300 | 16,900 | 16,200 | 16,900 | 10,300 |
| 1990/04/16 | 16,400 | 16,700 | 16,000 | 16,700 | 4,600 |
| 1990/04/13 | 15,900 | 16,400 | 15,800 | 16,400 | 5,200 |
| 1990/04/12 | 15,800 | 15,800 | 15,800 | 15,800 | 100 |
| 1990/04/11 | 15,000 | 15,700 | 15,000 | 15,700 | 2,100 |
| 1990/04/10 | 15,000 | 15,000 | 15,000 | 15,000 | 700 |
| 1990/04/09 | 15,000 | 15,200 | 15,000 | 15,000 | 600 |
| 1990/04/06 | 13,800 | 15,000 | 13,800 | 15,000 | 1,800 |
| 1990/04/05 | 14,800 | 14,800 | 13,500 | 13,800 | 5,700 |
| 1990/04/04 | 15,500 | 15,500 | 14,800 | 14,800 | 5,100 |
| 1990/04/03 | 15,500 | 15,700 | 15,400 | 15,500 | 2,100 |
| 1990/04/02 | 16,000 | 16,000 | 15,600 | 15,600 | 4,700 |
| 1990/03/30 | 16,500 | 16,600 | 16,200 | 16,300 | 2,100 |
| 1990/03/29 | 16,500 | 16,900 | 16,500 | 16,800 | 900 |
| 1990/03/28 | 16,900 | 16,900 | 16,500 | 16,500 | 5,100 |
| 1990/03/27 | 16,500 | 17,500 | 16,500 | 17,500 | 9,400 |
| 1990/03/26 | 16,000 | 16,000 | 15,500 | 15,700 | 4,500 |
| 1990/03/23 | 16,000 | 16,900 | 16,000 | 16,500 | 6,900 |
| 1990/03/22 | 15,000 | 16,000 | 14,800 | 16,000 | 5,700 |
| 1990/03/20 | 15,000 | 15,600 | 15,000 | 15,200 | 4,700 |
| 1990/03/19 | 16,000 | 16,000 | 15,100 | 15,100 | 1,500 |
| 1990/03/16 | 16,800 | 16,800 | 16,000 | 16,000 | 1,400 |
| 1990/03/15 | 16,900 | 17,000 | 16,700 | 17,000 | 2,900 |
| 1990/03/12 | 18,800 | 18,800 | 18,500 | 18,500 | 300 |
| 1990/03/09 | 19,200 | 19,400 | 18,900 | 18,900 | 2,400 |
| 1990/03/08 | 19,300 | 19,400 | 19,300 | 19,400 | 1,000 |
| 1990/03/07 | 19,400 | 19,600 | 19,400 | 19,500 | 4,700 |
| 1990/03/06 | 19,100 | 19,700 | 18,900 | 19,600 | 11,400 |
| 1990/03/05 | 19,700 | 19,900 | 18,900 | 18,900 | 23,000 |
| 1990/03/02 | 19,200 | 20,100 | 19,200 | 19,900 | 23,600 |
| 1990/03/01 | 18,300 | 19,500 | 18,200 | 19,000 | 14,700 |
| 1990/02/27 | 16,200 | 16,800 | 15,500 | 16,800 | 9,200 |
| 1990/02/23 | 0 | 0 | 0 | 0 | 0 |
| 1990/02/23 | 1 -> 1.13 分割 | ||||
| 1990/02/22 | 17,100 | 17,200 | 16,000 | 16,000 | 14,200 |
| 1990/02/21 | 17,400 | 17,900 | 16,900 | 16,900 | 6,200 |
| 1990/02/20 | 18,000 | 18,000 | 17,100 | 17,200 | 5,800 |
| 1990/02/19 | 18,800 | 18,900 | 17,900 | 18,000 | 4,900 |
| 1990/02/16 | 18,600 | 18,900 | 18,500 | 18,600 | 6,500 |
| 1990/02/15 | 19,100 | 19,100 | 18,500 | 18,800 | 4,800 |
| 1990/02/14 | 20,100 | 20,100 | 19,000 | 19,000 | 4,800 |
| 1990/02/13 | 21,100 | 21,300 | 20,100 | 20,100 | 6,700 |
| 1990/02/09 | 21,100 | 21,100 | 20,500 | 21,100 | 19,800 |
| 1990/02/08 | 21,300 | 21,600 | 20,800 | 21,100 | 16,600 |
| 1990/02/07 | 20,400 | 21,600 | 20,400 | 21,300 | 15,500 |
| 1990/02/06 | 20,200 | 20,500 | 20,200 | 20,400 | 6,100 |
| 1990/02/05 | 19,900 | 19,900 | 19,300 | 19,300 | 14,300 |
| 1990/02/02 | 19,700 | 20,200 | 19,600 | 20,000 | 5,800 |
| 1990/02/01 | 19,900 | 19,900 | 19,500 | 19,800 | 2,400 |
| 1990/01/31 | 19,600 | 19,900 | 19,200 | 19,800 | 5,400 |
| 1990/01/30 | 20,000 | 20,000 | 19,600 | 19,800 | 4,400 |
| 1990/01/29 | 20,100 | 20,100 | 19,500 | 19,900 | 3,900 |
| 1990/01/26 | 20,400 | 20,400 | 19,800 | 20,000 | 8,200 |
| 1990/01/25 | 20,900 | 21,200 | 20,800 | 20,800 | 16,900 |
| 1990/01/24 | 20,000 | 21,500 | 19,800 | 20,800 | 45,400 |
| 1990/01/23 | 19,600 | 20,000 | 19,600 | 19,800 | 16,100 |
| 1990/01/22 | 19,100 | 19,800 | 19,100 | 19,800 | 13,600 |
| 1990/01/19 | 18,900 | 19,300 | 18,700 | 19,100 | 18,700 |
| 1990/01/18 | 19,900 | 20,000 | 19,200 | 19,300 | 40,900 |
| 1990/01/17 | 17,600 | 19,100 | 17,600 | 19,100 | 36,100 |
| 1990/01/16 | 17,400 | 17,800 | 17,400 | 17,800 | 12,500 |
| 1990/01/12 | 17,800 | 18,200 | 17,400 | 18,000 | 24,100 |
| 1990/01/11 | 17,100 | 18,500 | 17,100 | 18,000 | 71,500 |
| 1990/01/10 | 15,600 | 17,100 | 15,600 | 17,100 | 48,900 |
| 1990/01/09 | 15,200 | 15,300 | 15,000 | 15,100 | 5,400 |
| 1990/01/08 | 15,000 | 15,000 | 14,800 | 15,000 | 4,900 |
| 1990/01/05 | 15,000 | 15,000 | 14,700 | 14,800 | 2,100 |
| 1990/01/04 | 15,000 | 15,000 | 15,000 | 15,000 | 600 |