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 |
|---|---|---|---|---|---|
| 1991/12/25 | 18,600 | 18,600 | 18,600 | 18,600 | 300 |
| 1991/12/24 | 18,700 | 18,700 | 18,500 | 18,500 | 300 |
| 1991/12/20 | 19,200 | 19,200 | 19,000 | 19,100 | 400 |
| 1991/12/18 | 19,300 | 19,300 | 19,000 | 19,100 | 500 |
| 1991/12/13 | 18,300 | 18,500 | 18,300 | 18,500 | 500 |
| 1991/12/11 | 18,800 | 18,800 | 18,500 | 18,500 | 1,200 |
| 1991/12/09 | 18,500 | 18,500 | 18,500 | 18,500 | 600 |
| 1991/12/06 | 18,300 | 18,600 | 18,300 | 18,600 | 1,900 |
| 1991/12/05 | 18,600 | 18,600 | 18,600 | 18,600 | 300 |
| 1991/12/04 | 18,000 | 18,100 | 18,000 | 18,100 | 900 |
| 1991/12/03 | 18,600 | 18,600 | 18,100 | 18,100 | 600 |
| 1991/11/29 | 19,500 | 19,500 | 19,300 | 19,400 | 400 |
| 1991/11/28 | 19,000 | 19,500 | 19,000 | 19,500 | 1,000 |
| 1991/11/25 | 21,100 | 21,100 | 21,100 | 21,100 | 200 |
| 1991/11/22 | 21,000 | 21,000 | 21,000 | 21,000 | 100 |
| 1991/11/21 | 21,400 | 21,400 | 21,400 | 21,400 | 700 |
| 1991/11/20 | 21,400 | 21,600 | 21,400 | 21,600 | 300 |
| 1991/11/19 | 21,400 | 21,400 | 21,400 | 21,400 | 100 |
| 1991/11/15 | 21,900 | 21,900 | 21,900 | 21,900 | 500 |
| 1991/11/14 | 21,500 | 21,700 | 21,400 | 21,400 | 600 |
| 1991/11/13 | 22,100 | 22,100 | 22,100 | 22,100 | 100 |
| 1991/11/08 | 22,700 | 22,700 | 22,700 | 22,700 | 300 |
| 1991/10/31 | 23,100 | 23,100 | 23,100 | 23,100 | 200 |
| 1991/10/30 | 22,900 | 23,200 | 22,900 | 23,200 | 1,100 |
| 1991/10/29 | 22,700 | 22,700 | 22,500 | 22,500 | 200 |
| 1991/10/28 | 23,100 | 23,100 | 22,700 | 22,900 | 4,100 |
| 1991/10/22 | 21,500 | 21,500 | 21,400 | 21,400 | 1,800 |
| 1991/10/21 | 21,700 | 21,700 | 21,400 | 21,500 | 2,200 |
| 1991/10/18 | 22,400 | 22,400 | 21,800 | 22,000 | 1,400 |
| 1991/10/17 | 22,500 | 22,500 | 22,500 | 22,500 | 600 |
| 1991/10/15 | 22,500 | 22,500 | 22,500 | 22,500 | 1,100 |
| 1991/10/09 | 24,500 | 24,500 | 24,500 | 24,500 | 100 |
| 1991/10/04 | 25,000 | 25,000 | 25,000 | 25,000 | 100 |
| 1991/10/02 | 25,000 | 25,000 | 24,500 | 25,000 | 2,300 |
| 1991/10/01 | 25,100 | 25,100 | 25,000 | 25,000 | 2,500 |
| 1991/09/30 | 25,400 | 25,600 | 25,000 | 25,300 | 4,500 |
| 1991/09/27 | 23,800 | 25,000 | 23,800 | 25,000 | 8,200 |
| 1991/09/25 | 22,600 | 22,600 | 22,500 | 22,500 | 900 |
| 1991/09/24 | 22,400 | 22,600 | 22,400 | 22,600 | 200 |
| 1991/09/20 | 22,600 | 22,600 | 22,200 | 22,200 | 1,100 |
| 1991/09/19 | 22,100 | 22,100 | 22,000 | 22,000 | 2,200 |
| 1991/09/18 | 21,600 | 21,900 | 21,400 | 21,900 | 1,000 |
| 1991/09/17 | 21,600 | 21,900 | 21,600 | 21,900 | 1,500 |
| 1991/09/13 | 21,400 | 21,600 | 21,400 | 21,600 | 2,000 |
| 1991/09/12 | 21,900 | 22,000 | 21,500 | 21,500 | 2,500 |
| 1991/09/11 | 22,300 | 22,300 | 21,900 | 21,900 | 2,000 |
| 1991/09/09 | 22,500 | 22,500 | 22,300 | 22,300 | 200 |
| 1991/09/06 | 22,700 | 22,700 | 22,300 | 22,300 | 300 |
| 1991/09/05 | 22,700 | 22,700 | 22,700 | 22,700 | 300 |
| 1991/09/03 | 23,000 | 23,000 | 23,000 | 23,000 | 400 |
| 1991/08/30 | 22,400 | 23,000 | 22,300 | 23,000 | 1,300 |
| 1991/08/29 | 21,800 | 22,000 | 21,700 | 22,000 | 400 |
| 1991/08/28 | 21,600 | 21,600 | 21,400 | 21,400 | 400 |
| 1991/08/27 | 21,600 | 21,600 | 21,600 | 21,600 | 400 |
| 1991/08/26 | 21,600 | 21,600 | 21,600 | 21,600 | 300 |
| 1991/08/23 | 21,400 | 21,600 | 21,200 | 21,600 | 700 |
| 1991/08/22 | 21,400 | 21,400 | 21,000 | 21,000 | 7,500 |
| 1991/08/21 | 20,000 | 20,000 | 20,000 | 20,000 | 500 |
| 1991/08/20 | 20,000 | 20,000 | 20,000 | 20,000 | 2,200 |
| 1991/08/16 | 22,200 | 22,200 | 22,000 | 22,000 | 500 |
| 1991/08/15 | 23,400 | 23,400 | 23,000 | 23,000 | 1,300 |
| 1991/08/14 | 23,300 | 23,300 | 23,100 | 23,300 | 1,500 |
| 1991/08/13 | 24,400 | 24,400 | 24,400 | 24,400 | 2,400 |
| 1991/08/12 | 24,800 | 24,800 | 24,500 | 24,500 | 5,700 |
| 1991/08/09 | 24,800 | 25,300 | 24,800 | 25,300 | 600 |
| 1991/08/08 | 25,300 | 25,400 | 25,300 | 25,400 | 600 |
| 1991/08/07 | 24,900 | 25,400 | 24,700 | 25,400 | 5,100 |
| 1991/08/06 | 24,900 | 24,900 | 24,500 | 24,900 | 1,200 |
| 1991/08/05 | 24,500 | 25,300 | 24,500 | 25,300 | 8,100 |
| 1991/08/01 | 23,600 | 23,600 | 23,600 | 23,600 | 400 |
| 1991/07/31 | 23,000 | 23,000 | 23,000 | 23,000 | 5,100 |
| 1991/07/30 | 23,000 | 23,000 | 22,900 | 23,000 | 4,800 |
| 1991/07/29 | 23,200 | 23,200 | 23,000 | 23,000 | 1,100 |
| 1991/07/26 | 23,500 | 23,500 | 23,300 | 23,300 | 1,500 |
| 1991/07/25 | 24,000 | 24,100 | 23,800 | 23,800 | 1,900 |
| 1991/07/24 | 23,800 | 24,000 | 23,600 | 24,000 | 5,000 |
| 1991/07/23 | 24,500 | 24,500 | 23,900 | 23,900 | 600 |
| 1991/07/22 | 25,200 | 25,200 | 24,900 | 24,900 | 1,100 |
| 1991/07/19 | 25,000 | 25,100 | 25,000 | 25,100 | 300 |
| 1991/07/18 | 25,600 | 25,600 | 25,600 | 25,600 | 200 |
| 1991/07/16 | 26,000 | 26,400 | 26,000 | 26,400 | 2,400 |
| 1991/07/15 | 25,800 | 26,200 | 25,500 | 26,000 | 1,400 |
| 1991/07/12 | 26,000 | 26,100 | 25,900 | 26,000 | 800 |
| 1991/07/11 | 26,000 | 26,200 | 26,000 | 26,000 | 1,400 |
| 1991/07/10 | 26,000 | 26,200 | 25,800 | 26,200 | 1,000 |
| 1991/07/09 | 25,400 | 25,800 | 25,200 | 25,800 | 2,300 |
| 1991/07/05 | 26,400 | 26,500 | 26,000 | 26,400 | 2,900 |
| 1991/07/04 | 26,800 | 26,800 | 26,400 | 26,500 | 1,800 |
| 1991/07/03 | 27,200 | 27,200 | 27,000 | 27,000 | 1,100 |
| 1991/07/02 | 27,200 | 27,200 | 27,200 | 27,200 | 100 |
| 1991/07/01 | 27,300 | 27,500 | 27,000 | 27,500 | 6,400 |
| 1991/06/28 | 27,700 | 27,700 | 27,200 | 27,300 | 3,600 |
| 1991/06/27 | 27,700 | 27,700 | 27,400 | 27,500 | 3,300 |
| 1991/06/26 | 27,800 | 27,900 | 27,500 | 27,700 | 4,400 |
| 1991/06/25 | 27,300 | 27,700 | 27,300 | 27,700 | 800 |
| 1991/06/24 | 27,900 | 27,900 | 27,500 | 27,700 | 3,300 |
| 1991/06/21 | 28,000 | 28,200 | 27,700 | 27,700 | 5,000 |
| 1991/06/20 | 27,500 | 28,000 | 27,300 | 28,000 | 4,600 |
| 1991/06/19 | 28,600 | 28,600 | 27,700 | 27,700 | 10,500 |
| 1991/06/18 | 28,800 | 29,000 | 28,600 | 28,600 | 3,600 |
| 1991/06/17 | 29,300 | 29,400 | 29,000 | 29,000 | 4,000 |
| 1991/06/14 | 29,100 | 29,800 | 29,100 | 29,200 | 19,000 |
| 1991/06/13 | 29,300 | 29,300 | 29,100 | 29,200 | 6,500 |
| 1991/06/12 | 29,300 | 29,500 | 29,200 | 29,300 | 12,300 |
| 1991/06/11 | 28,400 | 29,300 | 28,400 | 29,300 | 7,400 |
| 1991/06/10 | 29,300 | 29,300 | 28,500 | 28,500 | 5,100 |
| 1991/06/07 | 28,400 | 29,400 | 28,300 | 29,200 | 15,100 |
| 1991/06/06 | 28,400 | 28,600 | 28,200 | 28,400 | 8,600 |
| 1991/06/05 | 27,500 | 28,400 | 27,500 | 28,200 | 19,000 |
| 1991/06/04 | 27,500 | 27,500 | 27,200 | 27,500 | 3,900 |
| 1991/06/03 | 28,200 | 28,200 | 27,600 | 27,600 | 2,200 |
| 1991/05/31 | 28,000 | 28,000 | 28,000 | 28,000 | 6,400 |
| 1991/05/30 | 28,000 | 28,600 | 27,900 | 28,000 | 9,500 |
| 1991/05/29 | 27,400 | 27,500 | 27,200 | 27,500 | 4,500 |
| 1991/05/28 | 27,000 | 27,000 | 26,600 | 26,600 | 2,200 |
| 1991/05/27 | 27,900 | 27,900 | 27,400 | 27,400 | 3,400 |
| 1991/05/24 | 29,300 | 29,400 | 27,700 | 27,800 | 15,000 |
| 1991/05/23 | 28,700 | 29,600 | 28,700 | 29,400 | 40,200 |
| 1991/05/22 | 28,000 | 28,700 | 27,800 | 28,400 | 8,300 |
| 1991/05/21 | 27,100 | 28,000 | 27,100 | 27,600 | 6,400 |
| 1991/05/20 | 28,000 | 28,000 | 27,500 | 27,500 | 4,000 |
| 1991/05/17 | 26,900 | 28,400 | 26,900 | 28,400 | 13,200 |
| 1991/05/16 | 27,400 | 27,400 | 25,800 | 27,000 | 8,100 |
| 1991/05/15 | 28,200 | 28,300 | 27,400 | 27,600 | 10,900 |
| 1991/05/14 | 28,400 | 28,500 | 28,000 | 28,300 | 2,800 |
| 1991/05/13 | 29,100 | 29,300 | 28,300 | 28,400 | 14,200 |
| 1991/05/10 | 30,100 | 30,100 | 29,300 | 29,300 | 18,500 |
| 1991/05/09 | 28,900 | 30,200 | 28,300 | 30,000 | 77,100 |
| 1991/05/08 | 29,300 | 29,300 | 28,500 | 28,700 | 31,800 |
| 1991/05/07 | 27,700 | 29,600 | 27,700 | 29,100 | 111,100 |
| 1991/05/02 | 25,900 | 27,900 | 25,900 | 27,900 | 49,400 |
| 1991/05/01 | 25,500 | 26,200 | 25,200 | 26,000 | 11,300 |
| 1991/04/30 | 25,500 | 25,500 | 25,000 | 25,300 | 1,300 |
| 1991/04/26 | 25,400 | 26,100 | 25,200 | 25,500 | 15,500 |
| 1991/04/25 | 25,000 | 25,300 | 24,900 | 25,000 | 4,500 |
| 1991/04/24 | 25,000 | 25,200 | 24,900 | 25,000 | 1,400 |
| 1991/04/23 | 25,000 | 25,000 | 24,700 | 25,000 | 2,100 |
| 1991/04/22 | 25,600 | 25,600 | 25,100 | 25,200 | 1,900 |
| 1991/04/19 | 26,200 | 26,200 | 25,600 | 25,600 | 6,200 |
| 1991/04/18 | 26,300 | 26,300 | 26,000 | 26,300 | 5,900 |
| 1991/04/17 | 26,300 | 26,400 | 25,900 | 26,300 | 8,300 |
| 1991/04/16 | 26,500 | 26,500 | 26,200 | 26,300 | 5,000 |
| 1991/04/15 | 26,900 | 26,900 | 26,500 | 26,500 | 3,700 |
| 1991/04/12 | 26,700 | 26,900 | 26,200 | 26,800 | 7,100 |
| 1991/04/11 | 26,900 | 26,900 | 26,200 | 26,900 | 18,000 |
| 1991/04/10 | 25,400 | 26,300 | 25,400 | 26,300 | 9,200 |
| 1991/04/09 | 25,500 | 25,600 | 25,400 | 25,400 | 3,800 |
| 1991/04/08 | 25,500 | 25,500 | 25,400 | 25,400 | 1,200 |
| 1991/04/05 | 25,300 | 25,500 | 25,300 | 25,400 | 4,100 |
| 1991/04/04 | 25,500 | 25,500 | 25,300 | 25,300 | 3,500 |
| 1991/04/03 | 26,000 | 26,100 | 25,600 | 25,700 | 9,800 |
| 1991/04/02 | 26,000 | 26,600 | 25,800 | 26,200 | 19,300 |
| 1991/04/01 | 25,400 | 26,000 | 25,300 | 26,000 | 6,300 |
| 1991/03/29 | 24,800 | 26,000 | 24,500 | 26,000 | 22,400 |
| 1991/03/28 | 23,200 | 24,800 | 23,000 | 24,600 | 26,500 |
| 1991/03/27 | 23,200 | 23,200 | 22,900 | 23,200 | 5,400 |
| 1991/03/26 | 22,600 | 23,200 | 22,600 | 23,000 | 12,800 |
| 1991/03/25 | 23,500 | 23,500 | 22,700 | 22,700 | 2,800 |
| 1991/03/22 | 23,300 | 23,900 | 23,300 | 23,400 | 8,500 |
| 1991/03/20 | 23,500 | 23,700 | 23,000 | 23,500 | 5,800 |
| 1991/03/19 | 24,000 | 24,000 | 23,600 | 23,900 | 4,800 |
| 1991/03/18 | 22,700 | 24,000 | 22,700 | 24,000 | 16,300 |
| 1991/03/15 | 22,300 | 22,400 | 22,100 | 22,400 | 9,300 |
| 1991/03/14 | 22,400 | 22,500 | 21,800 | 22,100 | 8,100 |
| 1991/03/13 | 23,100 | 23,200 | 22,500 | 22,700 | 6,500 |
| 1991/03/12 | 22,900 | 23,500 | 22,900 | 23,000 | 12,900 |
| 1991/03/11 | 22,500 | 22,900 | 22,200 | 22,800 | 8,000 |
| 1991/03/08 | 20,700 | 22,700 | 20,700 | 22,500 | 29,100 |
| 1991/03/07 | 20,400 | 20,700 | 20,100 | 20,700 | 20,000 |
| 1991/03/06 | 20,000 | 20,200 | 19,500 | 20,200 | 13,700 |
| 1991/03/05 | 18,900 | 19,800 | 18,700 | 19,800 | 8,600 |
| 1991/03/04 | 17,900 | 18,700 | 17,800 | 18,700 | 3,100 |
| 1991/03/01 | 18,200 | 18,200 | 17,600 | 17,600 | 1,400 |
| 1991/02/28 | 18,000 | 18,400 | 18,000 | 18,400 | 500 |
| 1991/02/27 | 18,000 | 18,000 | 17,700 | 17,800 | 500 |
| 1991/02/26 | 17,800 | 17,800 | 17,600 | 17,700 | 800 |
| 1991/02/25 | 18,000 | 18,000 | 17,800 | 17,800 | 1,400 |
| 1991/02/22 | 18,100 | 18,100 | 18,000 | 18,000 | 3,100 |
| 1991/02/21 | 17,600 | 17,600 | 17,600 | 17,600 | 300 |
| 1991/02/20 | 18,900 | 18,900 | 18,200 | 18,200 | 4,200 |
| 1991/02/19 | 18,000 | 18,900 | 17,900 | 18,900 | 6,300 |
| 1991/02/18 | 16,600 | 17,400 | 16,600 | 17,400 | 4,300 |
| 1991/02/15 | 15,800 | 16,200 | 15,800 | 16,200 | 1,600 |
| 1991/02/14 | 16,100 | 16,100 | 15,400 | 15,700 | 1,600 |
| 1991/02/13 | 16,300 | 16,300 | 16,300 | 16,300 | 200 |
| 1991/02/12 | 16,200 | 16,200 | 16,200 | 16,200 | 2,400 |
| 1991/02/08 | 16,200 | 16,200 | 16,100 | 16,200 | 2,800 |
| 1991/02/07 | 16,300 | 16,300 | 16,100 | 16,100 | 300 |
| 1991/02/06 | 16,800 | 16,800 | 16,500 | 16,500 | 2,000 |
| 1991/02/05 | 16,600 | 16,800 | 16,600 | 16,600 | 1,500 |
| 1991/02/04 | 16,400 | 16,700 | 16,400 | 16,700 | 900 |
| 1991/02/01 | 16,500 | 16,500 | 15,800 | 16,300 | 1,300 |
| 1991/01/31 | 15,800 | 16,500 | 15,800 | 16,500 | 2,100 |
| 1991/01/30 | 14,800 | 15,300 | 14,800 | 15,200 | 1,100 |
| 1991/01/29 | 14,800 | 14,800 | 14,800 | 14,800 | 200 |
| 1991/01/28 | 14,700 | 14,700 | 14,700 | 14,700 | 200 |
| 1991/01/25 | 14,500 | 14,600 | 14,500 | 14,600 | 600 |
| 1991/01/24 | 14,500 | 14,500 | 14,500 | 14,500 | 1,200 |
| 1991/01/23 | 14,600 | 14,600 | 14,500 | 14,500 | 1,700 |
| 1991/01/22 | 14,400 | 14,500 | 14,400 | 14,500 | 500 |
| 1991/01/21 | 14,200 | 14,400 | 14,200 | 14,400 | 1,800 |
| 1991/01/17 | 13,600 | 13,600 | 13,600 | 13,600 | 100 |
| 1991/01/16 | 13,500 | 13,500 | 13,400 | 13,500 | 2,100 |
| 1991/01/14 | 14,000 | 14,000 | 14,000 | 14,000 | 3,500 |
| 1991/01/11 | 14,700 | 14,700 | 14,500 | 14,500 | 600 |
| 1991/01/10 | 14,700 | 14,800 | 14,700 | 14,700 | 2,300 |
| 1991/01/04 | 15,300 | 15,300 | 15,300 | 15,300 | 400 |