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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1993/12/29 | 1,300 | 1,340 | 1,280 | 1,340 | 19,000 |
| 1993/12/28 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 |
| 1993/12/27 | 1,360 | 1,360 | 1,250 | 1,250 | 31,000 |
| 1993/12/24 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 |
| 1993/12/22 | 1,330 | 1,350 | 1,330 | 1,350 | 21,000 |
| 1993/12/21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1993/12/20 | 1,330 | 1,350 | 1,320 | 1,320 | 23,000 |
| 1993/12/17 | 1,280 | 1,320 | 1,280 | 1,310 | 38,000 |
| 1993/12/16 | 1,280 | 1,290 | 1,260 | 1,260 | 97,000 |
| 1993/12/15 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 |
| 1993/12/14 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 |
| 1993/12/13 | 1,280 | 1,300 | 1,280 | 1,290 | 7,000 |
| 1993/12/10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/12/09 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1993/12/08 | 1,300 | 1,300 | 1,280 | 1,300 | 20,000 |
| 1993/12/07 | 1,270 | 1,290 | 1,270 | 1,280 | 4,000 |
| 1993/12/06 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1993/12/03 | 1,330 | 1,350 | 1,320 | 1,330 | 12,000 |
| 1993/12/02 | 1,290 | 1,380 | 1,290 | 1,350 | 60,000 |
| 1993/12/01 | 1,200 | 1,250 | 1,200 | 1,250 | 28,000 |
| 1993/11/30 | 1,150 | 1,190 | 1,150 | 1,190 | 31,000 |
| 1993/11/29 | 1,250 | 1,250 | 1,150 | 1,150 | 24,000 |
| 1993/11/26 | 1,290 | 1,300 | 1,250 | 1,250 | 29,000 |
| 1993/11/25 | 1,270 | 1,270 | 1,250 | 1,250 | 41,000 |
| 1993/11/24 | 1,250 | 1,250 | 1,220 | 1,230 | 42,000 |
| 1993/11/22 | 1,280 | 1,280 | 1,250 | 1,250 | 25,000 |
| 1993/11/19 | 1,300 | 1,300 | 1,270 | 1,280 | 35,000 |
| 1993/11/18 | 1,300 | 1,300 | 1,280 | 1,300 | 7,000 |
| 1993/11/17 | 1,300 | 1,320 | 1,290 | 1,310 | 10,000 |
| 1993/11/16 | 1,320 | 1,340 | 1,300 | 1,320 | 14,000 |
| 1993/11/15 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 |
| 1993/11/12 | 1,250 | 1,350 | 1,250 | 1,350 | 51,000 |
| 1993/11/11 | 1,250 | 1,260 | 1,240 | 1,240 | 12,000 |
| 1993/11/10 | 1,270 | 1,270 | 1,250 | 1,260 | 26,000 |
| 1993/11/09 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1993/11/08 | 1,300 | 1,300 | 1,280 | 1,300 | 25,000 |
| 1993/11/05 | 1,330 | 1,350 | 1,300 | 1,310 | 31,000 |
| 1993/11/04 | 1,400 | 1,400 | 1,350 | 1,350 | 19,000 |
| 1993/11/02 | 1,410 | 1,410 | 1,400 | 1,400 | 22,000 |
| 1993/11/01 | 1,410 | 1,420 | 1,380 | 1,400 | 39,000 |
| 1993/10/29 | 1,400 | 1,420 | 1,400 | 1,400 | 24,000 |
| 1993/10/28 | 1,420 | 1,430 | 1,370 | 1,390 | 59,000 |
| 1993/10/27 | 1,420 | 1,430 | 1,400 | 1,400 | 49,000 |
| 1993/10/26 | 1,420 | 1,430 | 1,420 | 1,420 | 15,000 |
| 1993/10/25 | 1,470 | 1,470 | 1,410 | 1,410 | 45,000 |
| 1993/10/22 | 1,440 | 1,440 | 1,400 | 1,410 | 26,000 |
| 1993/10/21 | 1,470 | 1,470 | 1,440 | 1,470 | 31,000 |
| 1993/10/20 | 1,500 | 1,500 | 1,480 | 1,480 | 24,000 |
| 1993/10/19 | 1,510 | 1,520 | 1,500 | 1,510 | 16,000 |
| 1993/10/18 | 1,530 | 1,530 | 1,530 | 1,530 | 12,000 |
| 1993/10/15 | 1,510 | 1,530 | 1,500 | 1,530 | 29,000 |
| 1993/10/14 | 1,510 | 1,530 | 1,510 | 1,510 | 24,000 |
| 1993/10/13 | 1,570 | 1,570 | 1,530 | 1,530 | 22,000 |
| 1993/10/12 | 1,580 | 1,590 | 1,560 | 1,560 | 32,000 |
| 1993/10/08 | 1,540 | 1,560 | 1,530 | 1,560 | 30,000 |
| 1993/10/07 | 1,560 | 1,570 | 1,550 | 1,560 | 43,000 |
| 1993/10/06 | 1,550 | 1,570 | 1,550 | 1,550 | 54,000 |
| 1993/10/05 | 1,580 | 1,590 | 1,570 | 1,570 | 37,000 |
| 1993/10/04 | 1,560 | 1,600 | 1,550 | 1,590 | 32,000 |
| 1993/10/01 | 1,600 | 1,600 | 1,570 | 1,580 | 26,000 |
| 1993/09/30 | 1,580 | 1,600 | 1,550 | 1,550 | 43,000 |
| 1993/09/29 | 1,600 | 1,600 | 1,590 | 1,600 | 22,000 |
| 1993/09/28 | 1,610 | 1,610 | 1,580 | 1,600 | 17,000 |
| 1993/09/27 | 1,620 | 1,620 | 1,600 | 1,600 | 47,000 |
| 1993/09/24 | 1,600 | 1,600 | 1,540 | 1,600 | 15,000 |
| 1993/09/22 | 1,610 | 1,610 | 1,580 | 1,590 | 48,000 |
| 1993/09/21 | 1,640 | 1,660 | 1,610 | 1,620 | 28,000 |
| 1993/09/20 | 1,620 | 1,630 | 1,610 | 1,630 | 33,000 |
| 1993/09/17 | 1,620 | 1,630 | 1,620 | 1,630 | 18,000 |
| 1993/09/16 | 1,650 | 1,650 | 1,610 | 1,610 | 133,000 |
| 1993/09/14 | 1,670 | 1,680 | 1,640 | 1,640 | 170,000 |
| 1993/09/13 | 1,650 | 1,690 | 1,650 | 1,660 | 38,000 |
| 1993/09/10 | 1,680 | 1,680 | 1,650 | 1,660 | 49,000 |
| 1993/09/09 | 1,690 | 1,690 | 1,660 | 1,660 | 61,000 |
| 1993/09/08 | 1,680 | 1,710 | 1,670 | 1,670 | 30,000 |
| 1993/09/07 | 1,720 | 1,730 | 1,700 | 1,710 | 32,000 |
| 1993/09/06 | 1,710 | 1,720 | 1,700 | 1,710 | 76,000 |
| 1993/09/03 | 1,740 | 1,740 | 1,690 | 1,690 | 57,000 |
| 1993/09/02 | 1,730 | 1,750 | 1,720 | 1,740 | 82,000 |
| 1993/09/01 | 1,700 | 1,730 | 1,690 | 1,730 | 69,000 |
| 1993/08/31 | 1,680 | 1,720 | 1,680 | 1,690 | 42,000 |
| 1993/08/30 | 1,660 | 1,700 | 1,660 | 1,690 | 64,000 |
| 1993/08/27 | 1,650 | 1,660 | 1,640 | 1,650 | 175,000 |
| 1993/08/26 | 1,660 | 1,660 | 1,650 | 1,650 | 35,000 |
| 1993/08/25 | 1,700 | 1,700 | 1,660 | 1,660 | 28,000 |
| 1993/08/24 | 1,670 | 1,700 | 1,660 | 1,700 | 38,000 |
| 1993/08/23 | 1,730 | 1,730 | 1,700 | 1,700 | 33,000 |
| 1993/08/20 | 1,740 | 1,740 | 1,710 | 1,730 | 26,000 |
| 1993/08/19 | 1,720 | 1,740 | 1,700 | 1,740 | 20,000 |
| 1993/08/18 | 1,760 | 1,760 | 1,730 | 1,760 | 35,000 |
| 1993/08/17 | 1,760 | 1,760 | 1,750 | 1,760 | 104,000 |
| 1993/08/16 | 1,790 | 1,790 | 1,770 | 1,770 | 80,000 |
| 1993/08/13 | 1,780 | 1,800 | 1,780 | 1,790 | 126,000 |
| 1993/08/12 | 1,770 | 1,800 | 1,770 | 1,770 | 228,000 |
| 1993/08/11 | 1,740 | 1,750 | 1,720 | 1,740 | 160,000 |
| 1993/08/10 | 1,730 | 1,740 | 1,700 | 1,700 | 55,000 |
| 1993/08/09 | 1,760 | 1,760 | 1,730 | 1,730 | 74,000 |
| 1993/08/06 | 1,780 | 1,780 | 1,720 | 1,760 | 209,000 |
| 1993/08/05 | 1,750 | 1,840 | 1,750 | 1,790 | 365,000 |
| 1993/08/03 | 0 | 0 | 0 | 0 | 0 |
| 1993/08/03 | 1 -> 10.00 分割 | ||||
| 1993/07/26 | 16,700 | 17,100 | 16,500 | 16,900 | 19,100 |
| 1993/07/23 | 17,000 | 17,000 | 16,500 | 16,500 | 17,200 |
| 1993/07/22 | 17,000 | 17,200 | 17,000 | 17,200 | 14,900 |
| 1993/07/21 | 17,000 | 17,100 | 16,900 | 17,100 | 10,400 |
| 1993/07/20 | 17,200 | 17,200 | 16,900 | 17,100 | 10,600 |
| 1993/07/19 | 17,300 | 17,300 | 17,000 | 17,200 | 9,000 |
| 1993/07/16 | 17,200 | 17,500 | 17,100 | 17,500 | 24,300 |
| 1993/07/15 | 16,500 | 17,100 | 16,500 | 17,100 | 31,400 |
| 1993/07/14 | 16,200 | 16,300 | 16,100 | 16,100 | 6,200 |
| 1993/07/13 | 16,100 | 16,300 | 16,000 | 16,000 | 8,900 |
| 1993/07/12 | 16,200 | 16,300 | 16,000 | 16,300 | 4,400 |
| 1993/07/09 | 16,200 | 16,200 | 16,000 | 16,000 | 5,800 |
| 1993/07/08 | 16,300 | 16,300 | 16,200 | 16,200 | 8,300 |
| 1993/07/07 | 16,400 | 16,800 | 16,300 | 16,300 | 8,600 |
| 1993/07/06 | 16,200 | 16,400 | 16,200 | 16,300 | 7,500 |
| 1993/07/05 | 16,400 | 16,400 | 16,000 | 16,100 | 3,200 |
| 1993/07/02 | 16,500 | 16,500 | 16,200 | 16,400 | 9,700 |
| 1993/07/01 | 16,200 | 16,300 | 16,000 | 16,100 | 10,300 |
| 1993/06/30 | 15,900 | 16,200 | 15,700 | 16,000 | 6,500 |
| 1993/06/29 | 16,000 | 16,000 | 15,700 | 15,700 | 6,500 |
| 1993/06/28 | 16,400 | 16,400 | 15,700 | 16,000 | 10,600 |
| 1993/06/25 | 16,300 | 16,400 | 16,100 | 16,200 | 22,900 |
| 1993/06/24 | 15,600 | 16,700 | 15,600 | 16,200 | 14,600 |
| 1993/06/23 | 15,300 | 15,800 | 15,300 | 15,700 | 9,900 |
| 1993/06/22 | 15,000 | 15,500 | 14,800 | 15,500 | 6,000 |
| 1993/06/21 | 15,400 | 15,400 | 14,800 | 14,800 | 6,600 |
| 1993/06/18 | 15,500 | 15,700 | 15,500 | 15,500 | 7,200 |
| 1993/06/17 | 15,400 | 15,400 | 15,000 | 15,100 | 30,700 |
| 1993/06/16 | 16,500 | 16,600 | 15,800 | 15,800 | 25,900 |
| 1993/06/15 | 17,300 | 17,400 | 16,800 | 16,900 | 11,700 |
| 1993/06/14 | 17,400 | 17,500 | 17,100 | 17,500 | 7,500 |
| 1993/06/11 | 16,900 | 18,100 | 16,800 | 17,300 | 38,900 |
| 1993/06/10 | 16,700 | 16,900 | 16,600 | 16,600 | 18,400 |
| 1993/06/08 | 17,000 | 17,000 | 16,800 | 16,800 | 11,200 |
| 1993/06/07 | 16,300 | 17,200 | 16,300 | 17,000 | 24,500 |
| 1993/06/04 | 16,200 | 16,300 | 16,100 | 16,300 | 4,100 |
| 1993/06/03 | 15,900 | 16,400 | 15,800 | 16,000 | 9,500 |
| 1993/06/02 | 15,900 | 16,000 | 15,800 | 15,800 | 3,500 |
| 1993/06/01 | 15,900 | 16,000 | 15,900 | 15,900 | 7,300 |
| 1993/05/31 | 15,900 | 15,900 | 15,600 | 15,600 | 4,600 |
| 1993/05/28 | 15,900 | 15,900 | 15,800 | 15,800 | 4,200 |
| 1993/05/27 | 15,800 | 16,000 | 15,800 | 15,900 | 11,800 |
| 1993/05/26 | 16,000 | 16,000 | 15,800 | 15,800 | 6,200 |
| 1993/05/25 | 16,200 | 16,200 | 16,100 | 16,100 | 18,000 |
| 1993/05/24 | 16,100 | 16,500 | 16,100 | 16,300 | 33,900 |
| 1993/05/21 | 15,400 | 16,500 | 15,400 | 15,900 | 40,800 |
| 1993/05/20 | 14,800 | 15,000 | 14,700 | 15,000 | 8,800 |
| 1993/05/19 | 14,700 | 14,800 | 14,700 | 14,800 | 2,400 |
| 1993/05/18 | 15,200 | 15,200 | 14,900 | 14,900 | 1,700 |
| 1993/05/17 | 15,400 | 15,600 | 15,300 | 15,400 | 3,300 |
| 1993/05/14 | 15,400 | 15,500 | 15,200 | 15,400 | 1,400 |
| 1993/05/13 | 15,500 | 15,600 | 15,500 | 15,500 | 13,200 |
| 1993/05/12 | 15,600 | 15,900 | 15,200 | 15,600 | 30,300 |
| 1993/05/11 | 15,000 | 15,100 | 14,900 | 15,000 | 22,900 |
| 1993/05/10 | 14,700 | 14,700 | 14,500 | 14,700 | 7,800 |
| 1993/05/07 | 14,800 | 14,800 | 14,500 | 14,700 | 12,700 |
| 1993/05/06 | 14,600 | 14,800 | 14,400 | 14,800 | 11,300 |
| 1993/04/30 | 14,100 | 14,600 | 14,100 | 14,600 | 11,800 |
| 1993/04/28 | 13,300 | 13,700 | 13,300 | 13,700 | 40,100 |
| 1993/04/27 | 13,200 | 13,400 | 13,200 | 13,400 | 6,500 |
| 1993/04/26 | 12,700 | 12,700 | 12,300 | 12,300 | 7,300 |
| 1993/04/23 | 12,300 | 12,400 | 12,100 | 12,300 | 1,100 |
| 1993/04/22 | 12,500 | 12,700 | 12,500 | 12,500 | 1,000 |
| 1993/04/21 | 12,800 | 12,800 | 12,400 | 12,700 | 2,300 |
| 1993/04/20 | 12,900 | 12,900 | 12,700 | 12,700 | 1,400 |
| 1993/04/19 | 12,900 | 13,000 | 12,700 | 13,000 | 6,300 |
| 1993/04/16 | 13,700 | 13,800 | 13,200 | 13,200 | 5,700 |
| 1993/04/15 | 14,000 | 14,000 | 13,900 | 13,900 | 1,000 |
| 1993/04/14 | 14,000 | 14,000 | 14,000 | 14,000 | 3,900 |
| 1993/04/13 | 14,200 | 14,400 | 14,000 | 14,000 | 5,600 |
| 1993/04/12 | 14,600 | 14,700 | 14,000 | 14,000 | 11,900 |
| 1993/04/09 | 13,600 | 15,000 | 13,600 | 14,700 | 25,300 |
| 1993/04/08 | 13,100 | 13,500 | 12,900 | 13,500 | 31,200 |
| 1993/04/07 | 12,800 | 13,000 | 12,700 | 13,000 | 7,400 |
| 1993/04/06 | 12,900 | 13,100 | 12,500 | 12,900 | 12,300 |
| 1993/04/05 | 12,200 | 13,100 | 12,100 | 13,000 | 10,800 |
| 1993/04/02 | 11,800 | 12,300 | 11,800 | 12,000 | 21,100 |
| 1993/04/01 | 10,900 | 11,400 | 10,800 | 11,400 | 10,800 |
| 1993/03/31 | 11,000 | 11,200 | 11,000 | 11,100 | 5,800 |
| 1993/03/30 | 11,000 | 11,100 | 10,900 | 11,000 | 7,400 |
| 1993/03/29 | 10,900 | 11,100 | 10,700 | 11,000 | 9,500 |
| 1993/03/26 | 10,500 | 10,900 | 10,500 | 10,700 | 3,500 |
| 1993/03/25 | 10,300 | 10,400 | 10,200 | 10,200 | 5,800 |
| 1993/03/24 | 10,100 | 10,300 | 10,100 | 10,200 | 4,700 |
| 1993/03/23 | 10,500 | 10,500 | 10,200 | 10,400 | 4,300 |
| 1993/03/22 | 10,300 | 10,400 | 10,000 | 10,400 | 4,700 |
| 1993/03/19 | 11,000 | 11,000 | 9,910 | 9,910 | 4,700 |
| 1993/03/18 | 11,000 | 11,000 | 11,000 | 11,000 | 2,800 |
| 1993/03/17 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 1993/03/16 | 10,500 | 10,700 | 10,500 | 10,500 | 6,200 |
| 1993/03/15 | 10,200 | 10,400 | 10,000 | 10,400 | 4,100 |
| 1993/03/12 | 10,000 | 10,100 | 10,000 | 10,000 | 1,800 |
| 1993/03/10 | 10,700 | 10,700 | 10,000 | 10,000 | 1,900 |
| 1993/03/09 | 10,100 | 10,500 | 10,000 | 10,500 | 9,000 |
| 1993/03/08 | 10,000 | 10,200 | 9,870 | 10,000 | 4,400 |
| 1993/03/05 | 9,990 | 9,990 | 9,990 | 9,990 | 100 |
| 1993/03/04 | 10,000 | 10,000 | 9,900 | 10,000 | 5,200 |
| 1993/03/03 | 10,000 | 10,000 | 9,950 | 9,950 | 2,000 |
| 1993/03/02 | 9,900 | 10,200 | 9,900 | 10,000 | 10,500 |
| 1993/02/26 | 9,940 | 9,940 | 9,940 | 9,940 | 2,100 |
| 1993/02/25 | 9,900 | 9,950 | 9,900 | 9,940 | 6,500 |
| 1993/02/24 | 9,220 | 9,400 | 9,210 | 9,400 | 2,700 |
| 1993/02/23 | 9,290 | 9,290 | 9,280 | 9,280 | 700 |
| 1993/02/22 | 9,690 | 9,690 | 9,690 | 9,690 | 100 |
| 1993/02/19 | 9,700 | 9,700 | 9,700 | 9,700 | 300 |
| 1993/02/16 | 10,000 | 10,000 | 9,900 | 9,950 | 1,900 |
| 1993/02/15 | 9,900 | 9,900 | 9,900 | 9,900 | 2,000 |
| 1993/02/05 | 10,100 | 10,100 | 9,950 | 10,000 | 2,800 |
| 1993/02/04 | 9,700 | 10,000 | 9,700 | 10,000 | 7,800 |
| 1993/02/03 | 9,300 | 9,400 | 9,300 | 9,400 | 200 |
| 1993/02/02 | 9,400 | 9,400 | 9,400 | 9,400 | 3,800 |
| 1993/02/01 | 9,400 | 9,400 | 9,400 | 9,400 | 200 |
| 1993/01/29 | 9,500 | 9,600 | 9,400 | 9,400 | 2,800 |
| 1993/01/28 | 9,500 | 9,500 | 9,500 | 9,500 | 700 |
| 1993/01/27 | 9,400 | 9,400 | 9,400 | 9,400 | 300 |
| 1993/01/25 | 9,600 | 9,700 | 9,590 | 9,590 | 3,200 |
| 1993/01/22 | 9,400 | 9,400 | 9,400 | 9,400 | 100 |
| 1993/01/21 | 9,400 | 9,400 | 9,300 | 9,400 | 1,200 |
| 1993/01/18 | 9,400 | 9,400 | 9,300 | 9,300 | 600 |
| 1993/01/14 | 9,400 | 9,400 | 9,400 | 9,400 | 400 |
| 1993/01/13 | 9,700 | 9,700 | 9,450 | 9,450 | 2,300 |
| 1993/01/12 | 9,800 | 9,800 | 9,700 | 9,700 | 1,100 |
| 1993/01/11 | 9,850 | 9,850 | 9,750 | 9,750 | 1,500 |
| 1993/01/08 | 9,750 | 9,750 | 9,750 | 9,750 | 600 |
| 1993/01/06 | 9,750 | 9,750 | 9,750 | 9,750 | 200 |
| 1993/01/05 | 9,850 | 9,850 | 9,850 | 9,850 | 300 |
| 1993/01/04 | 9,750 | 9,750 | 9,750 | 9,750 | 100 |