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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 |
| 1995/12/28 | 1,130 | 1,140 | 1,110 | 1,110 | 16,000 |
| 1995/12/27 | 1,150 | 1,150 | 1,110 | 1,110 | 55,000 |
| 1995/12/26 | 1,120 | 1,140 | 1,120 | 1,140 | 55,000 |
| 1995/12/25 | 1,140 | 1,140 | 1,100 | 1,110 | 42,000 |
| 1995/12/22 | 1,090 | 1,100 | 1,090 | 1,100 | 41,000 |
| 1995/12/21 | 1,080 | 1,090 | 1,080 | 1,090 | 24,000 |
| 1995/12/20 | 1,090 | 1,090 | 1,060 | 1,090 | 15,000 |
| 1995/12/19 | 1,050 | 1,070 | 1,050 | 1,060 | 46,000 |
| 1995/12/18 | 1,060 | 1,080 | 1,050 | 1,050 | 41,000 |
| 1995/12/15 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1995/12/14 | 1,100 | 1,100 | 1,080 | 1,090 | 14,000 |
| 1995/12/13 | 1,070 | 1,110 | 1,070 | 1,110 | 23,000 |
| 1995/12/12 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 1995/12/11 | 1,100 | 1,110 | 1,060 | 1,070 | 16,000 |
| 1995/12/08 | 1,090 | 1,100 | 1,070 | 1,100 | 96,000 |
| 1995/12/07 | 1,050 | 1,060 | 1,050 | 1,050 | 42,000 |
| 1995/12/06 | 1,040 | 1,070 | 1,040 | 1,060 | 58,000 |
| 1995/12/05 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1995/12/04 | 1,080 | 1,090 | 1,050 | 1,050 | 38,000 |
| 1995/12/01 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1995/11/30 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1995/11/29 | 1,030 | 1,070 | 1,030 | 1,050 | 51,000 |
| 1995/11/28 | 1,030 | 1,030 | 1,030 | 1,030 | 28,000 |
| 1995/11/27 | 1,070 | 1,070 | 1,030 | 1,030 | 30,000 |
| 1995/11/24 | 1,040 | 1,050 | 1,010 | 1,010 | 36,000 |
| 1995/11/22 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1995/11/21 | 990 | 1,020 | 990 | 1,020 | 25,000 |
| 1995/11/20 | 981 | 1,000 | 981 | 983 | 29,000 |
| 1995/11/17 | 983 | 1,000 | 983 | 1,000 | 4,000 |
| 1995/11/15 | 1,000 | 1,000 | 970 | 970 | 15,000 |
| 1995/11/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/11/13 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1995/11/10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1995/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/11/08 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 1995/11/07 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1995/11/06 | 1,020 | 1,040 | 1,010 | 1,010 | 10,000 |
| 1995/11/02 | 1,040 | 1,040 | 1,020 | 1,040 | 11,000 |
| 1995/11/01 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1995/10/31 | 1,010 | 1,030 | 1,000 | 1,030 | 10,000 |
| 1995/10/30 | 1,050 | 1,050 | 1,010 | 1,010 | 22,000 |
| 1995/10/27 | 1,060 | 1,060 | 1,050 | 1,050 | 34,000 |
| 1995/10/26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1995/10/25 | 1,090 | 1,090 | 1,060 | 1,060 | 32,000 |
| 1995/10/24 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1995/10/23 | 1,060 | 1,070 | 1,050 | 1,050 | 14,000 |
| 1995/10/20 | 1,060 | 1,070 | 1,060 | 1,060 | 23,000 |
| 1995/10/19 | 1,060 | 1,070 | 1,050 | 1,060 | 17,000 |
| 1995/10/18 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1995/10/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/10/16 | 1,060 | 1,070 | 1,050 | 1,050 | 18,000 |
| 1995/10/13 | 1,060 | 1,070 | 1,050 | 1,050 | 16,000 |
| 1995/10/12 | 1,050 | 1,090 | 1,050 | 1,090 | 17,000 |
| 1995/10/11 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1995/10/09 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 |
| 1995/10/06 | 1,090 | 1,100 | 1,070 | 1,100 | 35,000 |
| 1995/10/05 | 1,100 | 1,100 | 1,080 | 1,100 | 43,000 |
| 1995/10/04 | 1,090 | 1,130 | 1,090 | 1,120 | 71,000 |
| 1995/10/03 | 1,080 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1995/10/02 | 1,080 | 1,100 | 1,080 | 1,080 | 28,000 |
| 1995/09/29 | 1,070 | 1,100 | 1,070 | 1,080 | 16,000 |
| 1995/09/28 | 1,060 | 1,070 | 1,060 | 1,070 | 17,000 |
| 1995/09/27 | 1,090 | 1,090 | 1,060 | 1,070 | 14,000 |
| 1995/09/26 | 1,080 | 1,100 | 1,060 | 1,060 | 23,000 |
| 1995/09/25 | 1,100 | 1,100 | 1,050 | 1,060 | 56,000 |
| 1995/09/22 | 1,060 | 1,090 | 1,060 | 1,080 | 21,000 |
| 1995/09/21 | 1,100 | 1,100 | 1,080 | 1,090 | 15,000 |
| 1995/09/20 | 1,150 | 1,150 | 1,120 | 1,120 | 20,000 |
| 1995/09/19 | 1,120 | 1,130 | 1,090 | 1,130 | 34,000 |
| 1995/09/18 | 1,120 | 1,180 | 1,110 | 1,110 | 143,000 |
| 1995/09/14 | 1,100 | 1,110 | 1,090 | 1,110 | 112,000 |
| 1995/09/13 | 1,100 | 1,100 | 1,080 | 1,090 | 29,000 |
| 1995/09/12 | 1,120 | 1,130 | 1,100 | 1,110 | 75,000 |
| 1995/09/11 | 1,040 | 1,090 | 1,040 | 1,080 | 173,000 |
| 1995/09/08 | 1,040 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1995/09/07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1995/09/06 | 1,040 | 1,050 | 1,020 | 1,030 | 33,000 |
| 1995/09/05 | 1,030 | 1,050 | 1,030 | 1,030 | 14,000 |
| 1995/09/04 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 |
| 1995/09/01 | 1,060 | 1,060 | 1,020 | 1,060 | 64,000 |
| 1995/08/31 | 1,040 | 1,070 | 1,040 | 1,050 | 68,000 |
| 1995/08/30 | 990 | 1,070 | 990 | 1,050 | 129,000 |
| 1995/08/29 | 980 | 983 | 979 | 979 | 65,000 |
| 1995/08/28 | 983 | 983 | 975 | 983 | 14,000 |
| 1995/08/25 | 995 | 995 | 983 | 983 | 81,000 |
| 1995/08/24 | 990 | 990 | 971 | 980 | 30,000 |
| 1995/08/23 | 980 | 990 | 980 | 990 | 80,000 |
| 1995/08/22 | 990 | 990 | 981 | 985 | 20,000 |
| 1995/08/21 | 960 | 990 | 960 | 980 | 52,000 |
| 1995/08/18 | 961 | 961 | 954 | 954 | 7,000 |
| 1995/08/17 | 959 | 961 | 956 | 961 | 72,000 |
| 1995/08/16 | 930 | 975 | 930 | 970 | 133,000 |
| 1995/08/15 | 930 | 930 | 921 | 930 | 16,000 |
| 1995/08/14 | 925 | 925 | 918 | 918 | 31,000 |
| 1995/08/11 | 906 | 915 | 906 | 915 | 5,000 |
| 1995/08/10 | 900 | 919 | 896 | 900 | 29,000 |
| 1995/08/09 | 902 | 910 | 895 | 895 | 19,000 |
| 1995/08/08 | 906 | 906 | 905 | 905 | 7,000 |
| 1995/08/07 | 914 | 914 | 910 | 910 | 10,000 |
| 1995/08/04 | 914 | 915 | 908 | 915 | 36,000 |
| 1995/08/03 | 911 | 915 | 905 | 915 | 36,000 |
| 1995/08/02 | 920 | 924 | 914 | 914 | 8,000 |
| 1995/08/01 | 910 | 910 | 910 | 910 | 64,000 |
| 1995/07/31 | 900 | 920 | 896 | 920 | 25,000 |
| 1995/07/28 | 897 | 900 | 890 | 890 | 79,000 |
| 1995/07/27 | 893 | 895 | 892 | 895 | 18,000 |
| 1995/07/26 | 903 | 903 | 892 | 892 | 8,000 |
| 1995/07/25 | 905 | 908 | 897 | 897 | 145,000 |
| 1995/07/24 | 910 | 911 | 910 | 910 | 16,000 |
| 1995/07/21 | 897 | 901 | 897 | 901 | 5,000 |
| 1995/07/20 | 900 | 900 | 896 | 900 | 7,000 |
| 1995/07/19 | 910 | 910 | 890 | 900 | 17,000 |
| 1995/07/18 | 928 | 930 | 910 | 910 | 24,000 |
| 1995/07/17 | 930 | 935 | 921 | 921 | 33,000 |
| 1995/07/14 | 920 | 930 | 920 | 930 | 8,000 |
| 1995/07/13 | 910 | 919 | 906 | 910 | 18,000 |
| 1995/07/12 | 910 | 910 | 898 | 900 | 32,000 |
| 1995/07/11 | 910 | 910 | 880 | 881 | 19,000 |
| 1995/07/10 | 905 | 925 | 905 | 920 | 71,000 |
| 1995/07/07 | 904 | 905 | 890 | 905 | 33,000 |
| 1995/07/06 | 875 | 890 | 875 | 890 | 6,000 |
| 1995/07/05 | 873 | 873 | 870 | 870 | 5,000 |
| 1995/07/04 | 894 | 894 | 893 | 893 | 5,000 |
| 1995/07/03 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/06/30 | 890 | 894 | 890 | 894 | 6,000 |
| 1995/06/29 | 883 | 890 | 883 | 890 | 16,000 |
| 1995/06/28 | 900 | 900 | 880 | 880 | 8,000 |
| 1995/06/27 | 902 | 907 | 900 | 900 | 120,000 |
| 1995/06/26 | 934 | 939 | 934 | 939 | 33,000 |
| 1995/06/23 | 910 | 915 | 910 | 914 | 9,000 |
| 1995/06/22 | 885 | 900 | 885 | 897 | 26,000 |
| 1995/06/21 | 880 | 885 | 880 | 885 | 3,000 |
| 1995/06/20 | 889 | 890 | 880 | 885 | 10,000 |
| 1995/06/19 | 850 | 870 | 850 | 870 | 5,000 |
| 1995/06/16 | 850 | 855 | 850 | 850 | 10,000 |
| 1995/06/15 | 850 | 850 | 845 | 845 | 3,000 |
| 1995/06/14 | 850 | 860 | 850 | 860 | 12,000 |
| 1995/06/13 | 870 | 870 | 850 | 870 | 27,000 |
| 1995/06/12 | 879 | 879 | 879 | 879 | 1,000 |
| 1995/06/09 | 885 | 885 | 885 | 885 | 1,000 |
| 1995/06/08 | 908 | 908 | 890 | 890 | 27,000 |
| 1995/06/07 | 898 | 910 | 890 | 909 | 11,000 |
| 1995/06/06 | 885 | 899 | 885 | 895 | 16,000 |
| 1995/06/05 | 892 | 899 | 892 | 895 | 6,000 |
| 1995/06/02 | 880 | 895 | 880 | 882 | 66,000 |
| 1995/06/01 | 870 | 882 | 870 | 882 | 52,000 |
| 1995/05/31 | 880 | 880 | 870 | 880 | 130,000 |
| 1995/05/30 | 871 | 880 | 870 | 875 | 11,000 |
| 1995/05/29 | 880 | 880 | 880 | 880 | 20,000 |
| 1995/05/26 | 890 | 895 | 885 | 885 | 33,000 |
| 1995/05/25 | 910 | 910 | 898 | 898 | 66,000 |
| 1995/05/24 | 903 | 903 | 900 | 900 | 65,000 |
| 1995/05/23 | 902 | 913 | 902 | 912 | 38,000 |
| 1995/05/22 | 910 | 912 | 907 | 912 | 97,000 |
| 1995/05/19 | 912 | 915 | 907 | 910 | 108,000 |
| 1995/05/18 | 914 | 918 | 908 | 918 | 23,000 |
| 1995/05/17 | 916 | 918 | 916 | 918 | 21,000 |
| 1995/05/16 | 907 | 918 | 907 | 917 | 41,000 |
| 1995/05/15 | 902 | 916 | 902 | 916 | 43,000 |
| 1995/05/12 | 905 | 912 | 905 | 912 | 89,000 |
| 1995/05/11 | 916 | 916 | 913 | 915 | 11,000 |
| 1995/05/10 | 923 | 927 | 911 | 926 | 30,000 |
| 1995/05/09 | 940 | 950 | 939 | 943 | 42,000 |
| 1995/05/08 | 970 | 971 | 941 | 950 | 56,000 |
| 1995/05/02 | 998 | 1,000 | 985 | 1,000 | 13,000 |
| 1995/05/01 | 967 | 1,000 | 967 | 1,000 | 8,000 |
| 1995/04/28 | 985 | 990 | 971 | 987 | 16,000 |
| 1995/04/27 | 999 | 999 | 990 | 990 | 2,000 |
| 1995/04/25 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 |
| 1995/04/24 | 988 | 989 | 982 | 989 | 11,000 |
| 1995/04/21 | 990 | 990 | 970 | 989 | 45,000 |
| 1995/04/20 | 980 | 1,000 | 980 | 1,000 | 12,000 |
| 1995/04/19 | 971 | 971 | 970 | 970 | 5,000 |
| 1995/04/18 | 981 | 981 | 970 | 970 | 4,000 |
| 1995/04/17 | 983 | 983 | 970 | 970 | 14,000 |
| 1995/04/14 | 985 | 985 | 985 | 985 | 2,000 |
| 1995/04/13 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/04/11 | 988 | 998 | 988 | 998 | 3,000 |
| 1995/04/10 | 971 | 998 | 971 | 998 | 2,000 |
| 1995/04/07 | 983 | 983 | 970 | 970 | 7,000 |
| 1995/04/06 | 983 | 983 | 983 | 983 | 22,000 |
| 1995/04/05 | 974 | 1,000 | 974 | 1,000 | 14,000 |
| 1995/04/04 | 994 | 994 | 994 | 994 | 2,000 |
| 1995/04/03 | 980 | 980 | 960 | 975 | 4,000 |
| 1995/03/31 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1995/03/30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/03/29 | 980 | 1,010 | 980 | 1,010 | 20,000 |
| 1995/03/28 | 959 | 1,000 | 959 | 1,000 | 12,000 |
| 1995/03/27 | 990 | 990 | 990 | 990 | 31,000 |
| 1995/03/24 | 939 | 941 | 920 | 940 | 47,000 |
| 1995/03/23 | 968 | 968 | 930 | 940 | 20,000 |
| 1995/03/22 | 970 | 970 | 960 | 970 | 331,000 |
| 1995/03/20 | 970 | 970 | 960 | 970 | 209,000 |
| 1995/03/17 | 954 | 964 | 954 | 960 | 27,000 |
| 1995/03/16 | 936 | 936 | 936 | 936 | 2,000 |
| 1995/03/15 | 922 | 932 | 920 | 932 | 157,000 |
| 1995/03/14 | 942 | 942 | 932 | 932 | 17,000 |
| 1995/03/13 | 952 | 960 | 952 | 952 | 10,000 |
| 1995/03/10 | 969 | 970 | 960 | 970 | 119,000 |
| 1995/03/09 | 990 | 990 | 980 | 989 | 65,000 |
| 1995/03/08 | 1,010 | 1,010 | 981 | 990 | 167,000 |
| 1995/03/07 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1995/03/06 | 1,040 | 1,040 | 1,020 | 1,030 | 9,000 |
| 1995/03/03 | 1,090 | 1,090 | 1,040 | 1,040 | 11,000 |
| 1995/03/02 | 1,070 | 1,090 | 1,060 | 1,090 | 13,000 |
| 1995/03/01 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1995/02/28 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1995/02/27 | 1,100 | 1,100 | 1,060 | 1,060 | 38,000 |
| 1995/02/24 | 1,110 | 1,110 | 1,060 | 1,060 | 23,000 |
| 1995/02/23 | 1,120 | 1,120 | 1,070 | 1,070 | 244,000 |
| 1995/02/22 | 1,130 | 1,130 | 1,120 | 1,130 | 224,000 |
| 1995/02/21 | 1,100 | 1,130 | 1,100 | 1,130 | 512,000 |
| 1995/02/20 | 1,110 | 1,110 | 1,100 | 1,100 | 506,000 |
| 1995/02/17 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1995/02/16 | 1,110 | 1,110 | 1,080 | 1,100 | 8,000 |
| 1995/02/15 | 1,110 | 1,140 | 1,110 | 1,130 | 4,000 |
| 1995/02/14 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1995/02/13 | 1,130 | 1,140 | 1,130 | 1,140 | 18,000 |
| 1995/02/10 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 |
| 1995/02/09 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1995/02/08 | 1,170 | 1,170 | 1,130 | 1,130 | 10,000 |
| 1995/02/07 | 1,150 | 1,180 | 1,150 | 1,170 | 11,000 |
| 1995/02/06 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 |
| 1995/02/03 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1995/02/02 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 |
| 1995/02/01 | 1,180 | 1,180 | 1,130 | 1,180 | 39,000 |
| 1995/01/31 | 1,150 | 1,190 | 1,130 | 1,190 | 59,000 |
| 1995/01/30 | 1,160 | 1,160 | 1,120 | 1,130 | 99,000 |
| 1995/01/27 | 1,190 | 1,190 | 1,160 | 1,160 | 9,000 |
| 1995/01/26 | 1,240 | 1,270 | 1,210 | 1,210 | 27,000 |
| 1995/01/25 | 1,240 | 1,240 | 1,220 | 1,220 | 28,000 |
| 1995/01/24 | 1,110 | 1,130 | 1,110 | 1,120 | 15,000 |
| 1995/01/23 | 1,130 | 1,150 | 1,120 | 1,120 | 66,000 |
| 1995/01/20 | 1,230 | 1,230 | 1,150 | 1,150 | 32,000 |
| 1995/01/19 | 1,240 | 1,250 | 1,210 | 1,230 | 8,000 |
| 1995/01/18 | 1,200 | 1,220 | 1,200 | 1,220 | 15,000 |
| 1995/01/17 | 1,190 | 1,200 | 1,180 | 1,200 | 18,000 |
| 1995/01/13 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1995/01/12 | 1,220 | 1,220 | 1,190 | 1,200 | 34,000 |
| 1995/01/11 | 1,200 | 1,220 | 1,190 | 1,190 | 37,000 |
| 1995/01/10 | 1,180 | 1,190 | 1,180 | 1,180 | 197,000 |
| 1995/01/09 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1995/01/06 | 1,180 | 1,190 | 1,150 | 1,180 | 17,000 |
| 1995/01/05 | 1,210 | 1,210 | 1,190 | 1,200 | 6,000 |
| 1995/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |