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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,097 | 1,097 | 1,085 | 1,095 | 7,000 |
| 2006/12/28 | 1,086 | 1,100 | 1,066 | 1,099 | 18,000 |
| 2006/12/27 | 1,101 | 1,106 | 1,100 | 1,106 | 9,000 |
| 2006/12/26 | 1,096 | 1,100 | 1,094 | 1,100 | 21,000 |
| 2006/12/25 | 1,123 | 1,123 | 1,095 | 1,095 | 29,000 |
| 2006/12/22 | 1,109 | 1,109 | 1,101 | 1,102 | 30,000 |
| 2006/12/21 | 1,075 | 1,098 | 1,075 | 1,089 | 18,000 |
| 2006/12/20 | 1,068 | 1,075 | 1,042 | 1,074 | 26,000 |
| 2006/12/19 | 1,071 | 1,072 | 1,055 | 1,055 | 16,000 |
| 2006/12/18 | 1,084 | 1,084 | 1,070 | 1,072 | 9,000 |
| 2006/12/15 | 1,075 | 1,081 | 1,073 | 1,081 | 15,000 |
| 2006/12/14 | 1,056 | 1,078 | 1,056 | 1,078 | 8,000 |
| 2006/12/13 | 1,030 | 1,062 | 1,029 | 1,056 | 47,000 |
| 2006/12/12 | 1,039 | 1,039 | 1,030 | 1,030 | 7,000 |
| 2006/12/11 | 1,034 | 1,044 | 1,025 | 1,040 | 13,000 |
| 2006/12/08 | 1,007 | 1,028 | 1,007 | 1,015 | 64,000 |
| 2006/12/07 | 979 | 995 | 971 | 990 | 18,000 |
| 2006/12/06 | 960 | 978 | 955 | 977 | 44,000 |
| 2006/12/05 | 950 | 950 | 937 | 944 | 34,000 |
| 2006/12/04 | 966 | 966 | 948 | 948 | 32,000 |
| 2006/12/01 | 978 | 978 | 955 | 965 | 40,000 |
| 2006/11/30 | 971 | 980 | 970 | 970 | 6,000 |
| 2006/11/29 | 938 | 962 | 938 | 962 | 14,000 |
| 2006/11/28 | 930 | 933 | 925 | 933 | 9,000 |
| 2006/11/27 | 927 | 942 | 926 | 942 | 37,000 |
| 2006/11/24 | 909 | 912 | 895 | 907 | 54,000 |
| 2006/11/22 | 880 | 909 | 875 | 908 | 62,000 |
| 2006/11/21 | 865 | 866 | 855 | 856 | 50,000 |
| 2006/11/20 | 920 | 920 | 862 | 862 | 30,000 |
| 2006/11/17 | 981 | 981 | 903 | 920 | 84,000 |
| 2006/11/16 | 970 | 985 | 970 | 973 | 62,000 |
| 2006/11/15 | 983 | 983 | 966 | 966 | 37,000 |
| 2006/11/14 | 969 | 986 | 969 | 983 | 31,000 |
| 2006/11/13 | 1,001 | 1,003 | 965 | 965 | 22,000 |
| 2006/11/10 | 990 | 1,007 | 990 | 1,000 | 85,000 |
| 2006/11/09 | 996 | 996 | 980 | 980 | 20,000 |
| 2006/11/08 | 996 | 1,000 | 993 | 993 | 17,000 |
| 2006/11/07 | 1,025 | 1,028 | 1,013 | 1,013 | 13,000 |
| 2006/11/06 | 1,044 | 1,044 | 1,020 | 1,029 | 16,000 |
| 2006/11/02 | 1,027 | 1,027 | 1,012 | 1,026 | 17,000 |
| 2006/11/01 | 1,015 | 1,017 | 1,013 | 1,017 | 12,000 |
| 2006/10/31 | 1,034 | 1,041 | 1,013 | 1,013 | 13,000 |
| 2006/10/30 | 1,027 | 1,040 | 1,006 | 1,015 | 36,000 |
| 2006/10/27 | 1,055 | 1,055 | 1,027 | 1,027 | 22,000 |
| 2006/10/26 | 1,057 | 1,057 | 1,025 | 1,040 | 44,000 |
| 2006/10/25 | 1,077 | 1,083 | 1,072 | 1,075 | 42,000 |
| 2006/10/24 | 1,059 | 1,071 | 1,057 | 1,057 | 14,000 |
| 2006/10/23 | 1,047 | 1,052 | 1,040 | 1,040 | 39,000 |
| 2006/10/20 | 1,045 | 1,047 | 1,033 | 1,047 | 7,000 |
| 2006/10/19 | 1,050 | 1,050 | 1,029 | 1,030 | 14,000 |
| 2006/10/18 | 1,042 | 1,052 | 1,032 | 1,039 | 24,000 |
| 2006/10/17 | 1,085 | 1,110 | 1,050 | 1,062 | 22,000 |
| 2006/10/16 | 1,072 | 1,085 | 1,067 | 1,076 | 13,000 |
| 2006/10/13 | 1,055 | 1,060 | 1,035 | 1,057 | 23,000 |
| 2006/10/12 | 1,050 | 1,058 | 1,036 | 1,039 | 18,000 |
| 2006/10/11 | 1,049 | 1,056 | 1,040 | 1,040 | 13,000 |
| 2006/10/10 | 1,034 | 1,043 | 1,034 | 1,034 | 11,000 |
| 2006/10/06 | 1,039 | 1,039 | 1,039 | 1,039 | 5,000 |
| 2006/10/05 | 1,031 | 1,050 | 1,022 | 1,038 | 12,000 |
| 2006/10/04 | 1,055 | 1,055 | 1,020 | 1,020 | 15,000 |
| 2006/10/03 | 1,061 | 1,065 | 1,060 | 1,065 | 20,000 |
| 2006/10/02 | 1,038 | 1,055 | 1,026 | 1,046 | 15,000 |
| 2006/09/29 | 1,038 | 1,038 | 1,020 | 1,024 | 21,000 |
| 2006/09/28 | 1,009 | 1,023 | 1,007 | 1,018 | 43,000 |
| 2006/09/27 | 1,024 | 1,039 | 1,020 | 1,028 | 19,000 |
| 2006/09/26 | 1,019 | 1,022 | 1,005 | 1,005 | 13,000 |
| 2006/09/25 | 1,020 | 1,020 | 1,000 | 1,020 | 25,000 |
| 2006/09/22 | 1,014 | 1,019 | 1,011 | 1,019 | 48,000 |
| 2006/09/21 | 1,017 | 1,017 | 1,008 | 1,013 | 14,000 |
| 2006/09/20 | 1,025 | 1,025 | 1,008 | 1,009 | 30,000 |
| 2006/09/19 | 1,009 | 1,015 | 1,008 | 1,015 | 41,000 |
| 2006/09/15 | 1,010 | 1,010 | 1,007 | 1,007 | 13,000 |
| 2006/09/14 | 1,010 | 1,010 | 1,006 | 1,010 | 21,000 |
| 2006/09/13 | 1,010 | 1,014 | 1,006 | 1,012 | 18,000 |
| 2006/09/12 | 1,011 | 1,014 | 1,000 | 1,002 | 73,000 |
| 2006/09/11 | 1,032 | 1,032 | 1,006 | 1,010 | 31,000 |
| 2006/09/08 | 1,056 | 1,067 | 1,032 | 1,051 | 100,000 |
| 2006/09/07 | 1,080 | 1,091 | 1,075 | 1,076 | 52,000 |
| 2006/09/06 | 1,085 | 1,100 | 1,075 | 1,083 | 35,000 |
| 2006/09/05 | 1,100 | 1,100 | 1,083 | 1,083 | 29,000 |
| 2006/09/04 | 1,090 | 1,100 | 1,090 | 1,094 | 15,000 |
| 2006/09/01 | 1,088 | 1,090 | 1,080 | 1,080 | 10,000 |
| 2006/08/31 | 1,081 | 1,081 | 1,048 | 1,075 | 22,000 |
| 2006/08/30 | 1,082 | 1,087 | 1,070 | 1,080 | 9,000 |
| 2006/08/29 | 1,061 | 1,064 | 1,060 | 1,063 | 11,000 |
| 2006/08/28 | 1,100 | 1,100 | 1,080 | 1,081 | 7,000 |
| 2006/08/25 | 1,118 | 1,122 | 1,093 | 1,113 | 16,000 |
| 2006/08/24 | 1,126 | 1,126 | 1,112 | 1,117 | 23,000 |
| 2006/08/23 | 1,141 | 1,147 | 1,125 | 1,125 | 70,000 |
| 2006/08/22 | 1,149 | 1,155 | 1,130 | 1,147 | 15,000 |
| 2006/08/21 | 1,150 | 1,150 | 1,130 | 1,139 | 8,000 |
| 2006/08/18 | 1,150 | 1,160 | 1,115 | 1,130 | 53,000 |
| 2006/08/17 | 1,136 | 1,152 | 1,118 | 1,131 | 9,000 |
| 2006/08/16 | 1,120 | 1,136 | 1,107 | 1,135 | 24,000 |
| 2006/08/15 | 1,125 | 1,125 | 1,114 | 1,119 | 17,000 |
| 2006/08/14 | 1,104 | 1,119 | 1,084 | 1,119 | 35,000 |
| 2006/08/11 | 1,110 | 1,128 | 1,100 | 1,104 | 33,000 |
| 2006/08/10 | 1,055 | 1,089 | 1,050 | 1,084 | 32,000 |
| 2006/08/09 | 1,036 | 1,040 | 1,012 | 1,040 | 20,000 |
| 2006/08/08 | 1,019 | 1,030 | 1,015 | 1,020 | 21,000 |
| 2006/08/07 | 1,038 | 1,058 | 1,017 | 1,017 | 17,000 |
| 2006/08/04 | 1,049 | 1,049 | 1,038 | 1,038 | 14,000 |
| 2006/08/03 | 1,037 | 1,043 | 1,032 | 1,032 | 11,000 |
| 2006/08/02 | 1,046 | 1,060 | 1,032 | 1,035 | 15,000 |
| 2006/08/01 | 1,057 | 1,057 | 1,038 | 1,044 | 24,000 |
| 2006/07/31 | 1,085 | 1,100 | 1,056 | 1,056 | 22,000 |
| 2006/07/28 | 1,067 | 1,067 | 1,036 | 1,048 | 30,000 |
| 2006/07/27 | 1,035 | 1,060 | 1,035 | 1,048 | 25,000 |
| 2006/07/26 | 1,050 | 1,059 | 1,043 | 1,043 | 18,000 |
| 2006/07/25 | 1,130 | 1,130 | 1,042 | 1,049 | 81,000 |
| 2006/07/24 | 1,031 | 1,031 | 1,022 | 1,030 | 5,000 |
| 2006/07/21 | 1,052 | 1,052 | 1,031 | 1,032 | 30,000 |
| 2006/07/20 | 1,070 | 1,070 | 1,052 | 1,053 | 13,000 |
| 2006/07/19 | 1,005 | 1,033 | 1,005 | 1,030 | 10,000 |
| 2006/07/18 | 1,036 | 1,036 | 1,000 | 1,004 | 13,000 |
| 2006/07/14 | 1,076 | 1,076 | 1,025 | 1,036 | 35,000 |
| 2006/07/13 | 1,098 | 1,098 | 1,060 | 1,076 | 39,000 |
| 2006/07/12 | 1,131 | 1,148 | 1,080 | 1,099 | 61,000 |
| 2006/07/11 | 1,128 | 1,145 | 1,121 | 1,128 | 42,000 |
| 2006/07/10 | 1,105 | 1,129 | 1,086 | 1,128 | 42,000 |
| 2006/07/07 | 1,089 | 1,110 | 1,089 | 1,105 | 39,000 |
| 2006/07/06 | 1,133 | 1,133 | 1,060 | 1,087 | 109,000 |
| 2006/07/05 | 1,130 | 1,133 | 1,130 | 1,133 | 4,000 |
| 2006/07/04 | 1,130 | 1,145 | 1,116 | 1,145 | 13,000 |
| 2006/07/03 | 1,147 | 1,164 | 1,136 | 1,143 | 16,000 |
| 2006/06/30 | 1,174 | 1,190 | 1,130 | 1,146 | 38,000 |
| 2006/06/29 | 1,135 | 1,139 | 1,115 | 1,139 | 30,000 |
| 2006/06/28 | 1,139 | 1,145 | 1,110 | 1,134 | 36,000 |
| 2006/06/27 | 1,127 | 1,147 | 1,127 | 1,145 | 10,000 |
| 2006/06/26 | 1,150 | 1,150 | 1,108 | 1,120 | 34,000 |
| 2006/06/23 | 1,108 | 1,124 | 1,094 | 1,112 | 33,000 |
| 2006/06/22 | 1,069 | 1,092 | 1,069 | 1,092 | 20,000 |
| 2006/06/21 | 1,038 | 1,050 | 1,032 | 1,049 | 13,000 |
| 2006/06/20 | 1,048 | 1,048 | 1,026 | 1,038 | 17,000 |
| 2006/06/19 | 1,056 | 1,072 | 1,047 | 1,048 | 9,000 |
| 2006/06/16 | 1,052 | 1,052 | 1,037 | 1,038 | 8,000 |
| 2006/06/15 | 1,021 | 1,021 | 1,012 | 1,012 | 9,000 |
| 2006/06/14 | 988 | 1,004 | 988 | 1,004 | 26,000 |
| 2006/06/13 | 998 | 999 | 989 | 989 | 9,000 |
| 2006/06/12 | 974 | 1,010 | 972 | 1,008 | 18,000 |
| 2006/06/09 | 1,020 | 1,020 | 949 | 993 | 53,000 |
| 2006/06/08 | 1,020 | 1,024 | 995 | 1,018 | 9,000 |
| 2006/06/07 | 1,048 | 1,054 | 1,046 | 1,047 | 10,000 |
| 2006/06/06 | 1,031 | 1,066 | 1,031 | 1,066 | 16,000 |
| 2006/06/05 | 1,068 | 1,071 | 1,043 | 1,071 | 45,000 |
| 2006/06/02 | 1,031 | 1,062 | 1,025 | 1,062 | 15,000 |
| 2006/06/01 | 1,046 | 1,052 | 1,046 | 1,051 | 14,000 |
| 2006/05/31 | 1,063 | 1,065 | 1,035 | 1,045 | 33,000 |
| 2006/05/30 | 1,096 | 1,096 | 1,081 | 1,081 | 11,000 |
| 2006/05/29 | 1,100 | 1,100 | 1,088 | 1,088 | 9,000 |
| 2006/05/26 | 1,139 | 1,139 | 1,082 | 1,108 | 25,000 |
| 2006/05/25 | 1,140 | 1,140 | 1,116 | 1,121 | 44,000 |
| 2006/05/24 | 1,124 | 1,134 | 1,110 | 1,120 | 30,000 |
| 2006/05/23 | 1,106 | 1,138 | 1,106 | 1,124 | 37,000 |
| 2006/05/22 | 1,087 | 1,100 | 1,075 | 1,086 | 49,000 |
| 2006/05/19 | 1,040 | 1,053 | 1,027 | 1,047 | 14,000 |
| 2006/05/18 | 1,030 | 1,080 | 1,030 | 1,050 | 35,000 |
| 2006/05/17 | 1,050 | 1,053 | 1,030 | 1,036 | 32,000 |
| 2006/05/16 | 1,061 | 1,061 | 1,022 | 1,023 | 24,000 |
| 2006/05/15 | 1,056 | 1,090 | 1,050 | 1,078 | 39,000 |
| 2006/05/12 | 1,026 | 1,068 | 1,025 | 1,036 | 82,000 |
| 2006/05/11 | 1,153 | 1,160 | 1,116 | 1,116 | 30,000 |
| 2006/05/10 | 1,193 | 1,193 | 1,152 | 1,154 | 60,000 |
| 2006/05/09 | 1,201 | 1,208 | 1,201 | 1,202 | 14,000 |
| 2006/05/08 | 1,226 | 1,237 | 1,215 | 1,215 | 7,000 |
| 2006/05/02 | 1,200 | 1,210 | 1,184 | 1,203 | 18,000 |
| 2006/05/01 | 1,189 | 1,201 | 1,189 | 1,196 | 16,000 |
| 2006/04/28 | 1,210 | 1,210 | 1,162 | 1,190 | 71,000 |
| 2006/04/27 | 1,230 | 1,246 | 1,214 | 1,221 | 53,000 |
| 2006/04/26 | 1,269 | 1,269 | 1,235 | 1,240 | 43,000 |
| 2006/04/25 | 1,258 | 1,270 | 1,258 | 1,269 | 22,000 |
| 2006/04/24 | 1,267 | 1,279 | 1,243 | 1,245 | 33,000 |
| 2006/04/21 | 1,262 | 1,310 | 1,262 | 1,285 | 47,000 |
| 2006/04/20 | 1,266 | 1,270 | 1,259 | 1,260 | 35,000 |
| 2006/04/19 | 1,261 | 1,280 | 1,261 | 1,266 | 18,000 |
| 2006/04/18 | 1,235 | 1,269 | 1,235 | 1,254 | 20,000 |
| 2006/04/17 | 1,241 | 1,256 | 1,230 | 1,230 | 30,000 |
| 2006/04/14 | 1,256 | 1,256 | 1,245 | 1,245 | 12,000 |
| 2006/04/13 | 1,246 | 1,260 | 1,246 | 1,250 | 23,000 |
| 2006/04/12 | 1,270 | 1,274 | 1,241 | 1,241 | 31,000 |
| 2006/04/11 | 1,273 | 1,300 | 1,240 | 1,250 | 54,000 |
| 2006/04/10 | 1,275 | 1,275 | 1,255 | 1,257 | 26,000 |
| 2006/04/07 | 1,275 | 1,276 | 1,253 | 1,266 | 34,000 |
| 2006/04/06 | 1,264 | 1,274 | 1,260 | 1,260 | 13,000 |
| 2006/04/05 | 1,284 | 1,284 | 1,251 | 1,265 | 100,000 |
| 2006/04/04 | 1,270 | 1,275 | 1,250 | 1,266 | 102,000 |
| 2006/04/03 | 1,288 | 1,305 | 1,288 | 1,289 | 38,000 |
| 2006/03/31 | 1,314 | 1,314 | 1,277 | 1,289 | 51,000 |
| 2006/03/30 | 1,319 | 1,319 | 1,285 | 1,302 | 58,000 |
| 2006/03/29 | 1,276 | 1,320 | 1,273 | 1,320 | 75,000 |
| 2006/03/28 | 1,308 | 1,328 | 1,288 | 1,314 | 56,000 |
| 2006/03/27 | 1,349 | 1,371 | 1,331 | 1,345 | 74,000 |
| 2006/03/24 | 1,344 | 1,358 | 1,323 | 1,346 | 64,000 |
| 2006/03/23 | 1,347 | 1,376 | 1,340 | 1,357 | 104,000 |
| 2006/03/22 | 1,339 | 1,345 | 1,325 | 1,339 | 39,000 |
| 2006/03/20 | 1,300 | 1,348 | 1,300 | 1,320 | 112,000 |
| 2006/03/17 | 1,268 | 1,288 | 1,251 | 1,288 | 72,000 |
| 2006/03/16 | 1,251 | 1,260 | 1,250 | 1,250 | 73,000 |
| 2006/03/15 | 1,252 | 1,255 | 1,250 | 1,250 | 50,000 |
| 2006/03/14 | 1,276 | 1,290 | 1,250 | 1,257 | 77,000 |
| 2006/03/13 | 1,249 | 1,266 | 1,231 | 1,263 | 86,000 |
| 2006/03/10 | 1,225 | 1,239 | 1,220 | 1,221 | 92,000 |
| 2006/03/09 | 1,216 | 1,248 | 1,209 | 1,230 | 115,000 |
| 2006/03/08 | 1,217 | 1,226 | 1,216 | 1,226 | 28,000 |
| 2006/03/07 | 1,218 | 1,225 | 1,212 | 1,217 | 49,000 |
| 2006/03/06 | 1,220 | 1,240 | 1,216 | 1,225 | 68,000 |
| 2006/03/03 | 1,231 | 1,231 | 1,200 | 1,213 | 41,000 |
| 2006/03/02 | 1,241 | 1,249 | 1,210 | 1,210 | 32,000 |
| 2006/03/01 | 1,201 | 1,241 | 1,201 | 1,241 | 48,000 |
| 2006/02/28 | 1,250 | 1,267 | 1,240 | 1,258 | 70,000 |
| 2006/02/27 | 1,254 | 1,298 | 1,231 | 1,231 | 41,000 |
| 2006/02/24 | 1,218 | 1,227 | 1,218 | 1,223 | 36,000 |
| 2006/02/23 | 1,226 | 1,240 | 1,213 | 1,216 | 51,000 |
| 2006/02/22 | 1,228 | 1,250 | 1,214 | 1,215 | 45,000 |
| 2006/02/21 | 1,231 | 1,251 | 1,211 | 1,237 | 69,000 |
| 2006/02/20 | 1,207 | 1,234 | 1,207 | 1,211 | 38,000 |
| 2006/02/17 | 1,254 | 1,278 | 1,229 | 1,247 | 61,000 |
| 2006/02/16 | 1,234 | 1,260 | 1,234 | 1,254 | 52,000 |
| 2006/02/15 | 1,290 | 1,292 | 1,253 | 1,254 | 45,000 |
| 2006/02/14 | 1,338 | 1,338 | 1,275 | 1,290 | 32,000 |
| 2006/02/13 | 1,281 | 1,321 | 1,277 | 1,321 | 31,000 |
| 2006/02/10 | 1,381 | 1,381 | 1,289 | 1,321 | 39,000 |
| 2006/02/09 | 1,387 | 1,388 | 1,355 | 1,361 | 32,000 |
| 2006/02/08 | 1,424 | 1,424 | 1,383 | 1,387 | 16,000 |
| 2006/02/07 | 1,398 | 1,421 | 1,398 | 1,412 | 37,000 |
| 2006/02/06 | 1,408 | 1,411 | 1,381 | 1,389 | 69,000 |
| 2006/02/03 | 1,432 | 1,432 | 1,400 | 1,406 | 32,000 |
| 2006/02/02 | 1,433 | 1,440 | 1,429 | 1,432 | 31,000 |
| 2006/02/01 | 1,430 | 1,441 | 1,420 | 1,424 | 77,000 |
| 2006/01/31 | 1,395 | 1,430 | 1,395 | 1,430 | 68,000 |
| 2006/01/30 | 1,436 | 1,436 | 1,385 | 1,394 | 132,000 |
| 2006/01/27 | 1,328 | 1,411 | 1,328 | 1,378 | 97,000 |
| 2006/01/26 | 1,256 | 1,290 | 1,256 | 1,287 | 32,000 |
| 2006/01/25 | 1,257 | 1,280 | 1,256 | 1,256 | 33,000 |
| 2006/01/24 | 1,245 | 1,253 | 1,225 | 1,237 | 37,000 |
| 2006/01/23 | 1,245 | 1,245 | 1,200 | 1,238 | 41,000 |
| 2006/01/20 | 1,267 | 1,267 | 1,246 | 1,250 | 73,000 |
| 2006/01/19 | 1,266 | 1,280 | 1,212 | 1,268 | 114,000 |
| 2006/01/18 | 1,251 | 1,259 | 1,179 | 1,251 | 121,000 |
| 2006/01/17 | 1,284 | 1,296 | 1,231 | 1,233 | 47,000 |
| 2006/01/16 | 1,256 | 1,330 | 1,233 | 1,301 | 93,000 |
| 2006/01/13 | 1,180 | 1,256 | 1,180 | 1,256 | 100,000 |
| 2006/01/12 | 1,190 | 1,220 | 1,165 | 1,179 | 72,000 |
| 2006/01/11 | 1,113 | 1,150 | 1,113 | 1,131 | 66,000 |
| 2006/01/10 | 1,115 | 1,127 | 1,112 | 1,113 | 53,000 |
| 2006/01/06 | 1,102 | 1,115 | 1,100 | 1,112 | 72,000 |
| 2006/01/05 | 1,099 | 1,112 | 1,099 | 1,111 | 51,000 |
| 2006/01/04 | 1,087 | 1,092 | 1,078 | 1,088 | 42,000 |