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 |
|---|---|---|---|---|---|
| 2008/12/30 | 786 | 793 | 782 | 791 | 29,000 |
| 2008/12/29 | 774 | 788 | 774 | 776 | 38,000 |
| 2008/12/26 | 772 | 775 | 772 | 775 | 4,000 |
| 2008/12/25 | 775 | 775 | 760 | 771 | 31,000 |
| 2008/12/24 | 768 | 768 | 760 | 768 | 46,000 |
| 2008/12/22 | 775 | 775 | 765 | 771 | 48,000 |
| 2008/12/19 | 775 | 775 | 760 | 767 | 39,000 |
| 2008/12/18 | 782 | 782 | 770 | 774 | 83,000 |
| 2008/12/17 | 771 | 776 | 765 | 775 | 70,000 |
| 2008/12/16 | 772 | 773 | 764 | 765 | 43,000 |
| 2008/12/15 | 766 | 783 | 765 | 772 | 81,000 |
| 2008/12/12 | 760 | 760 | 737 | 743 | 66,000 |
| 2008/12/11 | 740 | 759 | 736 | 750 | 103,000 |
| 2008/12/10 | 749 | 754 | 740 | 750 | 107,000 |
| 2008/12/09 | 763 | 763 | 746 | 761 | 50,000 |
| 2008/12/08 | 770 | 782 | 756 | 763 | 60,000 |
| 2008/12/05 | 780 | 780 | 760 | 772 | 91,000 |
| 2008/12/04 | 770 | 770 | 755 | 770 | 123,000 |
| 2008/12/03 | 750 | 750 | 745 | 750 | 56,000 |
| 2008/12/02 | 758 | 759 | 743 | 750 | 39,000 |
| 2008/12/01 | 775 | 775 | 760 | 762 | 34,000 |
| 2008/11/28 | 775 | 787 | 775 | 785 | 72,000 |
| 2008/11/27 | 775 | 787 | 775 | 779 | 42,000 |
| 2008/11/26 | 771 | 777 | 770 | 772 | 77,000 |
| 2008/11/25 | 775 | 782 | 761 | 776 | 135,000 |
| 2008/11/21 | 780 | 782 | 767 | 780 | 69,000 |
| 2008/11/20 | 787 | 787 | 752 | 770 | 36,000 |
| 2008/11/19 | 799 | 799 | 779 | 779 | 34,000 |
| 2008/11/18 | 789 | 793 | 779 | 779 | 26,000 |
| 2008/11/17 | 745 | 785 | 745 | 779 | 9,000 |
| 2008/11/14 | 755 | 765 | 745 | 748 | 20,000 |
| 2008/11/13 | 727 | 765 | 727 | 754 | 12,000 |
| 2008/11/12 | 783 | 783 | 773 | 777 | 5,000 |
| 2008/11/11 | 798 | 801 | 778 | 792 | 28,000 |
| 2008/11/10 | 773 | 800 | 773 | 792 | 20,000 |
| 2008/11/07 | 790 | 790 | 753 | 772 | 32,000 |
| 2008/11/06 | 799 | 799 | 791 | 791 | 9,000 |
| 2008/11/05 | 815 | 829 | 810 | 824 | 63,000 |
| 2008/11/04 | 765 | 765 | 735 | 765 | 17,000 |
| 2008/10/31 | 745 | 780 | 744 | 775 | 48,000 |
| 2008/10/30 | 745 | 745 | 738 | 745 | 44,000 |
| 2008/10/29 | 764 | 764 | 727 | 745 | 45,000 |
| 2008/10/28 | 653 | 700 | 653 | 684 | 50,000 |
| 2008/10/27 | 700 | 700 | 653 | 653 | 50,000 |
| 2008/10/24 | 776 | 796 | 729 | 730 | 27,000 |
| 2008/10/23 | 795 | 805 | 784 | 805 | 44,000 |
| 2008/10/22 | 801 | 801 | 780 | 788 | 39,000 |
| 2008/10/21 | 818 | 844 | 818 | 838 | 35,000 |
| 2008/10/20 | 769 | 778 | 769 | 778 | 26,000 |
| 2008/10/17 | 751 | 779 | 751 | 759 | 60,000 |
| 2008/10/16 | 760 | 760 | 731 | 750 | 32,000 |
| 2008/10/15 | 769 | 772 | 750 | 760 | 36,000 |
| 2008/10/14 | 742 | 769 | 742 | 760 | 41,000 |
| 2008/10/10 | 750 | 756 | 719 | 731 | 53,000 |
| 2008/10/09 | 741 | 760 | 735 | 755 | 46,000 |
| 2008/10/08 | 770 | 770 | 741 | 741 | 14,000 |
| 2008/10/07 | 769 | 780 | 749 | 770 | 82,000 |
| 2008/10/06 | 771 | 783 | 759 | 759 | 41,000 |
| 2008/10/03 | 782 | 782 | 770 | 771 | 34,000 |
| 2008/10/02 | 821 | 821 | 782 | 782 | 54,000 |
| 2008/10/01 | 832 | 840 | 809 | 811 | 24,000 |
| 2008/09/30 | 851 | 851 | 800 | 811 | 59,000 |
| 2008/09/29 | 881 | 890 | 850 | 851 | 77,000 |
| 2008/09/26 | 939 | 939 | 865 | 871 | 110,000 |
| 2008/09/25 | 884 | 958 | 884 | 939 | 131,000 |
| 2008/09/24 | 899 | 910 | 893 | 901 | 196,000 |
| 2008/09/22 | 955 | 955 | 861 | 864 | 132,000 |
| 2008/09/19 | 929 | 963 | 928 | 941 | 143,000 |
| 2008/09/18 | 897 | 927 | 854 | 927 | 93,000 |
| 2008/09/17 | 885 | 926 | 885 | 906 | 93,000 |
| 2008/09/16 | 844 | 848 | 830 | 845 | 34,000 |
| 2008/09/12 | 894 | 894 | 877 | 894 | 71,000 |
| 2008/09/11 | 864 | 879 | 854 | 864 | 42,000 |
| 2008/09/10 | 842 | 854 | 822 | 854 | 17,000 |
| 2008/09/09 | 873 | 873 | 852 | 852 | 25,000 |
| 2008/09/08 | 854 | 884 | 854 | 873 | 16,000 |
| 2008/09/05 | 870 | 870 | 854 | 854 | 47,000 |
| 2008/09/04 | 877 | 887 | 870 | 878 | 25,000 |
| 2008/09/03 | 860 | 876 | 859 | 867 | 41,000 |
| 2008/09/02 | 900 | 910 | 851 | 859 | 30,000 |
| 2008/09/01 | 918 | 918 | 895 | 900 | 38,000 |
| 2008/08/29 | 905 | 918 | 905 | 918 | 76,000 |
| 2008/08/28 | 902 | 907 | 900 | 905 | 24,000 |
| 2008/08/27 | 918 | 918 | 902 | 902 | 27,000 |
| 2008/08/26 | 934 | 934 | 908 | 918 | 31,000 |
| 2008/08/25 | 914 | 948 | 914 | 934 | 47,000 |
| 2008/08/22 | 904 | 915 | 895 | 915 | 42,000 |
| 2008/08/21 | 901 | 901 | 890 | 894 | 20,000 |
| 2008/08/20 | 908 | 908 | 891 | 903 | 32,000 |
| 2008/08/19 | 918 | 918 | 904 | 907 | 20,000 |
| 2008/08/18 | 893 | 919 | 893 | 918 | 23,000 |
| 2008/08/15 | 893 | 901 | 883 | 887 | 27,000 |
| 2008/08/14 | 885 | 892 | 884 | 892 | 16,000 |
| 2008/08/13 | 913 | 914 | 884 | 884 | 31,000 |
| 2008/08/12 | 930 | 930 | 920 | 920 | 15,000 |
| 2008/08/11 | 925 | 950 | 925 | 940 | 17,000 |
| 2008/08/08 | 888 | 933 | 888 | 923 | 45,000 |
| 2008/08/07 | 893 | 898 | 864 | 878 | 48,000 |
| 2008/08/06 | 875 | 896 | 870 | 883 | 108,000 |
| 2008/08/05 | 878 | 907 | 875 | 875 | 39,000 |
| 2008/08/04 | 912 | 912 | 898 | 898 | 21,000 |
| 2008/08/01 | 920 | 930 | 912 | 912 | 24,000 |
| 2008/07/31 | 906 | 930 | 906 | 916 | 40,000 |
| 2008/07/30 | 871 | 895 | 871 | 878 | 45,000 |
| 2008/07/29 | 911 | 911 | 860 | 871 | 60,000 |
| 2008/07/28 | 949 | 949 | 940 | 940 | 3,000 |
| 2008/07/25 | 970 | 970 | 940 | 940 | 56,000 |
| 2008/07/24 | 933 | 960 | 931 | 960 | 31,000 |
| 2008/07/23 | 942 | 950 | 925 | 929 | 54,000 |
| 2008/07/22 | 904 | 920 | 904 | 920 | 37,000 |
| 2008/07/18 | 920 | 920 | 900 | 903 | 16,000 |
| 2008/07/17 | 895 | 920 | 895 | 920 | 17,000 |
| 2008/07/16 | 893 | 896 | 873 | 895 | 30,000 |
| 2008/07/15 | 866 | 896 | 860 | 895 | 24,000 |
| 2008/07/14 | 881 | 881 | 860 | 866 | 38,000 |
| 2008/07/11 | 878 | 878 | 856 | 871 | 32,000 |
| 2008/07/10 | 872 | 892 | 864 | 892 | 37,000 |
| 2008/07/09 | 874 | 881 | 855 | 875 | 33,000 |
| 2008/07/08 | 866 | 866 | 839 | 845 | 30,000 |
| 2008/07/07 | 854 | 866 | 854 | 866 | 37,000 |
| 2008/07/04 | 852 | 859 | 840 | 854 | 43,000 |
| 2008/07/03 | 843 | 851 | 832 | 851 | 43,000 |
| 2008/07/02 | 849 | 849 | 833 | 842 | 18,000 |
| 2008/07/01 | 844 | 873 | 844 | 848 | 31,000 |
| 2008/06/30 | 856 | 864 | 833 | 843 | 62,000 |
| 2008/06/27 | 850 | 851 | 824 | 824 | 22,000 |
| 2008/06/26 | 850 | 860 | 844 | 850 | 30,000 |
| 2008/06/25 | 843 | 843 | 820 | 841 | 37,000 |
| 2008/06/24 | 824 | 835 | 823 | 835 | 15,000 |
| 2008/06/23 | 832 | 832 | 817 | 824 | 32,000 |
| 2008/06/20 | 846 | 856 | 835 | 835 | 38,000 |
| 2008/06/19 | 872 | 872 | 841 | 845 | 42,000 |
| 2008/06/18 | 880 | 880 | 868 | 868 | 37,000 |
| 2008/06/17 | 895 | 895 | 877 | 879 | 43,000 |
| 2008/06/16 | 868 | 879 | 860 | 875 | 24,000 |
| 2008/06/13 | 903 | 903 | 877 | 877 | 92,000 |
| 2008/06/12 | 917 | 952 | 902 | 943 | 81,000 |
| 2008/06/11 | 893 | 913 | 893 | 907 | 29,000 |
| 2008/06/10 | 918 | 918 | 893 | 893 | 31,000 |
| 2008/06/09 | 900 | 900 | 888 | 888 | 26,000 |
| 2008/06/06 | 905 | 914 | 902 | 902 | 30,000 |
| 2008/06/05 | 870 | 900 | 870 | 900 | 14,000 |
| 2008/06/04 | 838 | 869 | 837 | 865 | 22,000 |
| 2008/06/03 | 851 | 851 | 822 | 828 | 43,000 |
| 2008/06/02 | 835 | 851 | 835 | 851 | 21,000 |
| 2008/05/30 | 823 | 838 | 814 | 835 | 40,000 |
| 2008/05/29 | 786 | 814 | 783 | 814 | 50,000 |
| 2008/05/28 | 794 | 795 | 773 | 778 | 47,000 |
| 2008/05/27 | 800 | 800 | 778 | 793 | 45,000 |
| 2008/05/26 | 810 | 814 | 772 | 800 | 71,000 |
| 2008/05/23 | 810 | 816 | 801 | 805 | 31,000 |
| 2008/05/22 | 802 | 814 | 793 | 813 | 52,000 |
| 2008/05/21 | 804 | 808 | 793 | 803 | 47,000 |
| 2008/05/20 | 819 | 826 | 814 | 814 | 41,000 |
| 2008/05/19 | 825 | 827 | 814 | 817 | 51,000 |
| 2008/05/16 | 843 | 845 | 816 | 819 | 77,000 |
| 2008/05/15 | 800 | 850 | 792 | 823 | 91,000 |
| 2008/05/14 | 771 | 801 | 771 | 792 | 62,000 |
| 2008/05/13 | 766 | 773 | 741 | 773 | 32,000 |
| 2008/05/12 | 763 | 767 | 755 | 767 | 23,000 |
| 2008/05/09 | 805 | 809 | 783 | 783 | 17,000 |
| 2008/05/08 | 785 | 807 | 780 | 803 | 48,000 |
| 2008/05/07 | 764 | 786 | 754 | 785 | 56,000 |
| 2008/05/02 | 788 | 800 | 746 | 756 | 56,000 |
| 2008/05/01 | 712 | 778 | 712 | 778 | 90,000 |
| 2008/04/30 | 703 | 710 | 687 | 688 | 60,000 |
| 2008/04/28 | 710 | 713 | 691 | 713 | 43,000 |
| 2008/04/25 | 691 | 699 | 660 | 691 | 62,000 |
| 2008/04/24 | 707 | 707 | 684 | 694 | 53,000 |
| 2008/04/23 | 723 | 723 | 699 | 704 | 35,000 |
| 2008/04/22 | 736 | 736 | 712 | 715 | 53,000 |
| 2008/04/21 | 725 | 729 | 714 | 726 | 16,000 |
| 2008/04/18 | 747 | 749 | 728 | 733 | 25,000 |
| 2008/04/17 | 753 | 757 | 737 | 757 | 28,000 |
| 2008/04/16 | 746 | 758 | 726 | 757 | 37,000 |
| 2008/04/15 | 740 | 760 | 739 | 756 | 18,000 |
| 2008/04/14 | 780 | 780 | 730 | 750 | 36,000 |
| 2008/04/11 | 792 | 793 | 776 | 781 | 49,000 |
| 2008/04/10 | 794 | 808 | 775 | 802 | 30,000 |
| 2008/04/09 | 863 | 863 | 822 | 824 | 12,000 |
| 2008/04/08 | 861 | 867 | 853 | 862 | 21,000 |
| 2008/04/07 | 840 | 851 | 840 | 851 | 9,000 |
| 2008/04/04 | 871 | 871 | 833 | 844 | 28,000 |
| 2008/04/03 | 867 | 867 | 838 | 863 | 33,000 |
| 2008/04/02 | 869 | 881 | 850 | 857 | 27,000 |
| 2008/04/01 | 834 | 885 | 834 | 879 | 30,000 |
| 2008/03/31 | 809 | 844 | 809 | 844 | 59,000 |
| 2008/03/28 | 779 | 815 | 771 | 805 | 22,000 |
| 2008/03/27 | 748 | 780 | 748 | 780 | 18,000 |
| 2008/03/26 | 733 | 756 | 732 | 756 | 24,000 |
| 2008/03/25 | 764 | 764 | 730 | 740 | 85,000 |
| 2008/03/24 | 769 | 775 | 761 | 765 | 58,000 |
| 2008/03/21 | 740 | 779 | 740 | 779 | 39,000 |
| 2008/03/19 | 739 | 747 | 720 | 722 | 46,000 |
| 2008/03/18 | 691 | 709 | 678 | 709 | 34,000 |
| 2008/03/17 | 688 | 688 | 669 | 687 | 23,000 |
| 2008/03/14 | 697 | 725 | 688 | 688 | 111,000 |
| 2008/03/13 | 761 | 761 | 727 | 727 | 28,000 |
| 2008/03/12 | 784 | 784 | 768 | 769 | 26,000 |
| 2008/03/11 | 744 | 749 | 740 | 748 | 41,000 |
| 2008/03/10 | 743 | 745 | 743 | 744 | 43,000 |
| 2008/03/07 | 768 | 769 | 743 | 743 | 39,000 |
| 2008/03/06 | 757 | 771 | 750 | 768 | 38,000 |
| 2008/03/05 | 745 | 745 | 734 | 742 | 26,000 |
| 2008/03/04 | 755 | 755 | 734 | 738 | 36,000 |
| 2008/03/03 | 765 | 765 | 735 | 754 | 29,000 |
| 2008/02/29 | 770 | 770 | 741 | 765 | 47,000 |
| 2008/02/28 | 775 | 775 | 762 | 770 | 18,000 |
| 2008/02/27 | 749 | 776 | 749 | 775 | 30,000 |
| 2008/02/26 | 794 | 794 | 748 | 748 | 33,000 |
| 2008/02/25 | 766 | 803 | 763 | 794 | 56,000 |
| 2008/02/22 | 762 | 763 | 754 | 762 | 56,000 |
| 2008/02/21 | 742 | 747 | 723 | 743 | 79,000 |
| 2008/02/20 | 788 | 790 | 742 | 742 | 36,000 |
| 2008/02/19 | 789 | 793 | 788 | 788 | 45,000 |
| 2008/02/18 | 798 | 805 | 789 | 789 | 35,000 |
| 2008/02/15 | 819 | 819 | 773 | 788 | 59,000 |
| 2008/02/14 | 825 | 833 | 815 | 826 | 38,000 |
| 2008/02/13 | 838 | 838 | 815 | 815 | 44,000 |
| 2008/02/12 | 797 | 811 | 797 | 808 | 28,000 |
| 2008/02/08 | 803 | 828 | 791 | 796 | 50,000 |
| 2008/02/07 | 814 | 815 | 795 | 803 | 38,000 |
| 2008/02/06 | 855 | 855 | 814 | 814 | 15,000 |
| 2008/02/05 | 862 | 869 | 859 | 863 | 24,000 |
| 2008/02/04 | 854 | 860 | 834 | 855 | 26,000 |
| 2008/02/01 | 801 | 811 | 801 | 805 | 18,000 |
| 2008/01/31 | 767 | 809 | 766 | 803 | 71,000 |
| 2008/01/30 | 764 | 770 | 755 | 757 | 36,000 |
| 2008/01/29 | 719 | 745 | 709 | 736 | 24,000 |
| 2008/01/28 | 747 | 747 | 715 | 718 | 34,000 |
| 2008/01/25 | 773 | 773 | 722 | 747 | 54,000 |
| 2008/01/24 | 718 | 734 | 709 | 724 | 37,000 |
| 2008/01/23 | 690 | 693 | 681 | 688 | 41,000 |
| 2008/01/22 | 697 | 702 | 660 | 660 | 62,000 |
| 2008/01/21 | 718 | 728 | 697 | 697 | 27,000 |
| 2008/01/18 | 715 | 738 | 687 | 738 | 49,000 |
| 2008/01/17 | 669 | 717 | 659 | 716 | 37,000 |
| 2008/01/16 | 700 | 705 | 649 | 698 | 85,000 |
| 2008/01/15 | 763 | 763 | 721 | 721 | 55,000 |
| 2008/01/11 | 805 | 805 | 763 | 763 | 66,000 |
| 2008/01/10 | 801 | 822 | 801 | 815 | 32,000 |
| 2008/01/09 | 765 | 813 | 765 | 810 | 49,000 |
| 2008/01/08 | 770 | 801 | 770 | 795 | 87,000 |
| 2008/01/07 | 869 | 869 | 800 | 818 | 59,000 |
| 2008/01/04 | 891 | 891 | 849 | 849 | 9,000 |