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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,927 | 1,927 | 1,901 | 1,905 | 18,900 |
| 2022/12/29 | 1,920 | 1,926 | 1,896 | 1,920 | 16,400 |
| 2022/12/28 | 1,925 | 1,925 | 1,915 | 1,922 | 9,400 |
| 2022/12/27 | 1,936 | 1,948 | 1,921 | 1,925 | 14,900 |
| 2022/12/26 | 1,930 | 1,948 | 1,919 | 1,941 | 106,300 |
| 2022/12/23 | 1,900 | 1,917 | 1,900 | 1,917 | 36,400 |
| 2022/12/22 | 1,890 | 1,903 | 1,885 | 1,903 | 33,600 |
| 2022/12/21 | 1,890 | 1,895 | 1,880 | 1,880 | 30,800 |
| 2022/12/20 | 1,902 | 1,904 | 1,871 | 1,880 | 29,100 |
| 2022/12/19 | 1,893 | 1,904 | 1,892 | 1,892 | 18,500 |
| 2022/12/16 | 1,916 | 1,916 | 1,891 | 1,891 | 46,700 |
| 2022/12/15 | 1,919 | 1,924 | 1,903 | 1,917 | 31,600 |
| 2022/12/14 | 1,911 | 1,919 | 1,908 | 1,919 | 16,000 |
| 2022/12/13 | 1,905 | 1,915 | 1,901 | 1,910 | 14,100 |
| 2022/12/12 | 1,895 | 1,908 | 1,895 | 1,901 | 8,800 |
| 2022/12/09 | 1,900 | 1,914 | 1,900 | 1,905 | 16,700 |
| 2022/12/08 | 1,892 | 1,903 | 1,890 | 1,902 | 33,200 |
| 2022/12/07 | 1,890 | 1,899 | 1,888 | 1,891 | 14,500 |
| 2022/12/06 | 1,890 | 1,900 | 1,890 | 1,890 | 18,900 |
| 2022/12/05 | 1,890 | 1,900 | 1,889 | 1,899 | 31,800 |
| 2022/12/02 | 1,902 | 1,904 | 1,889 | 1,896 | 62,700 |
| 2022/12/01 | 1,900 | 1,901 | 1,890 | 1,893 | 36,300 |
| 2022/11/30 | 1,891 | 1,907 | 1,891 | 1,895 | 27,000 |
| 2022/11/29 | 1,900 | 1,903 | 1,889 | 1,897 | 36,200 |
| 2022/11/28 | 1,924 | 1,924 | 1,914 | 1,918 | 6,700 |
| 2022/11/25 | 1,913 | 1,930 | 1,913 | 1,924 | 17,400 |
| 2022/11/24 | 1,925 | 1,935 | 1,915 | 1,923 | 64,700 |
| 2022/11/22 | 1,920 | 1,928 | 1,914 | 1,924 | 47,000 |
| 2022/11/21 | 1,900 | 1,917 | 1,900 | 1,915 | 86,600 |
| 2022/11/18 | 1,900 | 1,911 | 1,898 | 1,900 | 45,500 |
| 2022/11/17 | 1,881 | 1,902 | 1,881 | 1,898 | 26,300 |
| 2022/11/16 | 1,877 | 1,895 | 1,877 | 1,888 | 13,200 |
| 2022/11/15 | 1,867 | 1,891 | 1,867 | 1,880 | 22,800 |
| 2022/11/14 | 1,877 | 1,884 | 1,865 | 1,870 | 39,500 |
| 2022/11/11 | 1,893 | 1,893 | 1,875 | 1,881 | 43,200 |
| 2022/11/10 | 1,888 | 1,888 | 1,865 | 1,867 | 25,900 |
| 2022/11/09 | 1,909 | 1,909 | 1,895 | 1,900 | 16,400 |
| 2022/11/08 | 1,900 | 1,908 | 1,897 | 1,897 | 34,800 |
| 2022/11/07 | 1,900 | 1,919 | 1,897 | 1,906 | 33,600 |
| 2022/11/04 | 1,891 | 1,900 | 1,887 | 1,894 | 30,400 |
| 2022/11/02 | 1,894 | 1,900 | 1,887 | 1,887 | 16,900 |
| 2022/11/01 | 1,905 | 1,918 | 1,885 | 1,894 | 29,000 |
| 2022/10/31 | 1,889 | 1,907 | 1,886 | 1,905 | 43,400 |
| 2022/10/28 | 1,882 | 1,900 | 1,871 | 1,888 | 272,000 |
| 2022/10/27 | 1,903 | 1,905 | 1,888 | 1,894 | 23,000 |
| 2022/10/26 | 1,893 | 1,910 | 1,887 | 1,903 | 47,200 |
| 2022/10/25 | 1,900 | 1,912 | 1,896 | 1,905 | 61,100 |
| 2022/10/24 | 1,880 | 1,893 | 1,877 | 1,889 | 38,900 |
| 2022/10/21 | 1,881 | 1,887 | 1,865 | 1,876 | 35,800 |
| 2022/10/20 | 1,880 | 1,888 | 1,871 | 1,885 | 30,100 |
| 2022/10/19 | 1,899 | 1,906 | 1,892 | 1,896 | 38,600 |
| 2022/10/18 | 1,892 | 1,898 | 1,887 | 1,896 | 29,700 |
| 2022/10/17 | 1,901 | 1,901 | 1,875 | 1,879 | 27,100 |
| 2022/10/14 | 1,889 | 1,901 | 1,864 | 1,895 | 39,100 |
| 2022/10/13 | 1,885 | 1,887 | 1,870 | 1,870 | 33,800 |
| 2022/10/12 | 1,869 | 1,895 | 1,863 | 1,893 | 37,800 |
| 2022/10/11 | 1,900 | 1,911 | 1,883 | 1,884 | 57,400 |
| 2022/10/07 | 1,904 | 1,911 | 1,895 | 1,897 | 28,800 |
| 2022/10/06 | 1,918 | 1,920 | 1,898 | 1,904 | 30,300 |
| 2022/10/05 | 1,919 | 1,919 | 1,888 | 1,893 | 40,100 |
| 2022/10/04 | 1,887 | 1,912 | 1,887 | 1,903 | 41,500 |
| 2022/10/03 | 1,855 | 1,866 | 1,843 | 1,847 | 21,300 |
| 2022/09/30 | 1,872 | 1,888 | 1,862 | 1,862 | 27,500 |
| 2022/09/29 | 1,879 | 1,879 | 1,843 | 1,869 | 33,800 |
| 2022/09/28 | 1,851 | 1,890 | 1,851 | 1,884 | 38,600 |
| 2022/09/27 | 1,871 | 1,875 | 1,852 | 1,853 | 35,900 |
| 2022/09/26 | 1,862 | 1,873 | 1,857 | 1,858 | 38,700 |
| 2022/09/22 | 1,877 | 1,877 | 1,862 | 1,867 | 39,300 |
| 2022/09/21 | 1,867 | 1,878 | 1,860 | 1,874 | 21,000 |
| 2022/09/20 | 1,883 | 1,883 | 1,861 | 1,874 | 29,300 |
| 2022/09/16 | 1,869 | 1,880 | 1,868 | 1,868 | 20,000 |
| 2022/09/15 | 1,884 | 1,884 | 1,867 | 1,873 | 23,100 |
| 2022/09/14 | 1,888 | 1,895 | 1,871 | 1,873 | 29,500 |
| 2022/09/13 | 1,909 | 1,909 | 1,896 | 1,903 | 14,700 |
| 2022/09/12 | 1,920 | 1,925 | 1,892 | 1,902 | 14,400 |
| 2022/09/09 | 1,900 | 1,910 | 1,900 | 1,900 | 34,300 |
| 2022/09/08 | 1,875 | 1,899 | 1,875 | 1,899 | 34,400 |
| 2022/09/07 | 1,850 | 1,864 | 1,846 | 1,855 | 26,900 |
| 2022/09/06 | 1,860 | 1,878 | 1,848 | 1,857 | 42,300 |
| 2022/09/05 | 1,853 | 1,864 | 1,848 | 1,855 | 34,900 |
| 2022/09/02 | 1,856 | 1,860 | 1,843 | 1,854 | 37,400 |
| 2022/09/01 | 1,864 | 1,880 | 1,850 | 1,850 | 29,400 |
| 2022/08/31 | 1,875 | 1,879 | 1,862 | 1,865 | 15,600 |
| 2022/08/30 | 1,874 | 1,880 | 1,865 | 1,876 | 12,400 |
| 2022/08/29 | 1,858 | 1,875 | 1,856 | 1,859 | 26,600 |
| 2022/08/26 | 1,896 | 1,896 | 1,876 | 1,880 | 11,500 |
| 2022/08/25 | 1,904 | 1,908 | 1,889 | 1,889 | 16,700 |
| 2022/08/24 | 1,896 | 1,903 | 1,891 | 1,900 | 19,500 |
| 2022/08/23 | 1,899 | 1,903 | 1,883 | 1,883 | 21,300 |
| 2022/08/22 | 1,880 | 1,898 | 1,871 | 1,897 | 16,200 |
| 2022/08/19 | 1,879 | 1,882 | 1,870 | 1,872 | 16,300 |
| 2022/08/18 | 1,877 | 1,888 | 1,858 | 1,859 | 19,900 |
| 2022/08/17 | 1,875 | 1,892 | 1,875 | 1,890 | 20,200 |
| 2022/08/16 | 1,879 | 1,885 | 1,865 | 1,868 | 18,700 |
| 2022/08/15 | 1,900 | 1,900 | 1,874 | 1,878 | 21,500 |
| 2022/08/12 | 1,869 | 1,900 | 1,869 | 1,896 | 42,900 |
| 2022/08/10 | 1,843 | 1,859 | 1,830 | 1,854 | 23,600 |
| 2022/08/09 | 1,862 | 1,876 | 1,833 | 1,835 | 35,700 |
| 2022/08/08 | 1,873 | 1,874 | 1,843 | 1,849 | 68,400 |
| 2022/08/05 | 1,909 | 1,917 | 1,902 | 1,913 | 15,800 |
| 2022/08/04 | 1,903 | 1,911 | 1,892 | 1,901 | 16,300 |
| 2022/08/03 | 1,904 | 1,904 | 1,892 | 1,896 | 23,100 |
| 2022/08/02 | 1,933 | 1,933 | 1,904 | 1,904 | 22,600 |
| 2022/08/01 | 1,932 | 1,948 | 1,930 | 1,947 | 18,600 |
| 2022/07/29 | 1,968 | 1,968 | 1,931 | 1,932 | 16,500 |
| 2022/07/28 | 1,973 | 1,975 | 1,941 | 1,966 | 36,400 |
| 2022/07/27 | 1,989 | 1,989 | 1,952 | 1,952 | 13,700 |
| 2022/07/26 | 1,990 | 1,998 | 1,975 | 1,989 | 21,700 |
| 2022/07/25 | 2,027 | 2,027 | 1,990 | 1,994 | 50,200 |
| 2022/07/22 | 1,960 | 1,989 | 1,954 | 1,987 | 44,400 |
| 2022/07/21 | 1,938 | 1,969 | 1,931 | 1,964 | 26,800 |
| 2022/07/20 | 1,942 | 1,948 | 1,932 | 1,945 | 27,700 |
| 2022/07/19 | 1,942 | 1,942 | 1,904 | 1,916 | 16,100 |
| 2022/07/15 | 1,920 | 1,920 | 1,898 | 1,902 | 13,400 |
| 2022/07/14 | 1,897 | 1,901 | 1,888 | 1,900 | 24,200 |
| 2022/07/13 | 1,900 | 1,914 | 1,899 | 1,902 | 13,500 |
| 2022/07/12 | 1,933 | 1,933 | 1,899 | 1,899 | 22,500 |
| 2022/07/11 | 1,923 | 1,945 | 1,923 | 1,933 | 27,400 |
| 2022/07/08 | 1,904 | 1,933 | 1,895 | 1,899 | 51,100 |
| 2022/07/07 | 1,912 | 1,915 | 1,893 | 1,906 | 15,400 |
| 2022/07/06 | 1,911 | 1,911 | 1,891 | 1,900 | 22,100 |
| 2022/07/05 | 1,937 | 1,937 | 1,914 | 1,922 | 24,200 |
| 2022/07/04 | 1,942 | 1,942 | 1,921 | 1,929 | 17,800 |
| 2022/07/01 | 1,943 | 1,943 | 1,904 | 1,916 | 24,100 |
| 2022/06/30 | 1,958 | 1,965 | 1,936 | 1,942 | 22,200 |
| 2022/06/29 | 1,900 | 1,953 | 1,896 | 1,953 | 105,600 |
| 2022/06/28 | 1,910 | 1,910 | 1,889 | 1,910 | 29,800 |
| 2022/06/27 | 1,920 | 1,920 | 1,894 | 1,901 | 25,900 |
| 2022/06/24 | 1,889 | 1,909 | 1,887 | 1,906 | 21,800 |
| 2022/06/23 | 1,898 | 1,906 | 1,885 | 1,888 | 32,100 |
| 2022/06/22 | 1,897 | 1,906 | 1,893 | 1,898 | 31,300 |
| 2022/06/21 | 1,867 | 1,904 | 1,867 | 1,881 | 33,900 |
| 2022/06/20 | 1,904 | 1,906 | 1,874 | 1,876 | 18,400 |
| 2022/06/17 | 1,902 | 1,914 | 1,879 | 1,896 | 73,300 |
| 2022/06/16 | 1,904 | 1,909 | 1,880 | 1,897 | 24,500 |
| 2022/06/15 | 1,881 | 1,907 | 1,881 | 1,886 | 34,300 |
| 2022/06/14 | 1,869 | 1,897 | 1,869 | 1,882 | 26,100 |
| 2022/06/13 | 1,875 | 1,899 | 1,871 | 1,897 | 23,400 |
| 2022/06/10 | 1,892 | 1,903 | 1,882 | 1,888 | 36,800 |
| 2022/06/09 | 1,900 | 1,907 | 1,885 | 1,905 | 26,100 |
| 2022/06/08 | 1,889 | 1,912 | 1,889 | 1,902 | 25,000 |
| 2022/06/07 | 1,900 | 1,907 | 1,887 | 1,889 | 33,600 |
| 2022/06/06 | 1,876 | 1,902 | 1,876 | 1,898 | 28,900 |
| 2022/06/03 | 1,900 | 1,913 | 1,878 | 1,882 | 30,600 |
| 2022/06/02 | 1,900 | 1,900 | 1,858 | 1,879 | 27,000 |
| 2022/06/01 | 1,883 | 1,913 | 1,883 | 1,906 | 19,000 |
| 2022/05/31 | 1,884 | 1,908 | 1,883 | 1,890 | 45,200 |
| 2022/05/30 | 1,836 | 1,885 | 1,835 | 1,884 | 133,700 |
| 2022/05/27 | 1,842 | 1,846 | 1,829 | 1,845 | 34,500 |
| 2022/05/26 | 1,813 | 1,847 | 1,813 | 1,841 | 32,100 |
| 2022/05/25 | 1,817 | 1,826 | 1,806 | 1,810 | 28,800 |
| 2022/05/24 | 1,818 | 1,828 | 1,801 | 1,802 | 24,100 |
| 2022/05/23 | 1,825 | 1,833 | 1,811 | 1,828 | 27,900 |
| 2022/05/20 | 1,800 | 1,804 | 1,786 | 1,798 | 34,400 |
| 2022/05/19 | 1,783 | 1,804 | 1,766 | 1,800 | 41,200 |
| 2022/05/18 | 1,809 | 1,809 | 1,794 | 1,803 | 43,800 |
| 2022/05/17 | 1,817 | 1,835 | 1,813 | 1,824 | 21,700 |
| 2022/05/16 | 1,856 | 1,858 | 1,799 | 1,809 | 34,000 |
| 2022/05/13 | 1,790 | 1,860 | 1,786 | 1,856 | 58,000 |
| 2022/05/12 | 1,836 | 1,843 | 1,786 | 1,786 | 40,800 |
| 2022/05/11 | 1,863 | 1,873 | 1,846 | 1,846 | 23,600 |
| 2022/05/10 | 1,875 | 1,886 | 1,870 | 1,872 | 20,800 |
| 2022/05/09 | 1,885 | 1,907 | 1,885 | 1,889 | 21,900 |
| 2022/05/06 | 1,910 | 1,910 | 1,894 | 1,900 | 20,300 |
| 2022/05/02 | 1,905 | 1,907 | 1,875 | 1,892 | 19,200 |
| 2022/04/28 | 1,846 | 1,908 | 1,843 | 1,907 | 34,600 |
| 2022/04/27 | 1,861 | 1,889 | 1,830 | 1,830 | 122,800 |
| 2022/04/26 | 1,897 | 1,907 | 1,888 | 1,888 | 33,800 |
| 2022/04/25 | 1,860 | 1,883 | 1,855 | 1,878 | 32,700 |
| 2022/04/22 | 1,878 | 1,891 | 1,871 | 1,884 | 24,800 |
| 2022/04/21 | 1,864 | 1,888 | 1,864 | 1,883 | 22,000 |
| 2022/04/20 | 1,853 | 1,873 | 1,845 | 1,862 | 25,100 |
| 2022/04/19 | 1,848 | 1,854 | 1,843 | 1,843 | 17,200 |
| 2022/04/18 | 1,854 | 1,859 | 1,842 | 1,848 | 18,100 |
| 2022/04/15 | 1,879 | 1,889 | 1,858 | 1,866 | 12,500 |
| 2022/04/14 | 1,873 | 1,885 | 1,869 | 1,879 | 9,800 |
| 2022/04/13 | 1,856 | 1,879 | 1,856 | 1,876 | 26,100 |
| 2022/04/12 | 1,855 | 1,863 | 1,847 | 1,856 | 22,600 |
| 2022/04/11 | 1,881 | 1,884 | 1,852 | 1,858 | 33,800 |
| 2022/04/08 | 1,914 | 1,914 | 1,888 | 1,897 | 58,700 |
| 2022/04/07 | 1,900 | 1,913 | 1,896 | 1,900 | 37,000 |
| 2022/04/06 | 1,937 | 1,937 | 1,898 | 1,903 | 41,500 |
| 2022/04/05 | 1,913 | 1,913 | 1,880 | 1,897 | 29,100 |
| 2022/04/04 | 1,881 | 1,917 | 1,849 | 1,905 | 50,100 |
| 2022/04/01 | 1,829 | 1,856 | 1,824 | 1,841 | 19,700 |
| 2022/03/31 | 1,850 | 1,864 | 1,834 | 1,834 | 30,500 |
| 2022/03/30 | 1,861 | 1,869 | 1,841 | 1,860 | 39,100 |
| 2022/03/29 | 1,901 | 1,906 | 1,880 | 1,897 | 40,300 |
| 2022/03/28 | 1,895 | 1,900 | 1,878 | 1,898 | 32,900 |
| 2022/03/25 | 1,909 | 1,917 | 1,890 | 1,894 | 38,000 |
| 2022/03/24 | 1,922 | 1,934 | 1,905 | 1,915 | 27,600 |
| 2022/03/23 | 1,945 | 1,952 | 1,932 | 1,947 | 34,300 |
| 2022/03/22 | 1,957 | 1,957 | 1,921 | 1,928 | 37,300 |
| 2022/03/18 | 1,926 | 1,957 | 1,924 | 1,957 | 47,000 |
| 2022/03/17 | 1,938 | 1,942 | 1,912 | 1,936 | 34,300 |
| 2022/03/16 | 1,928 | 1,928 | 1,894 | 1,902 | 25,900 |
| 2022/03/15 | 1,912 | 1,928 | 1,900 | 1,925 | 10,400 |
| 2022/03/14 | 1,927 | 1,927 | 1,893 | 1,894 | 15,500 |
| 2022/03/11 | 1,892 | 1,915 | 1,890 | 1,906 | 39,100 |
| 2022/03/10 | 1,889 | 1,907 | 1,888 | 1,907 | 42,900 |
| 2022/03/09 | 1,874 | 1,874 | 1,850 | 1,854 | 33,900 |
| 2022/03/08 | 1,857 | 1,883 | 1,855 | 1,874 | 25,800 |
| 2022/03/07 | 1,862 | 1,877 | 1,857 | 1,860 | 34,100 |
| 2022/03/04 | 1,875 | 1,897 | 1,865 | 1,873 | 23,300 |
| 2022/03/03 | 1,866 | 1,904 | 1,866 | 1,890 | 25,000 |
| 2022/03/02 | 1,866 | 1,884 | 1,855 | 1,862 | 23,900 |
| 2022/03/01 | 1,890 | 1,894 | 1,868 | 1,885 | 32,300 |
| 2022/02/28 | 1,869 | 1,895 | 1,865 | 1,880 | 35,100 |
| 2022/02/25 | 1,888 | 1,888 | 1,851 | 1,853 | 31,600 |
| 2022/02/24 | 1,879 | 1,898 | 1,853 | 1,898 | 34,500 |
| 2022/02/22 | 1,868 | 1,890 | 1,863 | 1,879 | 27,800 |
| 2022/02/21 | 1,875 | 1,890 | 1,870 | 1,888 | 15,800 |
| 2022/02/18 | 1,876 | 1,890 | 1,876 | 1,890 | 11,000 |
| 2022/02/17 | 1,915 | 1,915 | 1,875 | 1,888 | 15,300 |
| 2022/02/16 | 1,917 | 1,922 | 1,896 | 1,901 | 27,100 |
| 2022/02/15 | 1,894 | 1,913 | 1,885 | 1,902 | 29,000 |
| 2022/02/14 | 1,900 | 1,903 | 1,884 | 1,889 | 25,800 |
| 2022/02/10 | 1,899 | 1,899 | 1,888 | 1,897 | 22,400 |
| 2022/02/09 | 1,896 | 1,899 | 1,878 | 1,890 | 27,700 |
| 2022/02/08 | 1,899 | 1,913 | 1,880 | 1,885 | 25,500 |
| 2022/02/07 | 1,920 | 1,920 | 1,872 | 1,890 | 41,400 |
| 2022/02/04 | 1,885 | 1,947 | 1,884 | 1,899 | 45,900 |
| 2022/02/03 | 1,905 | 1,917 | 1,883 | 1,890 | 37,100 |
| 2022/02/02 | 1,881 | 1,904 | 1,870 | 1,904 | 25,700 |
| 2022/02/01 | 1,893 | 1,899 | 1,865 | 1,870 | 13,100 |
| 2022/01/31 | 1,876 | 1,883 | 1,864 | 1,883 | 17,100 |
| 2022/01/28 | 1,871 | 1,897 | 1,857 | 1,878 | 28,000 |
| 2022/01/27 | 1,882 | 1,882 | 1,842 | 1,847 | 32,800 |
| 2022/01/26 | 1,890 | 1,900 | 1,867 | 1,867 | 23,000 |
| 2022/01/25 | 1,879 | 1,890 | 1,868 | 1,890 | 27,200 |
| 2022/01/24 | 1,875 | 1,901 | 1,863 | 1,895 | 27,800 |
| 2022/01/21 | 1,857 | 1,878 | 1,851 | 1,878 | 25,400 |
| 2022/01/20 | 1,870 | 1,899 | 1,870 | 1,870 | 23,200 |
| 2022/01/19 | 1,908 | 1,917 | 1,873 | 1,873 | 29,900 |
| 2022/01/18 | 1,948 | 1,948 | 1,919 | 1,927 | 31,400 |
| 2022/01/17 | 1,917 | 1,928 | 1,900 | 1,908 | 10,300 |
| 2022/01/14 | 1,904 | 1,907 | 1,884 | 1,895 | 29,100 |
| 2022/01/13 | 1,938 | 1,938 | 1,908 | 1,908 | 17,500 |
| 2022/01/12 | 1,958 | 1,958 | 1,940 | 1,943 | 13,700 |
| 2022/01/11 | 1,977 | 1,977 | 1,922 | 1,932 | 25,700 |
| 2022/01/07 | 2,012 | 2,012 | 1,974 | 1,977 | 22,000 |
| 2022/01/06 | 2,034 | 2,034 | 2,005 | 2,005 | 22,700 |
| 2022/01/05 | 2,065 | 2,065 | 2,030 | 2,049 | 16,700 |
| 2022/01/04 | 2,070 | 2,070 | 2,040 | 2,049 | 13,700 |