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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,965 | 3,025 | 2,965 | 2,973 | 14,300 |
| 2024/04/30 | 2,938 | 2,980 | 2,916 | 2,980 | 14,500 |
| 2024/04/26 | 2,847 | 2,953 | 2,814 | 2,942 | 29,100 |
| 2024/04/25 | 2,886 | 2,925 | 2,822 | 2,835 | 46,400 |
| 2024/04/24 | 2,932 | 2,948 | 2,870 | 2,896 | 24,400 |
| 2024/04/23 | 2,843 | 2,933 | 2,828 | 2,904 | 28,300 |
| 2024/04/22 | 2,778 | 2,833 | 2,774 | 2,814 | 20,800 |
| 2024/04/19 | 2,772 | 2,776 | 2,701 | 2,735 | 30,800 |
| 2024/04/18 | 2,750 | 2,805 | 2,734 | 2,785 | 13,000 |
| 2024/04/17 | 2,825 | 2,825 | 2,755 | 2,763 | 23,400 |
| 2024/04/16 | 2,882 | 2,919 | 2,797 | 2,829 | 36,600 |
| 2024/04/15 | 2,881 | 2,945 | 2,881 | 2,903 | 14,300 |
| 2024/04/12 | 2,965 | 2,973 | 2,919 | 2,953 | 21,000 |
| 2024/04/11 | 2,957 | 2,976 | 2,911 | 2,965 | 25,000 |
| 2024/04/10 | 2,815 | 2,956 | 2,815 | 2,956 | 50,000 |
| 2024/04/09 | 2,831 | 2,831 | 2,766 | 2,783 | 16,100 |
| 2024/04/08 | 2,815 | 2,827 | 2,777 | 2,791 | 10,600 |
| 2024/04/05 | 2,818 | 2,848 | 2,798 | 2,825 | 24,100 |
| 2024/04/04 | 2,849 | 2,874 | 2,834 | 2,868 | 18,500 |
| 2024/04/03 | 2,787 | 2,871 | 2,759 | 2,833 | 29,100 |
| 2024/04/02 | 2,898 | 2,899 | 2,760 | 2,780 | 37,800 |
| 2024/04/01 | 2,997 | 2,997 | 2,908 | 2,908 | 14,200 |
| 2024/03/29 | 2,955 | 3,010 | 2,934 | 2,975 | 18,300 |
| 2024/03/28 | 2,960 | 3,005 | 2,915 | 2,940 | 22,300 |
| 2024/03/27 | 3,015 | 3,075 | 3,010 | 3,040 | 33,800 |
| 2024/03/26 | 2,942 | 3,005 | 2,942 | 2,980 | 15,300 |
| 2024/03/25 | 3,055 | 3,055 | 2,971 | 2,992 | 30,700 |
| 2024/03/22 | 3,110 | 3,150 | 3,080 | 3,120 | 26,800 |
| 2024/03/21 | 2,989 | 3,105 | 2,970 | 3,090 | 52,100 |
| 2024/03/19 | 2,874 | 2,976 | 2,874 | 2,971 | 30,800 |
| 2024/03/18 | 2,955 | 2,969 | 2,871 | 2,871 | 44,500 |
| 2024/03/15 | 2,903 | 3,000 | 2,903 | 2,941 | 54,400 |
| 2024/03/14 | 2,850 | 2,888 | 2,833 | 2,888 | 40,700 |
| 2024/03/13 | 2,800 | 2,845 | 2,779 | 2,820 | 28,800 |
| 2024/03/12 | 2,747 | 2,781 | 2,700 | 2,781 | 33,000 |
| 2024/03/11 | 2,745 | 2,759 | 2,666 | 2,697 | 31,100 |
| 2024/03/08 | 2,655 | 2,769 | 2,655 | 2,756 | 30,800 |
| 2024/03/07 | 2,633 | 2,668 | 2,630 | 2,668 | 10,500 |
| 2024/03/06 | 2,638 | 2,678 | 2,615 | 2,623 | 22,300 |
| 2024/03/05 | 2,575 | 2,665 | 2,562 | 2,644 | 32,500 |
| 2024/03/04 | 2,571 | 2,576 | 2,536 | 2,575 | 22,000 |
| 2024/03/01 | 2,556 | 2,604 | 2,510 | 2,571 | 20,000 |
| 2024/02/29 | 2,557 | 2,557 | 2,505 | 2,535 | 20,800 |
| 2024/02/28 | 2,561 | 2,627 | 2,561 | 2,565 | 34,000 |
| 2024/02/27 | 2,582 | 2,597 | 2,559 | 2,569 | 21,000 |
| 2024/02/26 | 2,638 | 2,639 | 2,581 | 2,595 | 21,200 |
| 2024/02/22 | 2,596 | 2,619 | 2,592 | 2,618 | 25,100 |
| 2024/02/21 | 2,552 | 2,584 | 2,550 | 2,571 | 11,800 |
| 2024/02/20 | 2,574 | 2,587 | 2,544 | 2,563 | 10,500 |
| 2024/02/19 | 2,572 | 2,572 | 2,532 | 2,560 | 21,200 |
| 2024/02/16 | 2,534 | 2,550 | 2,507 | 2,548 | 13,700 |
| 2024/02/15 | 2,527 | 2,534 | 2,457 | 2,484 | 14,400 |
| 2024/02/14 | 2,581 | 2,581 | 2,490 | 2,505 | 27,000 |
| 2024/02/13 | 2,498 | 2,586 | 2,498 | 2,586 | 37,700 |
| 2024/02/09 | 2,467 | 2,492 | 2,423 | 2,469 | 41,000 |
| 2024/02/08 | 2,653 | 2,685 | 2,590 | 2,667 | 25,700 |
| 2024/02/07 | 2,640 | 2,685 | 2,629 | 2,665 | 13,100 |
| 2024/02/06 | 2,653 | 2,684 | 2,628 | 2,640 | 16,600 |
| 2024/02/05 | 2,700 | 2,700 | 2,665 | 2,673 | 14,200 |
| 2024/02/02 | 2,650 | 2,691 | 2,616 | 2,675 | 22,100 |
| 2024/02/01 | 2,581 | 2,642 | 2,555 | 2,627 | 23,900 |
| 2024/01/31 | 2,500 | 2,586 | 2,500 | 2,581 | 10,500 |
| 2024/01/30 | 2,552 | 2,570 | 2,500 | 2,536 | 38,900 |
| 2024/01/29 | 2,540 | 2,555 | 2,512 | 2,534 | 15,500 |
| 2024/01/26 | 2,559 | 2,559 | 2,513 | 2,517 | 25,500 |
| 2024/01/25 | 2,558 | 2,596 | 2,555 | 2,587 | 19,200 |
| 2024/01/24 | 2,600 | 2,600 | 2,565 | 2,573 | 15,300 |
| 2024/01/23 | 2,614 | 2,628 | 2,588 | 2,599 | 17,700 |
| 2024/01/22 | 2,576 | 2,619 | 2,576 | 2,611 | 12,500 |
| 2024/01/19 | 2,582 | 2,611 | 2,565 | 2,567 | 10,100 |
| 2024/01/18 | 2,555 | 2,597 | 2,555 | 2,568 | 8,700 |
| 2024/01/17 | 2,605 | 2,635 | 2,560 | 2,560 | 23,700 |
| 2024/01/16 | 2,663 | 2,663 | 2,601 | 2,604 | 15,800 |
| 2024/01/15 | 2,589 | 2,660 | 2,589 | 2,641 | 18,200 |
| 2024/01/12 | 2,598 | 2,629 | 2,570 | 2,589 | 18,900 |
| 2024/01/11 | 2,561 | 2,595 | 2,561 | 2,583 | 26,600 |
| 2024/01/10 | 2,545 | 2,563 | 2,531 | 2,552 | 14,400 |
| 2024/01/09 | 2,516 | 2,566 | 2,516 | 2,549 | 22,100 |
| 2024/01/05 | 2,520 | 2,539 | 2,492 | 2,516 | 19,800 |
| 2024/01/04 | 2,469 | 2,518 | 2,451 | 2,516 | 21,000 |