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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,105 | 3,135 | 3,080 | 3,080 | 24,500 |
| 2024/07/25 | 3,120 | 3,170 | 3,105 | 3,105 | 59,000 |
| 2024/07/24 | 3,170 | 3,225 | 3,165 | 3,175 | 35,900 |
| 2024/07/23 | 3,175 | 3,215 | 3,125 | 3,175 | 39,400 |
| 2024/07/22 | 3,145 | 3,180 | 3,115 | 3,175 | 31,200 |
| 2024/07/19 | 3,190 | 3,215 | 3,160 | 3,185 | 22,400 |
| 2024/07/18 | 3,190 | 3,245 | 3,170 | 3,210 | 26,500 |
| 2024/07/17 | 3,245 | 3,290 | 3,190 | 3,220 | 26,100 |
| 2024/07/16 | 3,270 | 3,310 | 3,155 | 3,210 | 46,900 |
| 2024/07/12 | 3,255 | 3,310 | 3,250 | 3,260 | 24,300 |
| 2024/07/11 | 3,330 | 3,345 | 3,290 | 3,315 | 23,900 |
| 2024/07/10 | 3,300 | 3,380 | 3,295 | 3,320 | 47,200 |
| 2024/07/09 | 3,290 | 3,340 | 3,265 | 3,300 | 34,900 |
| 2024/07/08 | 3,305 | 3,335 | 3,255 | 3,295 | 26,300 |
| 2024/07/05 | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 |
| 2024/07/04 | 3,330 | 3,365 | 3,310 | 3,350 | 27,000 |
| 2024/07/03 | 3,320 | 3,375 | 3,320 | 3,355 | 30,900 |
| 2024/07/02 | 3,420 | 3,435 | 3,310 | 3,355 | 73,900 |
| 2024/07/01 | 3,575 | 3,575 | 3,460 | 3,460 | 29,900 |
| 2024/06/28 | 3,790 | 3,790 | 3,510 | 3,575 | 96,900 |
| 2024/06/27 | 3,655 | 3,765 | 3,625 | 3,750 | 51,000 |
| 2024/06/26 | 3,580 | 3,605 | 3,510 | 3,585 | 46,500 |
| 2024/06/25 | 3,515 | 3,625 | 3,500 | 3,560 | 42,300 |
| 2024/06/24 | 3,630 | 3,640 | 3,460 | 3,495 | 45,300 |
| 2024/06/21 | 3,630 | 3,635 | 3,485 | 3,560 | 92,900 |
| 2024/06/20 | 3,795 | 3,815 | 3,490 | 3,560 | 99,400 |
| 2024/06/19 | 3,765 | 3,830 | 3,705 | 3,725 | 89,300 |
| 2024/06/18 | 3,585 | 3,685 | 3,575 | 3,630 | 55,000 |
| 2024/06/17 | 3,465 | 3,570 | 3,460 | 3,535 | 39,500 |
| 2024/06/14 | 3,390 | 3,500 | 3,390 | 3,500 | 51,900 |
| 2024/06/13 | 3,445 | 3,460 | 3,330 | 3,360 | 42,900 |
| 2024/06/12 | 3,490 | 3,525 | 3,405 | 3,425 | 24,900 |
| 2024/06/11 | 3,560 | 3,575 | 3,435 | 3,460 | 38,200 |
| 2024/06/10 | 3,425 | 3,500 | 3,420 | 3,490 | 59,800 |
| 2024/06/07 | 3,400 | 3,410 | 3,310 | 3,345 | 41,500 |
| 2024/06/06 | 3,285 | 3,415 | 3,265 | 3,390 | 64,500 |
| 2024/06/05 | 3,260 | 3,280 | 3,210 | 3,215 | 27,900 |
| 2024/06/04 | 3,210 | 3,285 | 3,200 | 3,285 | 23,000 |
| 2024/06/03 | 3,130 | 3,225 | 3,125 | 3,210 | 42,500 |
| 2024/05/31 | 3,100 | 3,145 | 3,065 | 3,135 | 33,700 |
| 2024/05/30 | 3,045 | 3,095 | 3,010 | 3,065 | 18,300 |
| 2024/05/29 | 3,025 | 3,065 | 3,025 | 3,045 | 17,900 |
| 2024/05/28 | 3,075 | 3,075 | 3,005 | 3,025 | 32,200 |
| 2024/05/27 | 3,035 | 3,100 | 3,035 | 3,080 | 24,700 |
| 2024/05/24 | 3,075 | 3,075 | 3,000 | 3,045 | 12,600 |
| 2024/05/23 | 3,010 | 3,135 | 2,980 | 3,110 | 29,400 |
| 2024/05/22 | 3,045 | 3,045 | 3,000 | 3,000 | 8,800 |
| 2024/05/21 | 3,010 | 3,055 | 2,993 | 3,015 | 14,700 |
| 2024/05/20 | 3,085 | 3,100 | 2,989 | 3,010 | 13,900 |
| 2024/05/17 | 3,075 | 3,115 | 2,965 | 3,080 | 7,800 |
| 2024/05/16 | 3,065 | 3,120 | 3,035 | 3,085 | 11,600 |
| 2024/05/15 | 3,100 | 3,175 | 3,050 | 3,060 | 48,100 |
| 2024/05/14 | 3,030 | 3,030 | 2,943 | 2,978 | 16,700 |
| 2024/05/13 | 3,000 | 3,050 | 2,986 | 3,050 | 13,300 |
| 2024/05/10 | 2,975 | 3,005 | 2,971 | 2,990 | 11,800 |
| 2024/05/09 | 2,912 | 3,000 | 2,912 | 2,975 | 9,000 |
| 2024/05/08 | 2,982 | 2,995 | 2,909 | 2,909 | 10,100 |
| 2024/05/07 | 2,962 | 3,025 | 2,962 | 2,995 | 13,800 |
| 2024/05/02 | 2,950 | 2,966 | 2,909 | 2,962 | 26,100 |
| 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 |
| 2023/12/29 | 2,456 | 2,506 | 2,450 | 2,469 | 13,300 |
| 2023/12/28 | 2,453 | 2,476 | 2,439 | 2,456 | 17,800 |
| 2023/12/27 | 2,440 | 2,448 | 2,421 | 2,441 | 16,000 |
| 2023/12/26 | 2,461 | 2,463 | 2,423 | 2,438 | 18,500 |
| 2023/12/25 | 2,547 | 2,547 | 2,452 | 2,461 | 42,000 |
| 2023/12/22 | 2,445 | 2,525 | 2,444 | 2,523 | 60,100 |
| 2023/12/21 | 2,380 | 2,432 | 2,380 | 2,420 | 36,800 |
| 2023/12/20 | 2,326 | 2,436 | 2,326 | 2,419 | 52,200 |
| 2023/12/19 | 2,300 | 2,344 | 2,289 | 2,316 | 11,900 |
| 2023/12/18 | 2,314 | 2,314 | 2,263 | 2,287 | 28,600 |
| 2023/12/15 | 2,338 | 2,353 | 2,322 | 2,336 | 26,900 |
| 2023/12/14 | 2,361 | 2,370 | 2,316 | 2,337 | 23,200 |
| 2023/12/13 | 2,400 | 2,400 | 2,352 | 2,361 | 18,400 |
| 2023/12/12 | 2,400 | 2,420 | 2,396 | 2,400 | 19,500 |
| 2023/12/11 | 2,372 | 2,395 | 2,360 | 2,395 | 16,900 |
| 2023/12/08 | 2,413 | 2,427 | 2,352 | 2,365 | 30,700 |
| 2023/12/07 | 2,390 | 2,419 | 2,374 | 2,411 | 16,000 |
| 2023/12/06 | 2,394 | 2,445 | 2,389 | 2,436 | 19,700 |
| 2023/12/05 | 2,383 | 2,407 | 2,383 | 2,394 | 22,500 |
| 2023/12/04 | 2,351 | 2,386 | 2,335 | 2,383 | 16,900 |
| 2023/12/01 | 2,370 | 2,378 | 2,338 | 2,351 | 36,900 |
| 2023/11/30 | 2,304 | 2,367 | 2,296 | 2,358 | 29,300 |
| 2023/11/29 | 2,342 | 2,342 | 2,295 | 2,295 | 18,400 |
| 2023/11/28 | 2,336 | 2,346 | 2,308 | 2,342 | 21,500 |
| 2023/11/27 | 2,420 | 2,420 | 2,333 | 2,333 | 30,000 |
| 2023/11/24 | 2,350 | 2,423 | 2,349 | 2,422 | 51,800 |
| 2023/11/22 | 2,333 | 2,366 | 2,318 | 2,337 | 26,000 |
| 2023/11/21 | 2,261 | 2,342 | 2,260 | 2,333 | 81,100 |
| 2023/11/20 | 2,256 | 2,284 | 2,244 | 2,246 | 27,300 |
| 2023/11/17 | 2,218 | 2,244 | 2,212 | 2,244 | 18,700 |
| 2023/11/16 | 2,210 | 2,228 | 2,200 | 2,211 | 20,300 |
| 2023/11/15 | 2,217 | 2,218 | 2,195 | 2,217 | 10,700 |
| 2023/11/14 | 2,206 | 2,214 | 2,193 | 2,193 | 12,500 |
| 2023/11/13 | 2,252 | 2,252 | 2,196 | 2,204 | 13,200 |
| 2023/11/10 | 2,201 | 2,229 | 2,200 | 2,229 | 22,700 |
| 2023/11/09 | 2,237 | 2,287 | 2,224 | 2,269 | 17,300 |
| 2023/11/08 | 2,272 | 2,272 | 2,230 | 2,237 | 18,600 |
| 2023/11/07 | 2,308 | 2,316 | 2,271 | 2,272 | 15,000 |
| 2023/11/06 | 2,344 | 2,348 | 2,290 | 2,295 | 30,400 |
| 2023/11/02 | 2,334 | 2,339 | 2,280 | 2,294 | 23,900 |
| 2023/11/01 | 2,319 | 2,324 | 2,299 | 2,316 | 26,000 |
| 2023/10/31 | 2,239 | 2,284 | 2,216 | 2,279 | 35,200 |
| 2023/10/30 | 2,256 | 2,287 | 2,231 | 2,239 | 217,000 |
| 2023/10/27 | 2,272 | 2,285 | 2,252 | 2,283 | 25,600 |
| 2023/10/26 | 2,260 | 2,279 | 2,226 | 2,236 | 22,200 |
| 2023/10/25 | 2,247 | 2,279 | 2,247 | 2,254 | 31,300 |
| 2023/10/24 | 2,224 | 2,250 | 2,198 | 2,241 | 31,900 |
| 2023/10/23 | 2,226 | 2,238 | 2,215 | 2,223 | 30,000 |
| 2023/10/20 | 2,224 | 2,254 | 2,210 | 2,226 | 20,400 |
| 2023/10/19 | 2,221 | 2,235 | 2,211 | 2,227 | 23,100 |
| 2023/10/18 | 2,246 | 2,246 | 2,213 | 2,228 | 23,900 |
| 2023/10/17 | 2,207 | 2,223 | 2,194 | 2,220 | 22,400 |
| 2023/10/16 | 2,230 | 2,230 | 2,183 | 2,206 | 21,200 |
| 2023/10/13 | 2,261 | 2,275 | 2,218 | 2,230 | 28,400 |
| 2023/10/12 | 2,243 | 2,279 | 2,228 | 2,271 | 41,500 |
| 2023/10/11 | 2,289 | 2,289 | 2,234 | 2,234 | 47,200 |
| 2023/10/10 | 2,308 | 2,310 | 2,291 | 2,302 | 46,600 |
| 2023/10/06 | 2,276 | 2,308 | 2,267 | 2,300 | 22,800 |
| 2023/10/05 | 2,236 | 2,265 | 2,236 | 2,261 | 27,700 |
| 2023/10/04 | 2,221 | 2,254 | 2,204 | 2,212 | 32,300 |
| 2023/10/03 | 2,308 | 2,314 | 2,262 | 2,262 | 19,500 |