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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,120 | 3,140 | 3,075 | 3,075 | 49,400 |
| 2026/06/16 | 3,110 | 3,120 | 3,050 | 3,060 | 45,300 |
| 2026/06/15 | 3,070 | 3,150 | 3,035 | 3,150 | 75,100 |
| 2026/06/12 | 3,045 | 3,060 | 2,966 | 2,973 | 99,600 |
| 2026/06/11 | 2,955 | 3,005 | 2,891 | 2,994 | 84,900 |
| 2026/06/10 | 2,914 | 3,020 | 2,912 | 2,955 | 94,800 |
| 2026/06/09 | 2,918 | 2,956 | 2,879 | 2,901 | 81,500 |
| 2026/06/08 | 2,834 | 2,891 | 2,812 | 2,886 | 94,400 |
| 2026/06/05 | 2,937 | 3,015 | 2,929 | 2,960 | 66,200 |
| 2026/06/04 | 2,899 | 2,960 | 2,885 | 2,924 | 91,300 |
| 2026/06/03 | 2,902 | 2,929 | 2,845 | 2,913 | 69,700 |
| 2026/06/02 | 2,984 | 2,984 | 2,858 | 2,902 | 118,200 |
| 2026/06/01 | 3,095 | 3,115 | 3,010 | 3,025 | 79,300 |
| 2026/05/29 | 3,080 | 3,175 | 3,040 | 3,115 | 111,200 |
| 2026/05/28 | 3,055 | 3,110 | 3,000 | 3,080 | 98,400 |
| 2026/05/27 | 3,170 | 3,170 | 3,025 | 3,055 | 88,900 |
| 2026/05/26 | 2,999 | 3,175 | 2,988 | 3,130 | 104,000 |
| 2026/05/25 | 3,020 | 3,090 | 2,912 | 3,055 | 137,000 |
| 2026/05/22 | 3,025 | 3,080 | 2,935 | 2,995 | 120,600 |
| 2026/05/21 | 2,983 | 2,996 | 2,933 | 2,974 | 129,800 |
| 2026/05/20 | 3,060 | 3,060 | 2,821 | 2,883 | 171,800 |
| 2026/05/19 | 3,005 | 3,075 | 2,974 | 3,020 | 130,100 |
| 2026/05/18 | 3,125 | 3,135 | 2,953 | 2,993 | 208,900 |
| 2026/05/15 | 3,315 | 3,390 | 3,155 | 3,185 | 191,200 |
| 2026/05/14 | 3,365 | 3,390 | 3,255 | 3,315 | 248,500 |
| 2026/05/13 | 3,210 | 3,470 | 3,070 | 3,435 | 530,500 |
| 2026/05/12 | 3,175 | 3,250 | 3,155 | 3,195 | 136,800 |
| 2026/05/11 | 3,100 | 3,170 | 3,085 | 3,135 | 97,200 |
| 2026/05/08 | 3,135 | 3,150 | 3,040 | 3,105 | 122,200 |
| 2026/05/07 | 3,095 | 3,145 | 3,060 | 3,065 | 116,700 |
| 2026/05/01 | 3,040 | 3,040 | 2,963 | 3,010 | 47,500 |
| 2026/04/30 | 3,045 | 3,070 | 2,970 | 3,010 | 110,200 |
| 2026/04/28 | 2,912 | 3,100 | 2,912 | 3,100 | 256,000 |
| 2026/04/27 | 2,832 | 2,881 | 2,785 | 2,881 | 63,200 |
| 2026/04/24 | 2,842 | 2,850 | 2,790 | 2,837 | 61,300 |
| 2026/04/23 | 2,829 | 2,865 | 2,788 | 2,863 | 64,200 |
| 2026/04/22 | 2,899 | 2,909 | 2,851 | 2,872 | 73,300 |
| 2026/04/21 | 2,888 | 2,904 | 2,861 | 2,875 | 61,500 |
| 2026/04/20 | 2,944 | 2,992 | 2,866 | 2,888 | 98,200 |
| 2026/04/17 | 2,949 | 2,994 | 2,845 | 2,894 | 106,000 |
| 2026/04/16 | 3,055 | 3,085 | 2,958 | 2,994 | 95,300 |
| 2026/04/15 | 3,095 | 3,175 | 3,010 | 3,025 | 90,300 |
| 2026/04/14 | 3,070 | 3,110 | 3,050 | 3,070 | 78,400 |
| 2026/04/13 | 3,095 | 3,145 | 3,020 | 3,040 | 84,600 |
| 2026/04/10 | 3,140 | 3,175 | 3,070 | 3,080 | 106,600 |
| 2026/04/09 | 3,030 | 3,115 | 3,030 | 3,105 | 155,700 |
| 2026/04/08 | 2,982 | 2,986 | 2,924 | 2,976 | 100,800 |
| 2026/04/07 | 2,833 | 2,859 | 2,776 | 2,832 | 76,200 |
| 2026/04/06 | 2,840 | 2,862 | 2,803 | 2,803 | 43,700 |
| 2026/04/03 | 2,860 | 2,895 | 2,842 | 2,852 | 60,100 |
| 2026/03/27 | 5,800 | 5,840 | 5,740 | 5,830 | 41,100 |
| 2026/03/26 | 5,900 | 5,900 | 5,700 | 5,770 | 27,000 |
| 2026/03/25 | 5,850 | 5,960 | 5,850 | 5,860 | 49,100 |
| 2026/03/24 | 5,720 | 5,740 | 5,590 | 5,680 | 32,300 |
| 2026/03/23 | 5,700 | 5,710 | 5,480 | 5,530 | 70,700 |
| 2026/03/19 | 5,940 | 6,020 | 5,850 | 5,880 | 57,000 |
| 2026/03/18 | 5,990 | 6,160 | 5,990 | 6,110 | 47,100 |
| 2026/03/17 | 5,880 | 5,980 | 5,860 | 5,890 | 51,100 |
| 2026/03/16 | 5,800 | 5,900 | 5,690 | 5,780 | 64,800 |
| 2026/03/13 | 5,720 | 5,990 | 5,720 | 5,860 | 57,600 |
| 2026/03/12 | 5,940 | 6,020 | 5,900 | 5,910 | 43,000 |
| 2026/03/11 | 6,200 | 6,210 | 6,090 | 6,090 | 52,400 |
| 2026/03/10 | 5,870 | 6,110 | 5,850 | 6,110 | 68,000 |
| 2026/03/09 | 5,700 | 5,910 | 5,540 | 5,770 | 79,400 |
| 2026/03/06 | 6,070 | 6,230 | 6,010 | 6,200 | 61,500 |
| 2026/03/05 | 6,230 | 6,410 | 6,160 | 6,250 | 68,300 |
| 2026/03/04 | 6,060 | 6,190 | 5,820 | 6,030 | 90,600 |
| 2026/03/03 | 6,400 | 6,520 | 6,270 | 6,320 | 62,600 |
| 2026/03/02 | 6,330 | 6,500 | 6,300 | 6,430 | 53,400 |
| 2026/02/27 | 6,070 | 6,570 | 6,020 | 6,530 | 116,900 |
| 2026/02/26 | 6,010 | 6,120 | 6,000 | 6,030 | 56,600 |
| 2026/02/25 | 6,270 | 6,270 | 5,970 | 6,100 | 102,700 |
| 2026/02/24 | 6,400 | 6,400 | 6,150 | 6,270 | 61,800 |
| 2026/02/20 | 6,360 | 6,430 | 6,300 | 6,370 | 33,100 |
| 2026/02/19 | 6,290 | 6,390 | 6,240 | 6,390 | 33,600 |
| 2026/02/18 | 6,260 | 6,390 | 6,250 | 6,340 | 46,800 |
| 2026/02/17 | 6,310 | 6,420 | 6,190 | 6,260 | 74,700 |
| 2026/02/16 | 6,570 | 6,640 | 6,250 | 6,390 | 105,600 |
| 2026/02/13 | 6,750 | 6,820 | 6,460 | 6,670 | 139,700 |
| 2026/02/12 | 6,050 | 6,970 | 6,020 | 6,850 | 251,900 |
| 2026/02/10 | 5,420 | 6,270 | 5,420 | 5,970 | 237,700 |
| 2026/02/09 | 5,350 | 5,400 | 5,280 | 5,320 | 53,600 |
| 2026/02/06 | 5,030 | 5,190 | 5,000 | 5,180 | 41,500 |
| 2026/02/05 | 5,050 | 5,110 | 5,010 | 5,080 | 30,500 |
| 2026/02/04 | 5,060 | 5,060 | 4,965 | 5,000 | 29,700 |
| 2026/02/03 | 4,885 | 5,110 | 4,865 | 5,060 | 53,100 |
| 2026/02/02 | 4,880 | 4,915 | 4,815 | 4,815 | 29,100 |
| 2026/01/30 | 4,825 | 4,835 | 4,750 | 4,810 | 28,500 |
| 2026/01/29 | 4,825 | 4,850 | 4,740 | 4,825 | 26,700 |
| 2026/01/28 | 4,925 | 4,925 | 4,830 | 4,850 | 22,500 |
| 2026/01/27 | 4,995 | 4,995 | 4,930 | 4,965 | 19,500 |
| 2026/01/26 | 5,050 | 5,090 | 5,000 | 5,020 | 22,700 |
| 2026/01/23 | 5,150 | 5,210 | 5,110 | 5,130 | 23,400 |
| 2026/01/22 | 5,100 | 5,130 | 5,050 | 5,090 | 28,900 |
| 2026/01/21 | 5,090 | 5,130 | 5,040 | 5,060 | 30,700 |
| 2026/01/20 | 5,280 | 5,280 | 5,130 | 5,170 | 26,700 |
| 2026/01/19 | 5,260 | 5,350 | 5,250 | 5,280 | 26,000 |
| 2026/01/16 | 5,150 | 5,270 | 5,140 | 5,250 | 30,200 |
| 2026/01/15 | 5,140 | 5,200 | 5,130 | 5,150 | 26,400 |
| 2026/01/14 | 5,110 | 5,160 | 5,110 | 5,150 | 18,500 |
| 2026/01/13 | 5,130 | 5,160 | 5,030 | 5,090 | 29,000 |
| 2026/01/09 | 4,950 | 5,000 | 4,915 | 4,995 | 22,500 |
| 2026/01/08 | 4,900 | 4,970 | 4,875 | 4,935 | 35,600 |
| 2026/01/07 | 4,985 | 5,000 | 4,880 | 4,920 | 48,200 |
| 2026/01/06 | 4,900 | 5,080 | 4,890 | 5,040 | 43,700 |
| 2026/01/05 | 4,795 | 4,865 | 4,795 | 4,835 | 40,300 |
| 2025/12/30 | 4,770 | 4,825 | 4,740 | 4,775 | 28,700 |
| 2025/12/29 | 4,795 | 4,855 | 4,750 | 4,775 | 43,400 |
| 2025/12/26 | 4,805 | 4,860 | 4,740 | 4,760 | 32,300 |
| 2025/12/25 | 4,685 | 4,810 | 4,680 | 4,805 | 51,000 |
| 2025/12/24 | 4,680 | 4,750 | 4,660 | 4,675 | 27,600 |
| 2025/12/23 | 4,645 | 4,695 | 4,620 | 4,645 | 36,800 |
| 2025/12/22 | 4,730 | 4,745 | 4,605 | 4,645 | 37,300 |
| 2025/12/19 | 4,565 | 4,735 | 4,565 | 4,705 | 40,400 |
| 2025/12/18 | 4,570 | 4,615 | 4,550 | 4,565 | 21,200 |
| 2025/12/17 | 4,590 | 4,610 | 4,525 | 4,555 | 26,000 |
| 2025/12/16 | 4,540 | 4,580 | 4,475 | 4,555 | 51,400 |
| 2025/12/15 | 4,555 | 4,605 | 4,490 | 4,555 | 33,800 |
| 2025/12/12 | 4,510 | 4,570 | 4,490 | 4,555 | 34,000 |
| 2025/12/11 | 4,490 | 4,515 | 4,405 | 4,410 | 12,700 |
| 2025/12/10 | 4,385 | 4,510 | 4,360 | 4,510 | 36,600 |
| 2025/12/09 | 4,515 | 4,555 | 4,385 | 4,405 | 30,600 |
| 2025/12/08 | 4,540 | 4,565 | 4,490 | 4,530 | 21,500 |
| 2025/12/05 | 4,515 | 4,575 | 4,470 | 4,505 | 40,200 |
| 2025/12/04 | 4,495 | 4,550 | 4,460 | 4,505 | 30,600 |
| 2025/12/03 | 4,595 | 4,595 | 4,520 | 4,520 | 23,700 |
| 2025/12/02 | 4,620 | 4,645 | 4,570 | 4,615 | 25,400 |
| 2025/12/01 | 4,800 | 4,800 | 4,575 | 4,605 | 32,100 |
| 2025/11/28 | 4,740 | 4,840 | 4,720 | 4,800 | 19,900 |
| 2025/11/27 | 4,750 | 4,845 | 4,750 | 4,750 | 37,500 |
| 2025/11/26 | 4,610 | 4,710 | 4,610 | 4,710 | 25,600 |
| 2025/11/25 | 4,630 | 4,650 | 4,580 | 4,610 | 17,700 |
| 2025/11/21 | 4,585 | 4,635 | 4,560 | 4,585 | 28,600 |
| 2025/11/20 | 4,580 | 4,615 | 4,535 | 4,575 | 33,400 |
| 2025/11/19 | 4,385 | 4,550 | 4,385 | 4,510 | 39,600 |
| 2025/11/18 | 4,490 | 4,510 | 4,330 | 4,385 | 26,600 |
| 2025/11/17 | 4,375 | 4,490 | 4,355 | 4,490 | 32,700 |
| 2025/11/14 | 4,455 | 4,485 | 4,310 | 4,340 | 42,400 |
| 2025/11/13 | 4,300 | 4,450 | 4,300 | 4,405 | 58,500 |
| 2025/11/12 | 4,270 | 4,440 | 4,250 | 4,335 | 60,500 |
| 2025/11/11 | 4,475 | 4,525 | 4,195 | 4,295 | 110,200 |
| 2025/11/10 | 4,505 | 4,550 | 4,470 | 4,470 | 28,000 |
| 2025/11/07 | 4,450 | 4,485 | 4,385 | 4,485 | 33,600 |
| 2025/11/06 | 4,365 | 4,490 | 4,365 | 4,450 | 28,500 |
| 2025/11/05 | 4,370 | 4,390 | 4,210 | 4,355 | 46,800 |
| 2025/11/04 | 4,560 | 4,585 | 4,420 | 4,420 | 48,300 |
| 2025/10/31 | 4,625 | 4,715 | 4,510 | 4,540 | 61,600 |
| 2025/10/30 | 4,445 | 4,715 | 4,445 | 4,675 | 179,900 |
| 2025/10/29 | 4,365 | 4,555 | 4,350 | 4,445 | 63,500 |
| 2025/10/28 | 4,505 | 4,505 | 4,265 | 4,305 | 42,000 |
| 2025/10/27 | 4,430 | 4,530 | 4,395 | 4,515 | 34,100 |
| 2025/10/24 | 4,400 | 4,410 | 4,330 | 4,370 | 18,700 |
| 2025/10/23 | 4,335 | 4,405 | 4,335 | 4,385 | 20,300 |
| 2025/10/22 | 4,290 | 4,370 | 4,275 | 4,370 | 17,800 |
| 2025/10/21 | 4,320 | 4,360 | 4,250 | 4,265 | 25,300 |
| 2025/10/20 | 4,310 | 4,335 | 4,290 | 4,315 | 25,800 |
| 2025/10/17 | 4,235 | 4,285 | 4,200 | 4,240 | 28,300 |
| 2025/10/16 | 4,245 | 4,300 | 4,215 | 4,250 | 26,100 |
| 2025/10/15 | 4,215 | 4,355 | 4,215 | 4,290 | 27,800 |
| 2025/10/14 | 4,120 | 4,240 | 4,120 | 4,205 | 43,300 |
| 2025/10/10 | 4,190 | 4,220 | 4,135 | 4,190 | 49,100 |
| 2025/10/09 | 4,315 | 4,335 | 4,200 | 4,250 | 33,300 |
| 2025/10/08 | 4,330 | 4,345 | 4,265 | 4,285 | 32,600 |
| 2025/10/07 | 4,360 | 4,360 | 4,280 | 4,315 | 28,500 |
| 2025/10/06 | 4,440 | 4,440 | 4,360 | 4,385 | 27,600 |
| 2025/10/03 | 4,275 | 4,335 | 4,275 | 4,325 | 16,600 |
| 2025/10/02 | 4,320 | 4,345 | 4,255 | 4,275 | 26,800 |
| 2025/10/01 | 4,375 | 4,415 | 4,285 | 4,305 | 32,100 |
| 2025/09/30 | 4,460 | 4,460 | 4,365 | 4,420 | 31,900 |
| 2025/09/29 | 4,535 | 4,535 | 4,450 | 4,475 | 20,600 |
| 2025/09/26 | 4,500 | 4,590 | 4,500 | 4,585 | 28,000 |
| 2025/09/25 | 4,530 | 4,540 | 4,485 | 4,495 | 16,900 |
| 2025/09/24 | 4,500 | 4,510 | 4,450 | 4,505 | 17,100 |
| 2025/09/22 | 4,595 | 4,600 | 4,515 | 4,520 | 14,100 |
| 2025/09/19 | 4,535 | 4,625 | 4,535 | 4,575 | 27,500 |
| 2025/09/18 | 4,565 | 4,575 | 4,510 | 4,555 | 27,800 |
| 2025/09/17 | 4,670 | 4,670 | 4,550 | 4,575 | 14,700 |
| 2025/09/16 | 4,595 | 4,685 | 4,565 | 4,670 | 22,900 |
| 2025/09/12 | 4,650 | 4,665 | 4,585 | 4,595 | 22,700 |
| 2025/09/11 | 4,630 | 4,700 | 4,595 | 4,630 | 17,800 |
| 2025/09/10 | 4,595 | 4,675 | 4,595 | 4,630 | 15,200 |
| 2025/09/09 | 4,600 | 4,640 | 4,565 | 4,595 | 19,800 |
| 2025/09/08 | 4,565 | 4,575 | 4,550 | 4,555 | 10,200 |
| 2025/09/05 | 4,615 | 4,615 | 4,520 | 4,565 | 23,900 |
| 2025/09/04 | 4,545 | 4,635 | 4,545 | 4,625 | 13,900 |
| 2025/09/03 | 4,560 | 4,605 | 4,485 | 4,540 | 24,200 |
| 2025/09/02 | 4,635 | 4,655 | 4,560 | 4,560 | 19,800 |
| 2025/09/01 | 4,540 | 4,680 | 4,540 | 4,605 | 18,500 |
| 2025/08/29 | 4,560 | 4,640 | 4,560 | 4,595 | 18,600 |
| 2025/08/28 | 4,515 | 4,625 | 4,500 | 4,585 | 22,500 |
| 2025/08/27 | 4,480 | 4,525 | 4,455 | 4,515 | 30,700 |
| 2025/08/26 | 4,500 | 4,545 | 4,490 | 4,500 | 24,800 |
| 2025/08/25 | 4,615 | 4,620 | 4,525 | 4,525 | 29,300 |
| 2025/08/22 | 4,690 | 4,700 | 4,610 | 4,615 | 22,900 |
| 2025/08/21 | 4,570 | 4,670 | 4,570 | 4,665 | 23,200 |
| 2025/08/20 | 4,560 | 4,630 | 4,545 | 4,595 | 17,500 |
| 2025/08/19 | 4,615 | 4,645 | 4,585 | 4,600 | 25,600 |
| 2025/08/18 | 4,515 | 4,620 | 4,490 | 4,610 | 43,100 |
| 2025/08/15 | 4,585 | 4,585 | 4,485 | 4,515 | 49,800 |
| 2025/08/14 | 4,650 | 4,675 | 4,525 | 4,585 | 42,400 |