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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/13 | 4,590 | 4,680 | 4,510 | 4,655 | 57,700 |
| 2025/08/12 | 4,535 | 4,645 | 4,520 | 4,520 | 64,700 |
| 2025/08/08 | 4,495 | 4,560 | 4,440 | 4,535 | 66,600 |
| 2025/08/07 | 4,485 | 4,535 | 4,340 | 4,535 | 116,400 |
| 2025/08/06 | 4,240 | 4,575 | 4,240 | 4,550 | 125,700 |
| 2025/08/05 | 4,170 | 4,260 | 4,100 | 4,200 | 51,000 |
| 2025/08/04 | 4,155 | 4,205 | 4,125 | 4,175 | 40,200 |
| 2025/08/01 | 4,135 | 4,230 | 4,125 | 4,185 | 42,000 |
| 2025/07/31 | 4,045 | 4,175 | 4,045 | 4,120 | 24,200 |
| 2025/07/30 | 4,000 | 4,110 | 4,000 | 4,065 | 33,700 |
| 2025/07/29 | 3,940 | 4,005 | 3,940 | 4,000 | 16,400 |
| 2025/07/28 | 4,020 | 4,065 | 3,980 | 3,990 | 40,900 |
| 2025/07/25 | 4,015 | 4,040 | 3,980 | 4,010 | 57,100 |
| 2025/07/24 | 3,900 | 3,985 | 3,900 | 3,960 | 48,800 |
| 2025/07/23 | 3,915 | 3,940 | 3,790 | 3,875 | 81,200 |
| 2025/07/22 | 3,800 | 3,880 | 3,785 | 3,860 | 36,300 |
| 2025/07/18 | 3,895 | 3,935 | 3,780 | 3,825 | 32,600 |
| 2025/07/17 | 3,820 | 3,890 | 3,820 | 3,890 | 16,900 |
| 2025/07/16 | 3,820 | 3,860 | 3,795 | 3,825 | 18,800 |
| 2025/07/15 | 3,820 | 3,835 | 3,780 | 3,790 | 29,100 |
| 2025/07/14 | 3,730 | 3,815 | 3,730 | 3,790 | 18,600 |
| 2025/07/11 | 3,755 | 3,775 | 3,710 | 3,730 | 22,400 |
| 2025/07/10 | 3,760 | 3,785 | 3,715 | 3,730 | 35,600 |
| 2025/07/09 | 3,750 | 3,785 | 3,750 | 3,770 | 20,300 |
| 2025/07/08 | 3,690 | 3,765 | 3,685 | 3,750 | 31,400 |
| 2025/07/07 | 3,645 | 3,735 | 3,645 | 3,690 | 25,600 |
| 2025/07/04 | 3,625 | 3,695 | 3,605 | 3,665 | 19,800 |
| 2025/07/03 | 3,710 | 3,760 | 3,560 | 3,600 | 45,200 |
| 2025/07/02 | 3,690 | 3,770 | 3,690 | 3,710 | 28,900 |
| 2025/07/01 | 3,695 | 3,735 | 3,675 | 3,720 | 19,100 |
| 2025/06/30 | 3,700 | 3,780 | 3,700 | 3,710 | 34,800 |
| 2025/06/27 | 3,685 | 3,735 | 3,650 | 3,670 | 39,200 |
| 2025/06/26 | 3,575 | 3,650 | 3,575 | 3,645 | 24,400 |
| 2025/06/25 | 3,615 | 3,640 | 3,570 | 3,605 | 33,800 |
| 2025/06/24 | 3,675 | 3,675 | 3,615 | 3,635 | 25,300 |
| 2025/06/23 | 3,640 | 3,735 | 3,620 | 3,620 | 37,800 |
| 2025/06/20 | 3,685 | 3,745 | 3,610 | 3,680 | 169,600 |
| 2025/06/19 | 3,620 | 3,680 | 3,620 | 3,655 | 23,600 |
| 2025/06/18 | 3,620 | 3,640 | 3,600 | 3,620 | 18,300 |
| 2025/06/17 | 3,560 | 3,645 | 3,560 | 3,590 | 45,500 |
| 2025/06/16 | 3,540 | 3,600 | 3,505 | 3,530 | 26,300 |
| 2025/06/13 | 3,595 | 3,630 | 3,435 | 3,525 | 50,400 |
| 2025/06/12 | 3,440 | 3,485 | 3,440 | 3,455 | 20,000 |
| 2025/06/11 | 3,505 | 3,535 | 3,460 | 3,480 | 41,000 |
| 2025/06/10 | 3,535 | 3,655 | 3,435 | 3,435 | 52,800 |
| 2025/06/09 | 3,485 | 3,570 | 3,455 | 3,545 | 32,800 |
| 2025/06/06 | 3,485 | 3,485 | 3,425 | 3,460 | 32,500 |
| 2025/06/05 | 3,475 | 3,540 | 3,425 | 3,445 | 42,500 |
| 2025/06/04 | 3,440 | 3,495 | 3,440 | 3,460 | 27,400 |
| 2025/06/03 | 3,475 | 3,495 | 3,380 | 3,405 | 35,300 |
| 2025/06/02 | 3,390 | 3,485 | 3,360 | 3,450 | 24,400 |
| 2025/05/30 | 3,385 | 3,455 | 3,385 | 3,410 | 21,400 |
| 2025/05/29 | 3,400 | 3,435 | 3,380 | 3,425 | 26,900 |
| 2025/05/28 | 3,395 | 3,445 | 3,365 | 3,400 | 36,400 |
| 2025/05/27 | 3,390 | 3,400 | 3,360 | 3,390 | 14,400 |
| 2025/05/26 | 3,410 | 3,445 | 3,385 | 3,390 | 22,400 |
| 2025/05/23 | 3,370 | 3,395 | 3,340 | 3,375 | 26,200 |
| 2025/05/22 | 3,320 | 3,365 | 3,275 | 3,345 | 25,900 |
| 2025/05/21 | 3,355 | 3,385 | 3,310 | 3,345 | 24,500 |
| 2025/05/20 | 3,405 | 3,410 | 3,330 | 3,350 | 37,900 |
| 2025/05/19 | 3,400 | 3,420 | 3,350 | 3,420 | 22,500 |
| 2025/05/16 | 3,365 | 3,465 | 3,365 | 3,400 | 35,000 |
| 2025/05/15 | 3,445 | 3,480 | 3,335 | 3,410 | 68,700 |
| 2025/05/14 | 3,505 | 3,575 | 3,400 | 3,460 | 60,900 |
| 2025/05/13 | 3,700 | 3,750 | 3,455 | 3,485 | 136,400 |
| 2025/05/12 | 3,570 | 3,710 | 3,570 | 3,650 | 35,900 |
| 2025/05/09 | 3,455 | 3,675 | 3,455 | 3,595 | 64,800 |
| 2025/05/08 | 3,480 | 3,485 | 3,370 | 3,455 | 43,800 |
| 2025/05/07 | 3,475 | 3,535 | 3,410 | 3,505 | 42,300 |
| 2025/05/02 | 3,545 | 3,580 | 3,500 | 3,545 | 35,000 |
| 2025/05/01 | 3,495 | 3,570 | 3,475 | 3,530 | 31,600 |
| 2025/04/30 | 3,445 | 3,515 | 3,415 | 3,495 | 38,300 |