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 |
|---|---|---|---|---|---|
| 1984/12/27 | 2,800 | 2,800 | 2,750 | 2,750 | 300 |
| 1984/12/26 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 1984/12/22 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 1984/12/18 | 2,800 | 2,810 | 2,800 | 2,810 | 200 |
| 1984/12/17 | 2,800 | 2,800 | 2,800 | 2,800 | 600 |
| 1984/12/14 | 2,790 | 2,800 | 2,790 | 2,800 | 400 |
| 1984/12/13 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 1984/12/12 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 1984/12/11 | 2,800 | 2,800 | 2,800 | 2,800 | 1,300 |
| 1984/12/07 | 2,750 | 2,800 | 2,730 | 2,730 | 400 |
| 1984/12/06 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 1984/12/05 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 1984/12/04 | 2,740 | 2,740 | 2,740 | 2,740 | 300 |
| 1984/12/03 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 1984/11/29 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 1984/11/28 | 2,750 | 2,750 | 2,750 | 2,750 | 600 |
| 1984/11/27 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 1984/11/26 | 2,750 | 2,800 | 2,750 | 2,800 | 1,200 |
| 1984/11/24 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
| 1984/11/17 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 1984/11/16 | 2,750 | 2,780 | 2,750 | 2,780 | 700 |
| 1984/11/15 | 2,760 | 2,760 | 2,760 | 2,760 | 500 |
| 1984/11/14 | 2,760 | 2,760 | 2,760 | 2,760 | 500 |
| 1984/11/13 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
| 1984/11/12 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
| 1984/11/09 | 2,750 | 2,770 | 2,750 | 2,770 | 1,000 |
| 1984/11/08 | 2,750 | 2,800 | 2,750 | 2,800 | 1,100 |
| 1984/11/07 | 2,750 | 2,750 | 2,750 | 2,750 | 600 |
| 1984/11/06 | 2,680 | 2,750 | 2,640 | 2,750 | 1,300 |
| 1984/11/05 | 2,700 | 2,700 | 2,680 | 2,680 | 1,400 |
| 1984/10/30 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 1984/10/27 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 1984/10/25 | 2,880 | 2,880 | 2,880 | 2,880 | 500 |
| 1984/10/20 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1984/10/19 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 1984/10/16 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 1984/10/15 | 2,880 | 2,880 | 2,880 | 2,880 | 300 |
| 1984/09/26 | 2,890 | 2,890 | 2,880 | 2,880 | 700 |
| 1984/09/17 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 1984/09/13 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 1984/09/06 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 1984/08/29 | 2,900 | 2,900 | 2,900 | 2,900 | 900 |
| 1984/08/21 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 1984/08/01 | 3,150 | 3,200 | 3,150 | 3,200 | 8,000 |
| 1984/07/31 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1984/07/30 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1984/07/28 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 1984/07/26 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 1984/07/25 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 1984/07/24 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1984/07/21 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1984/07/20 | 3,100 | 3,100 | 3,100 | 3,100 | 800 |
| 1984/07/19 | 3,170 | 3,170 | 3,170 | 3,170 | 200 |
| 1984/07/18 | 3,200 | 3,200 | 3,190 | 3,190 | 1,400 |
| 1984/07/17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 1984/07/16 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 1984/07/13 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 1984/07/10 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 1984/07/09 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 1984/07/06 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 1984/07/05 | 3,170 | 3,190 | 3,170 | 3,190 | 200 |
| 1984/07/04 | 3,180 | 3,180 | 3,170 | 3,170 | 300 |
| 1984/07/03 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 1984/07/02 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 1984/06/27 | 3,190 | 3,190 | 3,190 | 3,190 | 300 |
| 1984/06/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,400 |
| 1984/06/23 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1984/06/22 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1984/06/21 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1984/06/20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1984/06/19 | 3,050 | 3,050 | 3,050 | 3,050 | 500 |
| 1984/06/18 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1984/06/16 | 3,100 | 3,100 | 3,100 | 3,100 | 700 |
| 1984/06/15 | 3,100 | 3,100 | 3,100 | 3,100 | 2,100 |
| 1984/06/14 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 1984/06/13 | 3,050 | 3,100 | 3,050 | 3,050 | 1,400 |
| 1984/06/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 1984/06/11 | 3,020 | 3,030 | 3,020 | 3,030 | 600 |
| 1984/06/08 | 3,020 | 3,020 | 3,020 | 3,020 | 2,300 |
| 1984/06/07 | 3,020 | 3,020 | 3,020 | 3,020 | 1,100 |
| 1984/06/06 | 3,030 | 3,030 | 3,020 | 3,020 | 1,000 |
| 1984/06/05 | 3,010 | 3,020 | 3,010 | 3,020 | 600 |
| 1984/06/04 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 1984/06/02 | 2,920 | 2,980 | 2,920 | 2,980 | 400 |
| 1984/05/29 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 1984/05/28 | 2,870 | 2,900 | 2,870 | 2,900 | 600 |
| 1984/05/25 | 2,950 | 2,950 | 2,950 | 2,950 | 900 |
| 1984/05/23 | 2,950 | 3,000 | 2,950 | 3,000 | 1,000 |
| 1984/05/21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1984/05/19 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1984/05/18 | 2,990 | 2,990 | 2,980 | 2,990 | 700 |
| 1984/05/15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1984/05/14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1984/05/11 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 1984/05/10 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 1984/05/08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1984/05/07 | 2,990 | 3,000 | 2,990 | 3,000 | 400 |
| 1984/05/02 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1984/05/01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1984/04/26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1984/04/21 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 1984/04/20 | 3,000 | 3,000 | 3,000 | 3,000 | 7,300 |
| 1984/04/19 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 1984/04/18 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 1984/04/13 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 1984/04/11 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 1984/04/10 | 2,990 | 3,000 | 2,990 | 3,000 | 200 |
| 1984/04/05 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 1984/04/03 | 3,060 | 3,060 | 3,060 | 3,060 | 300 |
| 1984/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/26 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1984/03/23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 |
| 1984/03/22 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 1984/03/21 | 3,300 | 3,300 | 3,300 | 3,300 | 900 |
| 1984/03/19 | 3,300 | 3,300 | 3,300 | 3,300 | 2,100 |
| 1984/03/16 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 1984/03/15 | 3,350 | 3,400 | 3,350 | 3,400 | 1,700 |
| 1984/03/13 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 1984/03/12 | 3,300 | 3,310 | 3,300 | 3,310 | 1,100 |
| 1984/03/09 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 1984/03/08 | 3,300 | 3,350 | 3,300 | 3,350 | 1,300 |
| 1984/03/07 | 3,300 | 3,310 | 3,300 | 3,300 | 4,200 |
| 1984/03/06 | 3,220 | 3,340 | 3,200 | 3,320 | 4,600 |
| 1984/03/05 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 1984/03/03 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 1984/03/02 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 1984/03/01 | 3,200 | 3,200 | 3,200 | 3,200 | 4,500 |
| 1984/02/29 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1984/02/28 | 3,330 | 3,350 | 3,320 | 3,350 | 1,300 |
| 1984/02/27 | 3,400 | 3,400 | 3,350 | 3,350 | 2,500 |
| 1984/02/25 | 3,300 | 3,400 | 3,300 | 3,400 | 400 |
| 1984/02/24 | 3,310 | 3,310 | 3,300 | 3,300 | 200 |
| 1984/02/23 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 1984/02/22 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1984/02/18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 1984/02/16 | 3,120 | 3,150 | 3,120 | 3,150 | 500 |
| 1984/02/14 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1984/02/13 | 3,100 | 3,100 | 3,050 | 3,050 | 200 |
| 1984/02/01 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 1984/01/31 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1984/01/30 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 1984/01/27 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 1984/01/26 | 3,110 | 3,110 | 3,100 | 3,100 | 500 |
| 1984/01/21 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1984/01/20 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 1984/01/19 | 3,150 | 3,150 | 3,100 | 3,100 | 600 |
| 1984/01/17 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 1984/01/13 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 1984/01/11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,900 |
| 1984/01/04 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |