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 |
|---|---|---|---|---|---|
| 1986/12/27 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 1986/12/25 | 3,550 | 3,550 | 3,550 | 3,550 | 500 |
| 1986/12/22 | 3,500 | 3,500 | 3,450 | 3,450 | 500 |
| 1986/12/12 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 1986/12/09 | 3,690 | 3,700 | 3,650 | 3,650 | 1,600 |
| 1986/12/08 | 3,600 | 3,700 | 3,600 | 3,690 | 1,000 |
| 1986/12/06 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 1986/12/03 | 3,790 | 3,790 | 3,790 | 3,790 | 500 |
| 1986/12/02 | 3,640 | 3,640 | 3,640 | 3,640 | 1,200 |
| 1986/11/22 | 3,040 | 3,040 | 3,040 | 3,040 | 400 |
| 1986/11/19 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 1986/11/13 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 1986/11/11 | 3,020 | 3,020 | 3,020 | 3,020 | 500 |
| 1986/11/10 | 3,020 | 3,020 | 2,990 | 2,990 | 800 |
| 1986/11/04 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 1986/10/27 | 2,980 | 3,000 | 2,980 | 3,000 | 800 |
| 1986/10/23 | 2,980 | 2,980 | 2,980 | 2,980 | 300 |
| 1986/10/22 | 3,090 | 3,090 | 3,000 | 3,000 | 1,100 |
| 1986/10/09 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 1986/10/08 | 3,010 | 3,010 | 3,000 | 3,000 | 300 |
| 1986/10/04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1986/10/01 | 3,000 | 3,000 | 2,960 | 2,960 | 800 |
| 1986/09/30 | 3,060 | 3,060 | 3,010 | 3,010 | 300 |
| 1986/09/26 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 1986/09/25 | 3,240 | 3,250 | 3,240 | 3,250 | 700 |
| 1986/09/11 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 1986/09/10 | 3,670 | 3,690 | 3,670 | 3,690 | 8,300 |
| 1986/09/08 | 3,730 | 3,730 | 3,720 | 3,720 | 600 |
| 1986/09/06 | 3,730 | 3,730 | 3,730 | 3,730 | 300 |
| 1986/09/04 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 1986/09/03 | 3,860 | 3,870 | 3,860 | 3,870 | 300 |
| 1986/09/02 | 3,870 | 3,870 | 3,870 | 3,870 | 500 |
| 1986/09/01 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 1986/08/30 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 1986/08/28 | 3,730 | 3,730 | 3,730 | 3,730 | 2,400 |
| 1986/08/26 | 3,980 | 3,980 | 3,980 | 3,980 | 12,000 |
| 1986/08/25 | 4,000 | 4,000 | 3,980 | 3,980 | 5,600 |
| 1986/08/23 | 3,990 | 3,990 | 3,980 | 3,980 | 300 |
| 1986/08/21 | 4,100 | 4,100 | 4,090 | 4,090 | 1,300 |
| 1986/08/19 | 4,250 | 4,250 | 4,200 | 4,200 | 1,100 |
| 1986/08/18 | 4,250 | 4,260 | 4,250 | 4,250 | 1,800 |
| 1986/08/15 | 4,250 | 4,250 | 4,250 | 4,250 | 500 |
| 1986/08/14 | 4,300 | 4,320 | 4,300 | 4,300 | 600 |
| 1986/08/13 | 4,200 | 4,300 | 4,200 | 4,200 | 6,700 |
| 1986/08/12 | 4,400 | 4,400 | 4,250 | 4,250 | 1,500 |
| 1986/08/11 | 4,350 | 4,400 | 4,340 | 4,400 | 1,400 |
| 1986/08/08 | 4,300 | 4,400 | 4,300 | 4,300 | 2,800 |
| 1986/08/07 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 1986/08/06 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 |
| 1986/08/05 | 4,210 | 4,300 | 4,210 | 4,300 | 600 |
| 1986/08/02 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 1986/08/01 | 4,300 | 4,300 | 4,200 | 4,200 | 1,400 |
| 1986/07/31 | 4,210 | 4,210 | 4,200 | 4,200 | 800 |
| 1986/07/30 | 4,400 | 4,400 | 4,200 | 4,200 | 1,900 |
| 1986/07/29 | 4,370 | 4,370 | 4,370 | 4,370 | 500 |
| 1986/07/28 | 4,400 | 4,400 | 4,380 | 4,380 | 400 |
| 1986/07/26 | 4,350 | 4,390 | 4,350 | 4,380 | 1,900 |
| 1986/07/25 | 4,350 | 4,350 | 4,300 | 4,350 | 3,000 |
| 1986/07/24 | 4,210 | 4,300 | 4,210 | 4,300 | 400 |
| 1986/07/23 | 4,300 | 4,300 | 4,200 | 4,200 | 2,000 |
| 1986/07/22 | 4,210 | 4,210 | 4,200 | 4,200 | 700 |
| 1986/07/21 | 4,210 | 4,210 | 4,210 | 4,210 | 300 |
| 1986/07/19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,100 |
| 1986/07/18 | 4,260 | 4,300 | 4,200 | 4,200 | 4,900 |
| 1986/07/17 | 4,200 | 4,200 | 4,200 | 4,200 | 700 |
| 1986/07/16 | 4,400 | 4,400 | 4,400 | 4,400 | 1,100 |
| 1986/07/15 | 4,400 | 4,400 | 4,400 | 4,400 | 900 |
| 1986/07/14 | 4,400 | 4,450 | 4,400 | 4,450 | 2,600 |
| 1986/07/11 | 4,350 | 4,400 | 4,300 | 4,400 | 2,000 |
| 1986/07/10 | 4,300 | 4,350 | 4,260 | 4,260 | 1,000 |
| 1986/07/08 | 4,300 | 4,300 | 4,260 | 4,300 | 1,700 |
| 1986/07/07 | 4,210 | 4,210 | 4,200 | 4,200 | 400 |
| 1986/07/05 | 4,300 | 4,300 | 4,200 | 4,200 | 900 |
| 1986/07/04 | 4,270 | 4,350 | 4,270 | 4,280 | 2,500 |
| 1986/07/03 | 4,270 | 4,270 | 4,250 | 4,250 | 1,200 |
| 1986/07/02 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 1986/07/01 | 4,200 | 4,320 | 4,200 | 4,250 | 5,500 |
| 1986/06/28 | 4,350 | 4,400 | 4,300 | 4,300 | 3,000 |
| 1986/06/27 | 4,350 | 4,350 | 4,300 | 4,300 | 1,600 |
| 1986/06/26 | 4,350 | 4,350 | 4,350 | 4,350 | 1,800 |
| 1986/06/25 | 4,360 | 4,360 | 4,190 | 4,200 | 2,300 |
| 1986/06/24 | 4,500 | 4,500 | 4,360 | 4,360 | 4,400 |
| 1986/06/23 | 4,550 | 4,550 | 4,410 | 4,410 | 3,300 |
| 1986/06/21 | 4,550 | 4,600 | 4,550 | 4,550 | 4,300 |
| 1986/06/20 | 4,360 | 4,500 | 4,360 | 4,500 | 3,900 |
| 1986/06/19 | 4,350 | 4,350 | 4,290 | 4,350 | 12,900 |
| 1986/06/18 | 4,400 | 4,400 | 4,260 | 4,280 | 10,700 |
| 1986/06/17 | 4,400 | 4,400 | 4,400 | 4,400 | 7,400 |
| 1986/06/16 | 4,800 | 4,800 | 4,750 | 4,750 | 4,000 |
| 1986/06/13 | 4,520 | 4,800 | 4,520 | 4,760 | 11,000 |
| 1986/06/12 | 4,450 | 4,500 | 4,390 | 4,490 | 6,500 |
| 1986/06/11 | 4,250 | 4,400 | 4,200 | 4,400 | 8,000 |
| 1986/06/10 | 4,100 | 4,200 | 4,070 | 4,200 | 8,400 |
| 1986/06/09 | 4,000 | 4,100 | 3,970 | 4,050 | 12,700 |
| 1986/06/07 | 4,000 | 4,050 | 4,000 | 4,000 | 4,700 |
| 1986/06/06 | 4,000 | 4,000 | 3,950 | 4,000 | 10,800 |
| 1986/06/05 | 3,920 | 4,000 | 3,900 | 4,000 | 9,800 |
| 1986/06/04 | 3,900 | 3,930 | 3,850 | 3,870 | 8,500 |
| 1986/06/03 | 4,000 | 4,000 | 3,850 | 3,850 | 10,500 |
| 1986/06/02 | 3,630 | 3,890 | 3,630 | 3,890 | 13,000 |
| 1986/05/31 | 3,630 | 3,630 | 3,630 | 3,630 | 5,500 |
| 1986/05/30 | 3,350 | 3,480 | 3,350 | 3,480 | 3,100 |
| 1986/05/29 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 1986/05/28 | 3,350 | 3,350 | 3,350 | 3,350 | 1,500 |
| 1986/05/27 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 1986/05/26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 1986/05/24 | 3,300 | 3,330 | 3,300 | 3,330 | 300 |
| 1986/05/23 | 3,350 | 3,350 | 3,250 | 3,250 | 900 |
| 1986/05/22 | 3,350 | 3,350 | 3,300 | 3,350 | 2,800 |
| 1986/05/21 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
| 1986/05/20 | 3,340 | 3,350 | 3,340 | 3,350 | 400 |
| 1986/05/17 | 3,350 | 3,350 | 3,300 | 3,350 | 1,600 |
| 1986/05/16 | 3,350 | 3,350 | 3,300 | 3,350 | 1,800 |
| 1986/05/15 | 3,300 | 3,320 | 3,300 | 3,300 | 1,700 |
| 1986/05/14 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 1986/05/13 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 1986/05/12 | 3,150 | 3,320 | 3,150 | 3,320 | 1,500 |
| 1986/05/09 | 3,130 | 3,140 | 3,130 | 3,140 | 2,000 |
| 1986/05/08 | 3,150 | 3,150 | 3,150 | 3,150 | 13,400 |
| 1986/05/07 | 3,160 | 3,200 | 3,160 | 3,180 | 600 |
| 1986/05/06 | 3,250 | 3,250 | 3,200 | 3,200 | 1,400 |
| 1986/05/02 | 3,270 | 3,270 | 3,240 | 3,240 | 3,500 |
| 1986/05/01 | 3,300 | 3,300 | 3,300 | 3,300 | 4,900 |
| 1986/04/30 | 3,250 | 3,320 | 3,250 | 3,320 | 5,600 |
| 1986/04/28 | 3,270 | 3,270 | 3,270 | 3,270 | 5,400 |
| 1986/04/26 | 3,250 | 3,250 | 3,220 | 3,220 | 1,500 |
| 1986/04/25 | 3,120 | 3,210 | 3,120 | 3,200 | 3,400 |
| 1986/04/24 | 3,100 | 3,100 | 3,100 | 3,100 | 2,200 |
| 1986/04/23 | 3,100 | 3,100 | 3,100 | 3,100 | 900 |
| 1986/04/22 | 3,100 | 3,100 | 3,100 | 3,100 | 1,100 |
| 1986/04/21 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1986/04/19 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 1986/04/18 | 3,090 | 3,100 | 3,090 | 3,090 | 15,800 |
| 1986/04/17 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1986/04/16 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 1986/04/15 | 3,090 | 3,100 | 3,090 | 3,090 | 1,200 |
| 1986/04/08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 1986/04/05 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 1986/04/03 | 3,090 | 3,090 | 3,090 | 3,090 | 300 |
| 1986/04/02 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 1986/04/01 | 3,100 | 3,100 | 3,100 | 3,100 | 800 |
| 1986/03/31 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 1986/03/27 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 1986/03/26 | 3,100 | 3,200 | 3,100 | 3,200 | 1,300 |
| 1986/03/25 | 3,090 | 3,100 | 3,080 | 3,100 | 800 |
| 1986/03/24 | 3,070 | 3,100 | 3,070 | 3,100 | 1,200 |
| 1986/03/20 | 3,090 | 3,090 | 3,090 | 3,090 | 400 |
| 1986/03/19 | 3,100 | 3,100 | 3,090 | 3,090 | 800 |
| 1986/03/18 | 3,100 | 3,110 | 3,100 | 3,110 | 400 |
| 1986/03/17 | 3,090 | 3,120 | 3,090 | 3,110 | 9,900 |
| 1986/03/14 | 3,150 | 3,150 | 3,100 | 3,100 | 700 |
| 1986/03/13 | 3,100 | 3,100 | 3,100 | 3,100 | 900 |
| 1986/03/10 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 1986/03/05 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 1986/03/04 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 1986/03/03 | 3,200 | 3,200 | 3,200 | 3,200 | 1,800 |
| 1986/03/01 | 3,170 | 3,200 | 3,170 | 3,200 | 1,000 |
| 1986/02/28 | 3,060 | 3,150 | 3,060 | 3,150 | 1,100 |
| 1986/02/27 | 3,100 | 3,100 | 3,020 | 3,020 | 1,000 |
| 1986/02/26 | 3,060 | 3,060 | 3,020 | 3,060 | 1,100 |
| 1986/02/22 | 2,970 | 3,010 | 2,970 | 3,010 | 300 |
| 1986/02/21 | 2,970 | 2,970 | 2,960 | 2,960 | 200 |
| 1986/02/20 | 2,970 | 2,970 | 2,970 | 2,970 | 200 |
| 1986/02/19 | 2,900 | 2,950 | 2,900 | 2,950 | 700 |
| 1986/02/18 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 1986/02/17 | 2,850 | 2,890 | 2,850 | 2,890 | 400 |
| 1986/02/13 | 2,800 | 2,880 | 2,800 | 2,880 | 1,000 |
| 1986/02/10 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 1986/02/06 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 1986/02/05 | 2,790 | 2,880 | 2,790 | 2,880 | 19,000 |
| 1986/02/03 | 2,770 | 2,780 | 2,770 | 2,780 | 200 |
| 1986/01/30 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
| 1986/01/25 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
| 1986/01/24 | 2,750 | 2,750 | 2,750 | 2,750 | 700 |
| 1986/01/23 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 1986/01/21 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 1986/01/20 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 1986/01/08 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 1986/01/07 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 1986/01/04 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |