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 |
|---|---|---|---|---|---|
| 1989/12/29 | 14,600 | 15,500 | 14,600 | 15,500 | 1,800 |
| 1989/12/28 | 14,600 | 14,700 | 14,500 | 14,500 | 5,300 |
| 1989/12/27 | 15,000 | 15,000 | 14,600 | 14,600 | 3,100 |
| 1989/12/26 | 15,200 | 15,200 | 15,000 | 15,100 | 2,000 |
| 1989/12/25 | 14,700 | 15,100 | 14,700 | 15,100 | 1,100 |
| 1989/12/22 | 15,000 | 15,000 | 14,500 | 14,500 | 700 |
| 1989/12/21 | 15,000 | 15,200 | 15,000 | 15,200 | 2,300 |
| 1989/12/20 | 15,600 | 16,000 | 15,100 | 15,400 | 9,300 |
| 1989/12/19 | 15,100 | 15,500 | 14,800 | 15,500 | 13,300 |
| 1989/12/18 | 14,500 | 14,900 | 14,500 | 14,900 | 7,000 |
| 1989/12/15 | 13,600 | 14,700 | 13,600 | 14,200 | 8,700 |
| 1989/12/14 | 13,600 | 13,800 | 13,500 | 13,500 | 11,500 |
| 1989/12/13 | 13,600 | 13,600 | 13,600 | 13,600 | 1,400 |
| 1989/12/12 | 13,500 | 13,900 | 13,400 | 13,400 | 5,800 |
| 1989/12/11 | 13,500 | 13,600 | 13,300 | 13,600 | 2,900 |
| 1989/12/08 | 13,500 | 13,600 | 13,400 | 13,500 | 1,900 |
| 1989/12/07 | 13,500 | 13,500 | 13,300 | 13,500 | 4,700 |
| 1989/12/06 | 13,600 | 13,600 | 13,500 | 13,600 | 1,100 |
| 1989/12/05 | 13,400 | 13,500 | 13,400 | 13,500 | 900 |
| 1989/12/04 | 13,300 | 13,400 | 13,000 | 13,400 | 700 |
| 1989/12/01 | 13,300 | 13,500 | 13,300 | 13,400 | 900 |
| 1989/11/30 | 13,200 | 13,300 | 12,800 | 13,300 | 1,700 |
| 1989/11/29 | 13,300 | 13,400 | 13,200 | 13,200 | 1,800 |
| 1989/11/28 | 13,600 | 13,600 | 13,500 | 13,500 | 1,200 |
| 1989/11/27 | 13,600 | 13,600 | 13,500 | 13,500 | 700 |
| 1989/11/24 | 13,700 | 13,900 | 13,600 | 13,600 | 2,500 |
| 1989/11/22 | 14,000 | 14,100 | 14,000 | 14,100 | 400 |
| 1989/11/21 | 14,000 | 14,000 | 13,800 | 13,800 | 500 |
| 1989/11/20 | 14,000 | 14,000 | 14,000 | 14,000 | 200 |
| 1989/11/17 | 14,000 | 14,100 | 13,700 | 13,700 | 3,700 |
| 1989/11/16 | 14,100 | 14,100 | 14,100 | 14,100 | 200 |
| 1989/11/15 | 14,000 | 14,200 | 14,000 | 14,100 | 1,900 |
| 1989/11/14 | 13,900 | 14,000 | 13,800 | 14,000 | 1,100 |
| 1989/11/13 | 13,700 | 14,000 | 13,700 | 13,900 | 1,500 |
| 1989/11/10 | 13,700 | 13,700 | 13,700 | 13,700 | 1,000 |
| 1989/11/08 | 13,300 | 13,700 | 13,300 | 13,600 | 1,400 |
| 1989/11/07 | 14,000 | 14,000 | 13,700 | 13,700 | 1,200 |
| 1989/11/06 | 13,900 | 14,000 | 13,800 | 13,800 | 1,700 |
| 1989/11/02 | 14,000 | 14,000 | 13,900 | 13,900 | 2,900 |
| 1989/11/01 | 14,200 | 14,200 | 13,900 | 14,100 | 1,500 |
| 1989/10/31 | 14,100 | 14,400 | 14,100 | 14,400 | 2,700 |
| 1989/10/30 | 14,400 | 14,400 | 14,400 | 14,400 | 200 |
| 1989/10/27 | 14,900 | 14,900 | 14,500 | 14,800 | 4,300 |
| 1989/10/26 | 14,900 | 15,000 | 14,800 | 15,000 | 3,600 |
| 1989/10/25 | 14,900 | 14,900 | 14,800 | 14,900 | 900 |
| 1989/10/24 | 15,000 | 15,000 | 14,800 | 14,800 | 1,800 |
| 1989/10/23 | 15,000 | 15,000 | 14,700 | 15,000 | 1,800 |
| 1989/10/20 | 15,000 | 15,200 | 15,000 | 15,000 | 800 |
| 1989/10/19 | 15,200 | 15,200 | 14,800 | 15,200 | 9,000 |
| 1989/10/18 | 15,000 | 15,200 | 14,700 | 15,000 | 7,100 |
| 1989/10/17 | 15,000 | 15,200 | 15,000 | 15,200 | 4,000 |
| 1989/10/16 | 14,600 | 14,800 | 14,600 | 14,700 | 1,400 |
| 1989/10/13 | 15,000 | 15,200 | 14,800 | 15,200 | 4,200 |
| 1989/10/12 | 15,300 | 15,400 | 15,000 | 15,000 | 9,000 |
| 1989/10/11 | 15,000 | 15,400 | 15,000 | 15,400 | 19,800 |
| 1989/10/09 | 14,200 | 14,700 | 14,200 | 14,500 | 8,200 |
| 1989/10/06 | 14,600 | 14,600 | 14,300 | 14,400 | 10,200 |
| 1989/10/05 | 14,600 | 14,800 | 14,500 | 14,800 | 3,900 |
| 1989/10/04 | 14,700 | 14,800 | 14,700 | 14,700 | 3,100 |
| 1989/10/03 | 15,100 | 15,200 | 14,800 | 14,900 | 4,800 |
| 1989/10/02 | 15,000 | 15,200 | 14,800 | 15,000 | 12,700 |
| 1989/09/29 | 14,000 | 14,900 | 14,000 | 14,800 | 7,500 |
| 1989/09/28 | 13,500 | 14,000 | 13,500 | 14,000 | 8,200 |
| 1989/09/27 | 14,000 | 14,000 | 13,300 | 13,500 | 9,700 |
| 1989/09/26 | 14,500 | 14,500 | 14,000 | 14,000 | 3,900 |
| 1989/09/25 | 14,800 | 14,800 | 14,500 | 14,500 | 6,400 |
| 1989/09/22 | 14,500 | 14,900 | 14,500 | 14,700 | 8,100 |
| 1989/09/21 | 14,800 | 14,800 | 14,100 | 14,400 | 17,700 |
| 1989/09/20 | 13,900 | 15,000 | 13,800 | 14,900 | 29,200 |
| 1989/09/19 | 13,500 | 14,000 | 13,500 | 13,500 | 26,900 |
| 1989/09/18 | 12,700 | 14,100 | 12,600 | 13,400 | 34,600 |
| 1989/09/14 | 12,000 | 12,300 | 11,600 | 12,300 | 14,300 |
| 1989/09/13 | 11,700 | 11,800 | 11,600 | 11,800 | 3,800 |
| 1989/09/12 | 11,600 | 11,800 | 11,500 | 11,500 | 3,500 |
| 1989/09/11 | 11,800 | 11,800 | 11,500 | 11,700 | 1,600 |
| 1989/09/08 | 11,800 | 11,800 | 11,500 | 11,800 | 1,800 |
| 1989/09/07 | 11,600 | 11,800 | 11,300 | 11,800 | 4,600 |
| 1989/09/06 | 11,500 | 11,500 | 11,400 | 11,400 | 800 |
| 1989/09/05 | 11,500 | 11,500 | 11,200 | 11,300 | 2,600 |
| 1989/09/04 | 11,600 | 11,700 | 11,200 | 11,300 | 3,200 |
| 1989/09/01 | 11,200 | 11,200 | 10,900 | 11,200 | 4,400 |
| 1989/08/31 | 11,400 | 11,400 | 11,000 | 11,200 | 4,600 |
| 1989/08/30 | 11,600 | 11,700 | 11,500 | 11,500 | 2,400 |
| 1989/08/29 | 11,900 | 12,000 | 11,500 | 11,800 | 3,900 |
| 1989/08/28 | 12,300 | 12,300 | 12,000 | 12,000 | 7,600 |
| 1989/08/25 | 11,800 | 12,600 | 11,800 | 12,100 | 22,000 |
| 1989/08/24 | 11,200 | 12,000 | 11,200 | 11,600 | 19,700 |
| 1989/08/23 | 10,700 | 11,300 | 10,600 | 11,100 | 13,200 |
| 1989/08/22 | 10,400 | 10,700 | 10,400 | 10,700 | 3,000 |
| 1989/08/21 | 10,400 | 10,500 | 10,400 | 10,400 | 1,200 |
| 1989/08/18 | 10,400 | 10,400 | 10,400 | 10,400 | 900 |
| 1989/08/17 | 10,500 | 10,600 | 10,400 | 10,500 | 2,000 |
| 1989/08/16 | 10,700 | 10,700 | 10,200 | 10,600 | 2,600 |
| 1989/08/15 | 10,900 | 10,900 | 10,800 | 10,800 | 2,500 |
| 1989/08/14 | 10,800 | 10,900 | 10,800 | 10,800 | 3,900 |
| 1989/08/11 | 10,700 | 10,900 | 10,600 | 10,800 | 6,700 |
| 1989/08/10 | 10,900 | 11,000 | 10,700 | 10,800 | 3,900 |
| 1989/08/09 | 10,800 | 10,900 | 10,700 | 10,700 | 12,900 |
| 1989/08/08 | 10,300 | 10,500 | 10,200 | 10,400 | 6,800 |
| 1989/08/07 | 10,400 | 10,500 | 10,100 | 10,200 | 6,800 |
| 1989/08/04 | 10,000 | 10,200 | 10,000 | 10,200 | 3,700 |
| 1989/08/03 | 10,100 | 10,100 | 9,940 | 10,000 | 5,700 |
| 1989/08/02 | 9,910 | 10,200 | 9,910 | 10,100 | 12,200 |
| 1989/08/01 | 9,850 | 9,900 | 9,750 | 9,900 | 7,500 |
| 1989/07/31 | 9,800 | 9,900 | 9,750 | 9,750 | 5,700 |
| 1989/07/28 | 9,500 | 9,550 | 9,480 | 9,550 | 3,200 |
| 1989/07/27 | 9,500 | 9,510 | 9,400 | 9,500 | 1,300 |
| 1989/07/26 | 9,450 | 9,450 | 9,310 | 9,450 | 4,200 |
| 1989/07/25 | 9,450 | 9,450 | 9,250 | 9,300 | 2,100 |
| 1989/07/24 | 9,250 | 9,250 | 9,250 | 9,250 | 300 |
| 1989/07/21 | 9,290 | 9,300 | 9,210 | 9,210 | 1,000 |
| 1989/07/20 | 9,260 | 9,400 | 9,250 | 9,400 | 1,200 |
| 1989/07/19 | 9,400 | 9,410 | 9,250 | 9,250 | 1,500 |
| 1989/07/18 | 9,400 | 9,400 | 9,400 | 9,400 | 500 |
| 1989/07/17 | 9,410 | 9,500 | 9,400 | 9,500 | 1,900 |
| 1989/07/14 | 9,500 | 9,500 | 9,410 | 9,410 | 800 |
| 1989/07/13 | 9,650 | 9,650 | 9,630 | 9,630 | 800 |
| 1989/07/12 | 9,500 | 9,650 | 9,490 | 9,650 | 3,200 |
| 1989/07/11 | 9,520 | 9,650 | 9,500 | 9,500 | 1,900 |
| 1989/07/10 | 9,500 | 9,550 | 9,500 | 9,500 | 1,100 |
| 1989/07/07 | 9,560 | 9,700 | 9,500 | 9,600 | 3,800 |
| 1989/07/06 | 9,460 | 9,550 | 9,460 | 9,500 | 800 |
| 1989/07/05 | 9,600 | 9,600 | 9,460 | 9,460 | 5,900 |
| 1989/07/04 | 9,690 | 9,800 | 9,500 | 9,700 | 4,300 |
| 1989/07/03 | 9,740 | 9,740 | 9,540 | 9,690 | 4,700 |
| 1989/06/30 | 9,480 | 10,100 | 9,460 | 9,790 | 40,100 |
| 1989/06/29 | 9,400 | 9,450 | 9,270 | 9,450 | 2,800 |
| 1989/06/28 | 9,350 | 9,450 | 9,250 | 9,450 | 3,300 |
| 1989/06/27 | 9,350 | 9,490 | 9,300 | 9,450 | 6,400 |
| 1989/06/26 | 9,200 | 9,250 | 9,200 | 9,220 | 2,900 |
| 1989/06/23 | 9,400 | 9,460 | 9,250 | 9,350 | 2,600 |
| 1989/06/22 | 9,500 | 9,500 | 9,320 | 9,400 | 7,400 |
| 1989/06/21 | 9,300 | 9,540 | 9,150 | 9,540 | 18,700 |
| 1989/06/20 | 9,100 | 9,210 | 9,100 | 9,120 | 3,100 |
| 1989/06/19 | 8,700 | 8,800 | 8,700 | 8,800 | 2,000 |
| 1989/06/16 | 8,620 | 8,670 | 8,560 | 8,560 | 1,500 |
| 1989/06/15 | 8,650 | 8,650 | 8,610 | 8,610 | 2,200 |
| 1989/06/14 | 8,620 | 8,700 | 8,610 | 8,610 | 1,700 |
| 1989/06/13 | 8,750 | 8,750 | 8,610 | 8,610 | 1,700 |
| 1989/06/12 | 8,760 | 8,800 | 8,670 | 8,750 | 2,800 |
| 1989/06/09 | 8,800 | 8,800 | 8,700 | 8,750 | 1,000 |
| 1989/06/08 | 8,770 | 8,900 | 8,760 | 8,780 | 2,100 |
| 1989/06/07 | 8,750 | 8,850 | 8,750 | 8,750 | 1,600 |
| 1989/06/06 | 8,950 | 8,960 | 8,820 | 8,820 | 1,100 |
| 1989/06/05 | 9,090 | 9,100 | 9,000 | 9,000 | 2,500 |
| 1989/06/02 | 9,150 | 9,190 | 9,100 | 9,190 | 3,800 |
| 1989/06/01 | 9,150 | 9,200 | 9,100 | 9,200 | 7,100 |
| 1989/05/31 | 9,050 | 9,150 | 9,040 | 9,150 | 4,400 |
| 1989/05/30 | 9,250 | 9,250 | 9,000 | 9,090 | 7,300 |
| 1989/05/29 | 9,060 | 9,400 | 9,030 | 9,250 | 10,400 |
| 1989/05/26 | 9,000 | 9,190 | 8,880 | 8,880 | 9,400 |
| 1989/05/25 | 8,500 | 9,000 | 8,500 | 9,000 | 14,600 |
| 1989/05/24 | 8,420 | 8,500 | 8,400 | 8,500 | 6,100 |
| 1989/05/23 | 8,500 | 8,500 | 8,360 | 8,420 | 7,800 |
| 1989/05/22 | 8,500 | 8,550 | 8,400 | 8,490 | 9,300 |
| 1989/05/19 | 8,570 | 8,570 | 8,300 | 8,440 | 17,600 |
| 1989/05/18 | 8,200 | 8,220 | 8,150 | 8,210 | 16,300 |
| 1989/05/17 | 7,600 | 7,700 | 7,500 | 7,700 | 2,000 |
| 1989/05/16 | 7,600 | 7,600 | 7,600 | 7,600 | 400 |
| 1989/05/15 | 7,600 | 7,600 | 7,590 | 7,600 | 900 |
| 1989/05/12 | 7,580 | 7,600 | 7,500 | 7,600 | 2,700 |
| 1989/05/11 | 7,410 | 7,580 | 7,410 | 7,580 | 2,200 |
| 1989/05/10 | 7,400 | 7,400 | 7,400 | 7,400 | 300 |
| 1989/05/09 | 7,500 | 7,500 | 7,400 | 7,400 | 900 |
| 1989/05/08 | 7,300 | 7,500 | 7,300 | 7,500 | 2,100 |
| 1989/05/02 | 7,210 | 7,210 | 7,210 | 7,210 | 400 |
| 1989/05/01 | 7,110 | 7,110 | 7,110 | 7,110 | 400 |
| 1989/04/28 | 7,100 | 7,100 | 7,100 | 7,100 | 600 |
| 1989/04/27 | 7,010 | 7,010 | 7,010 | 7,010 | 200 |
| 1989/04/26 | 7,300 | 7,300 | 7,190 | 7,200 | 600 |
| 1989/04/25 | 7,200 | 7,210 | 7,200 | 7,200 | 800 |
| 1989/04/24 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 1989/04/21 | 7,160 | 7,160 | 7,160 | 7,160 | 400 |
| 1989/04/20 | 7,150 | 7,150 | 7,150 | 7,150 | 300 |
| 1989/04/19 | 7,380 | 7,380 | 7,100 | 7,100 | 900 |
| 1989/04/18 | 7,250 | 7,400 | 7,250 | 7,400 | 500 |
| 1989/04/17 | 7,210 | 7,220 | 7,210 | 7,210 | 900 |
| 1989/04/14 | 7,200 | 7,200 | 7,200 | 7,200 | 400 |
| 1989/04/13 | 7,200 | 7,200 | 7,200 | 7,200 | 500 |
| 1989/04/12 | 7,200 | 7,210 | 7,200 | 7,210 | 400 |
| 1989/04/10 | 7,410 | 7,410 | 7,300 | 7,300 | 600 |
| 1989/04/07 | 7,500 | 7,500 | 7,500 | 7,500 | 400 |
| 1989/04/06 | 7,500 | 7,600 | 7,410 | 7,600 | 900 |
| 1989/04/05 | 7,500 | 7,600 | 7,410 | 7,600 | 1,200 |
| 1989/04/04 | 7,500 | 7,500 | 7,410 | 7,500 | 900 |
| 1989/04/03 | 7,500 | 7,530 | 7,500 | 7,500 | 1,700 |
| 1989/03/31 | 7,520 | 7,520 | 7,400 | 7,400 | 600 |
| 1989/03/30 | 7,630 | 7,700 | 7,510 | 7,510 | 1,000 |
| 1989/03/29 | 7,700 | 7,800 | 7,610 | 7,610 | 300 |
| 1989/03/28 | 7,600 | 7,600 | 7,590 | 7,600 | 1,600 |
| 1989/03/27 | 7,600 | 7,640 | 7,550 | 7,550 | 1,800 |
| 1989/03/24 | 7,610 | 7,650 | 7,450 | 7,650 | 5,900 |
| 1989/03/23 | 7,700 | 7,700 | 7,300 | 7,600 | 2,700 |
| 1989/03/22 | 7,430 | 7,700 | 7,350 | 7,610 | 4,700 |
| 1989/03/20 | 7,400 | 7,500 | 7,400 | 7,450 | 2,600 |
| 1989/03/17 | 7,020 | 7,300 | 7,020 | 7,300 | 3,000 |
| 1989/03/16 | 7,020 | 7,060 | 7,000 | 7,000 | 2,700 |
| 1989/03/15 | 7,000 | 7,010 | 6,920 | 7,010 | 4,000 |
| 1989/03/14 | 7,050 | 7,060 | 6,990 | 7,000 | 3,100 |
| 1989/03/13 | 7,020 | 7,060 | 7,020 | 7,060 | 2,400 |
| 1989/03/10 | 7,000 | 7,100 | 7,000 | 7,060 | 1,200 |
| 1989/03/09 | 7,000 | 7,000 | 6,990 | 7,000 | 2,000 |
| 1989/03/08 | 7,030 | 7,030 | 6,950 | 6,960 | 3,400 |
| 1989/03/07 | 7,000 | 7,090 | 7,000 | 7,010 | 1,000 |
| 1989/03/06 | 6,880 | 7,050 | 6,880 | 7,050 | 3,800 |
| 1989/03/03 | 6,810 | 6,820 | 6,770 | 6,770 | 1,900 |
| 1989/03/02 | 6,740 | 6,740 | 6,740 | 6,740 | 900 |
| 1989/03/01 | 6,900 | 6,900 | 6,720 | 6,720 | 2,700 |
| 1989/02/28 | 6,890 | 6,900 | 6,890 | 6,900 | 500 |
| 1989/02/27 | 7,000 | 7,000 | 6,900 | 6,900 | 700 |
| 1989/02/23 | 6,910 | 6,920 | 6,910 | 6,920 | 1,100 |
| 1989/02/22 | 7,000 | 7,000 | 6,850 | 6,990 | 2,500 |
| 1989/02/21 | 6,810 | 7,000 | 6,810 | 7,000 | 2,000 |
| 1989/02/20 | 7,200 | 7,200 | 6,810 | 6,810 | 1,800 |
| 1989/02/17 | 7,140 | 7,210 | 7,140 | 7,150 | 700 |
| 1989/02/16 | 7,190 | 7,200 | 7,020 | 7,130 | 1,900 |
| 1989/02/15 | 7,400 | 7,400 | 7,010 | 7,010 | 1,400 |
| 1989/02/14 | 7,510 | 7,510 | 7,480 | 7,480 | 300 |
| 1989/02/13 | 7,590 | 7,600 | 7,550 | 7,600 | 800 |
| 1989/02/10 | 7,600 | 7,680 | 7,600 | 7,600 | 3,300 |
| 1989/02/09 | 7,700 | 7,790 | 7,600 | 7,690 | 1,300 |
| 1989/02/08 | 8,000 | 8,000 | 7,790 | 7,800 | 5,500 |
| 1989/02/07 | 7,600 | 7,900 | 7,550 | 7,880 | 9,300 |
| 1989/02/06 | 7,600 | 7,600 | 7,500 | 7,510 | 5,700 |
| 1989/02/03 | 7,300 | 7,450 | 7,270 | 7,400 | 6,100 |
| 1989/02/02 | 7,350 | 7,400 | 7,250 | 7,300 | 2,300 |
| 1989/02/01 | 7,490 | 7,490 | 7,330 | 7,330 | 1,400 |
| 1989/01/31 | 7,500 | 7,500 | 7,400 | 7,420 | 7,200 |
| 1989/01/30 | 7,600 | 7,600 | 7,450 | 7,600 | 5,800 |
| 1989/01/28 | 7,600 | 7,640 | 7,500 | 7,600 | 5,800 |
| 1989/01/27 | 7,600 | 7,700 | 7,320 | 7,400 | 7,100 |
| 1989/01/26 | 7,190 | 7,340 | 7,180 | 7,300 | 12,200 |
| 1989/01/25 | 7,130 | 7,250 | 7,110 | 7,200 | 5,300 |
| 1989/01/24 | 6,990 | 7,200 | 6,900 | 7,200 | 7,100 |
| 1989/01/23 | 6,900 | 6,990 | 6,900 | 6,990 | 2,800 |
| 1989/01/20 | 6,710 | 6,900 | 6,710 | 6,900 | 2,300 |
| 1989/01/19 | 6,960 | 7,000 | 6,960 | 6,970 | 2,300 |
| 1989/01/18 | 6,980 | 6,980 | 6,900 | 6,900 | 1,100 |
| 1989/01/17 | 7,000 | 7,000 | 6,800 | 6,900 | 2,700 |
| 1989/01/13 | 7,100 | 7,100 | 7,000 | 7,000 | 7,500 |
| 1989/01/12 | 6,490 | 6,640 | 6,450 | 6,640 | 6,200 |
| 1989/01/11 | 6,310 | 6,500 | 6,310 | 6,400 | 5,100 |
| 1989/01/10 | 6,260 | 6,300 | 6,250 | 6,300 | 1,400 |
| 1989/01/09 | 6,210 | 6,250 | 6,210 | 6,250 | 2,200 |
| 1989/01/06 | 6,250 | 6,250 | 6,200 | 6,250 | 3,300 |
| 1989/01/05 | 6,250 | 6,250 | 6,200 | 6,200 | 1,300 |
| 1989/01/04 | 6,000 | 6,200 | 6,000 | 6,200 | 2,300 |