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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,094 | 1,096 | 1,071 | 1,071 | 27,000 |
| 2005/12/29 | 1,070 | 1,093 | 1,070 | 1,087 | 26,000 |
| 2005/12/28 | 1,061 | 1,090 | 1,061 | 1,090 | 20,000 |
| 2005/12/27 | 1,096 | 1,096 | 1,067 | 1,067 | 17,000 |
| 2005/12/26 | 1,099 | 1,099 | 1,060 | 1,077 | 43,000 |
| 2005/12/22 | 1,093 | 1,093 | 1,085 | 1,090 | 35,000 |
| 2005/12/21 | 1,080 | 1,089 | 1,080 | 1,085 | 51,000 |
| 2005/12/20 | 1,070 | 1,080 | 1,070 | 1,078 | 30,000 |
| 2005/12/19 | 1,072 | 1,072 | 1,065 | 1,067 | 49,000 |
| 2005/12/16 | 1,064 | 1,076 | 1,055 | 1,075 | 73,000 |
| 2005/12/15 | 1,072 | 1,072 | 1,064 | 1,064 | 37,000 |
| 2005/12/14 | 1,068 | 1,081 | 1,068 | 1,070 | 70,000 |
| 2005/12/13 | 1,066 | 1,088 | 1,066 | 1,071 | 63,000 |
| 2005/12/12 | 1,059 | 1,075 | 1,048 | 1,064 | 75,000 |
| 2005/12/09 | 1,059 | 1,059 | 1,045 | 1,050 | 84,000 |
| 2005/12/08 | 1,049 | 1,055 | 1,040 | 1,050 | 42,000 |
| 2005/12/07 | 1,047 | 1,057 | 1,047 | 1,049 | 41,000 |
| 2005/12/06 | 1,051 | 1,052 | 1,044 | 1,047 | 52,000 |
| 2005/12/05 | 1,055 | 1,055 | 1,045 | 1,050 | 57,000 |
| 2005/12/02 | 1,028 | 1,044 | 1,027 | 1,041 | 31,000 |
| 2005/12/01 | 1,022 | 1,038 | 1,010 | 1,024 | 65,000 |
| 2005/11/30 | 1,019 | 1,021 | 982 | 982 | 156,000 |
| 2005/11/29 | 1,022 | 1,028 | 1,014 | 1,018 | 78,000 |
| 2005/11/28 | 1,018 | 1,029 | 1,018 | 1,028 | 31,000 |
| 2005/11/25 | 1,029 | 1,029 | 1,014 | 1,027 | 40,000 |
| 2005/11/24 | 1,039 | 1,043 | 1,013 | 1,013 | 68,000 |
| 2005/11/22 | 1,058 | 1,058 | 1,035 | 1,045 | 77,000 |
| 2005/11/21 | 1,062 | 1,062 | 1,041 | 1,052 | 81,000 |
| 2005/11/18 | 1,080 | 1,080 | 1,051 | 1,069 | 70,000 |
| 2005/11/17 | 1,046 | 1,087 | 1,040 | 1,087 | 75,000 |
| 2005/11/16 | 1,044 | 1,048 | 1,038 | 1,043 | 37,000 |
| 2005/11/15 | 1,089 | 1,100 | 1,061 | 1,065 | 58,000 |
| 2005/11/14 | 1,110 | 1,110 | 1,090 | 1,090 | 25,000 |
| 2005/11/11 | 1,095 | 1,100 | 1,080 | 1,095 | 61,000 |
| 2005/11/10 | 1,067 | 1,084 | 1,067 | 1,080 | 15,000 |
| 2005/11/09 | 1,065 | 1,082 | 1,060 | 1,072 | 29,000 |
| 2005/11/08 | 1,058 | 1,065 | 1,056 | 1,065 | 20,000 |
| 2005/11/07 | 1,052 | 1,055 | 1,052 | 1,054 | 10,000 |
| 2005/11/04 | 1,056 | 1,056 | 1,010 | 1,045 | 60,000 |
| 2005/11/02 | 1,052 | 1,055 | 1,052 | 1,055 | 10,000 |
| 2005/11/01 | 1,063 | 1,063 | 1,055 | 1,061 | 12,000 |
| 2005/10/31 | 1,060 | 1,060 | 1,052 | 1,053 | 8,000 |
| 2005/10/28 | 1,064 | 1,064 | 1,040 | 1,040 | 40,000 |
| 2005/10/27 | 1,054 | 1,065 | 1,054 | 1,065 | 12,000 |
| 2005/10/26 | 1,067 | 1,067 | 1,050 | 1,053 | 26,000 |
| 2005/10/25 | 1,060 | 1,064 | 1,051 | 1,051 | 17,000 |
| 2005/10/24 | 1,051 | 1,052 | 1,044 | 1,049 | 14,000 |
| 2005/10/21 | 1,048 | 1,054 | 1,045 | 1,047 | 27,000 |
| 2005/10/20 | 1,061 | 1,061 | 1,045 | 1,048 | 29,000 |
| 2005/10/19 | 1,061 | 1,061 | 1,051 | 1,059 | 16,000 |
| 2005/10/18 | 1,062 | 1,064 | 1,053 | 1,053 | 19,000 |
| 2005/10/17 | 1,065 | 1,065 | 1,059 | 1,062 | 7,000 |
| 2005/10/14 | 1,075 | 1,075 | 1,047 | 1,051 | 37,000 |
| 2005/10/13 | 1,061 | 1,064 | 1,047 | 1,064 | 71,000 |
| 2005/10/12 | 1,067 | 1,079 | 1,051 | 1,062 | 42,000 |
| 2005/10/11 | 1,050 | 1,051 | 1,043 | 1,051 | 20,000 |
| 2005/10/07 | 1,060 | 1,060 | 1,045 | 1,049 | 23,000 |
| 2005/10/06 | 1,052 | 1,055 | 1,040 | 1,040 | 40,000 |
| 2005/10/05 | 1,059 | 1,059 | 1,050 | 1,052 | 36,000 |
| 2005/10/04 | 1,071 | 1,072 | 1,058 | 1,060 | 54,000 |
| 2005/10/03 | 1,089 | 1,089 | 1,064 | 1,082 | 20,000 |
| 2005/09/30 | 1,117 | 1,117 | 1,070 | 1,095 | 66,000 |
| 2005/09/29 | 1,079 | 1,120 | 1,078 | 1,115 | 55,000 |
| 2005/09/28 | 1,065 | 1,085 | 1,065 | 1,085 | 21,000 |
| 2005/09/27 | 1,080 | 1,080 | 1,067 | 1,067 | 40,000 |
| 2005/09/26 | 1,095 | 1,095 | 1,065 | 1,081 | 51,000 |
| 2005/09/22 | 1,088 | 1,090 | 1,077 | 1,077 | 37,000 |
| 2005/09/21 | 1,093 | 1,093 | 1,080 | 1,086 | 26,000 |
| 2005/09/20 | 1,069 | 1,098 | 1,063 | 1,094 | 33,000 |
| 2005/09/16 | 1,059 | 1,068 | 1,053 | 1,063 | 54,000 |
| 2005/09/15 | 1,066 | 1,066 | 1,060 | 1,063 | 36,000 |
| 2005/09/14 | 1,062 | 1,068 | 1,055 | 1,068 | 18,000 |
| 2005/09/13 | 1,068 | 1,068 | 1,060 | 1,060 | 22,000 |
| 2005/09/12 | 1,071 | 1,080 | 1,058 | 1,058 | 50,000 |
| 2005/09/09 | 1,070 | 1,079 | 1,069 | 1,071 | 110,000 |
| 2005/09/08 | 1,077 | 1,077 | 1,067 | 1,067 | 18,000 |
| 2005/09/07 | 1,076 | 1,080 | 1,072 | 1,079 | 12,000 |
| 2005/09/06 | 1,085 | 1,085 | 1,073 | 1,073 | 24,000 |
| 2005/09/05 | 1,077 | 1,084 | 1,073 | 1,084 | 57,000 |
| 2005/09/02 | 1,072 | 1,078 | 1,067 | 1,071 | 26,000 |
| 2005/09/01 | 1,070 | 1,080 | 1,070 | 1,071 | 19,000 |
| 2005/08/31 | 1,067 | 1,076 | 1,052 | 1,070 | 25,000 |
| 2005/08/30 | 1,062 | 1,070 | 1,060 | 1,067 | 46,000 |
| 2005/08/29 | 1,075 | 1,080 | 1,072 | 1,075 | 34,000 |
| 2005/08/26 | 1,082 | 1,090 | 1,075 | 1,090 | 26,000 |
| 2005/08/25 | 1,094 | 1,095 | 1,081 | 1,085 | 26,000 |
| 2005/08/24 | 1,091 | 1,095 | 1,082 | 1,093 | 31,000 |
| 2005/08/23 | 1,126 | 1,126 | 1,093 | 1,097 | 47,000 |
| 2005/08/22 | 1,079 | 1,111 | 1,069 | 1,110 | 104,000 |
| 2005/08/19 | 1,076 | 1,080 | 1,062 | 1,062 | 86,000 |
| 2005/08/18 | 1,078 | 1,078 | 1,064 | 1,065 | 14,000 |
| 2005/08/17 | 1,083 | 1,083 | 1,066 | 1,077 | 24,000 |
| 2005/08/16 | 1,086 | 1,092 | 1,083 | 1,089 | 35,000 |
| 2005/08/15 | 1,075 | 1,088 | 1,069 | 1,088 | 61,000 |
| 2005/08/12 | 1,076 | 1,080 | 1,069 | 1,075 | 54,000 |
| 2005/08/11 | 1,080 | 1,080 | 1,070 | 1,072 | 60,000 |
| 2005/08/10 | 1,068 | 1,070 | 1,030 | 1,062 | 59,000 |
| 2005/08/09 | 1,054 | 1,068 | 1,054 | 1,068 | 38,000 |
| 2005/08/08 | 1,050 | 1,061 | 1,034 | 1,051 | 78,000 |
| 2005/08/05 | 1,091 | 1,097 | 1,061 | 1,062 | 67,000 |
| 2005/08/04 | 1,090 | 1,095 | 1,085 | 1,090 | 25,000 |
| 2005/08/03 | 1,065 | 1,086 | 1,065 | 1,086 | 43,000 |
| 2005/08/02 | 1,057 | 1,075 | 1,057 | 1,063 | 23,000 |
| 2005/08/01 | 1,066 | 1,072 | 1,065 | 1,071 | 22,000 |
| 2005/07/29 | 1,051 | 1,072 | 1,050 | 1,064 | 54,000 |
| 2005/07/28 | 1,053 | 1,056 | 1,051 | 1,055 | 26,000 |
| 2005/07/27 | 1,065 | 1,069 | 1,060 | 1,063 | 21,000 |
| 2005/07/26 | 1,052 | 1,063 | 1,048 | 1,063 | 56,000 |
| 2005/07/25 | 1,057 | 1,057 | 1,047 | 1,051 | 169,000 |
| 2005/07/22 | 1,061 | 1,061 | 1,048 | 1,048 | 46,000 |
| 2005/07/21 | 1,074 | 1,074 | 1,055 | 1,056 | 48,000 |
| 2005/07/20 | 1,085 | 1,085 | 1,072 | 1,075 | 32,000 |
| 2005/07/19 | 1,084 | 1,087 | 1,079 | 1,079 | 26,000 |
| 2005/07/15 | 1,085 | 1,086 | 1,075 | 1,079 | 56,000 |
| 2005/07/14 | 1,079 | 1,090 | 1,073 | 1,073 | 71,000 |
| 2005/07/13 | 1,065 | 1,072 | 1,065 | 1,068 | 14,000 |
| 2005/07/12 | 1,063 | 1,070 | 1,055 | 1,061 | 32,000 |
| 2005/07/11 | 1,070 | 1,072 | 1,061 | 1,061 | 14,000 |
| 2005/07/08 | 1,070 | 1,085 | 1,070 | 1,070 | 52,000 |
| 2005/07/07 | 1,070 | 1,076 | 1,065 | 1,076 | 70,000 |
| 2005/07/06 | 1,076 | 1,090 | 1,076 | 1,084 | 42,000 |
| 2005/07/05 | 1,065 | 1,080 | 1,060 | 1,070 | 46,000 |
| 2005/07/04 | 1,061 | 1,064 | 1,050 | 1,060 | 31,000 |
| 2005/07/01 | 1,062 | 1,062 | 1,047 | 1,050 | 27,000 |
| 2005/06/30 | 1,057 | 1,060 | 1,047 | 1,049 | 44,000 |
| 2005/06/29 | 1,061 | 1,064 | 1,050 | 1,056 | 54,000 |
| 2005/06/28 | 1,068 | 1,070 | 1,060 | 1,069 | 25,000 |
| 2005/06/27 | 1,070 | 1,070 | 1,051 | 1,067 | 31,000 |
| 2005/06/24 | 1,070 | 1,073 | 1,063 | 1,070 | 14,000 |
| 2005/06/23 | 1,067 | 1,070 | 1,065 | 1,070 | 33,000 |
| 2005/06/22 | 1,064 | 1,070 | 1,062 | 1,066 | 19,000 |
| 2005/06/21 | 1,059 | 1,065 | 1,052 | 1,062 | 32,000 |
| 2005/06/20 | 1,040 | 1,055 | 1,040 | 1,047 | 50,000 |
| 2005/06/17 | 1,030 | 1,050 | 1,030 | 1,047 | 36,000 |
| 2005/06/16 | 1,029 | 1,040 | 1,029 | 1,036 | 26,000 |
| 2005/06/15 | 1,020 | 1,030 | 1,020 | 1,029 | 29,000 |
| 2005/06/14 | 1,035 | 1,035 | 1,024 | 1,029 | 6,000 |
| 2005/06/13 | 1,020 | 1,032 | 1,020 | 1,032 | 9,000 |
| 2005/06/10 | 1,045 | 1,045 | 1,030 | 1,038 | 70,000 |
| 2005/06/09 | 1,047 | 1,049 | 1,036 | 1,039 | 59,000 |
| 2005/06/08 | 1,012 | 1,050 | 1,012 | 1,032 | 27,000 |
| 2005/06/07 | 1,004 | 1,019 | 991 | 1,002 | 52,000 |
| 2005/06/06 | 989 | 1,000 | 989 | 995 | 22,000 |
| 2005/06/03 | 1,010 | 1,010 | 994 | 994 | 21,000 |
| 2005/06/02 | 1,002 | 1,005 | 990 | 1,005 | 38,000 |
| 2005/06/01 | 984 | 1,000 | 984 | 992 | 91,000 |
| 2005/05/31 | 988 | 988 | 960 | 974 | 61,000 |
| 2005/05/30 | 999 | 999 | 988 | 988 | 49,000 |
| 2005/05/27 | 1,000 | 1,002 | 985 | 1,001 | 46,000 |
| 2005/05/26 | 1,015 | 1,015 | 1,000 | 1,015 | 32,000 |
| 2005/05/25 | 1,048 | 1,048 | 1,015 | 1,015 | 47,000 |
| 2005/05/24 | 1,041 | 1,068 | 1,030 | 1,043 | 34,000 |
| 2005/05/23 | 1,027 | 1,030 | 1,009 | 1,030 | 37,000 |
| 2005/05/20 | 1,010 | 1,015 | 1,000 | 1,008 | 49,000 |
| 2005/05/19 | 1,017 | 1,020 | 1,007 | 1,015 | 38,000 |
| 2005/05/18 | 1,010 | 1,024 | 992 | 1,007 | 126,000 |
| 2005/05/17 | 1,049 | 1,049 | 1,010 | 1,010 | 26,000 |
| 2005/05/16 | 1,045 | 1,048 | 1,030 | 1,033 | 55,000 |
| 2005/05/13 | 1,042 | 1,061 | 1,040 | 1,045 | 60,000 |
| 2005/05/12 | 1,072 | 1,072 | 1,053 | 1,054 | 36,000 |
| 2005/05/11 | 1,074 | 1,074 | 1,068 | 1,071 | 26,000 |
| 2005/05/10 | 1,076 | 1,087 | 1,070 | 1,078 | 33,000 |
| 2005/05/09 | 1,080 | 1,089 | 1,072 | 1,086 | 60,000 |
| 2005/05/06 | 1,060 | 1,060 | 1,050 | 1,059 | 18,000 |
| 2005/05/02 | 1,040 | 1,052 | 1,023 | 1,050 | 40,000 |
| 2005/04/28 | 1,029 | 1,043 | 1,020 | 1,043 | 50,000 |
| 2005/04/27 | 1,037 | 1,050 | 1,032 | 1,049 | 35,000 |
| 2005/04/26 | 1,039 | 1,039 | 1,021 | 1,037 | 61,000 |
| 2005/04/25 | 1,050 | 1,050 | 1,030 | 1,039 | 78,000 |
| 2005/04/22 | 1,065 | 1,065 | 1,032 | 1,043 | 64,000 |
| 2005/04/21 | 1,048 | 1,060 | 1,040 | 1,060 | 95,000 |
| 2005/04/20 | 1,038 | 1,055 | 1,032 | 1,047 | 128,000 |
| 2005/04/19 | 1,000 | 1,032 | 1,000 | 1,032 | 79,000 |
| 2005/04/18 | 980 | 1,015 | 961 | 1,010 | 110,000 |
| 2005/04/15 | 1,042 | 1,065 | 1,039 | 1,041 | 171,000 |
| 2005/04/14 | 1,036 | 1,048 | 1,022 | 1,041 | 83,000 |
| 2005/04/13 | 1,059 | 1,063 | 1,046 | 1,053 | 61,000 |
| 2005/04/12 | 1,060 | 1,065 | 1,050 | 1,056 | 74,000 |
| 2005/04/11 | 1,068 | 1,069 | 1,050 | 1,069 | 104,000 |
| 2005/04/08 | 1,035 | 1,080 | 1,028 | 1,080 | 146,000 |
| 2005/04/07 | 1,030 | 1,034 | 1,001 | 1,021 | 80,000 |
| 2005/04/06 | 1,010 | 1,040 | 999 | 1,030 | 143,000 |
| 2005/04/05 | 967 | 1,017 | 967 | 1,000 | 129,000 |
| 2005/04/04 | 952 | 968 | 941 | 967 | 75,000 |
| 2005/04/01 | 949 | 949 | 919 | 942 | 18,000 |
| 2005/03/31 | 921 | 960 | 921 | 958 | 49,000 |
| 2005/03/30 | 895 | 920 | 895 | 920 | 14,000 |
| 2005/03/29 | 911 | 930 | 907 | 925 | 41,000 |
| 2005/03/28 | 945 | 946 | 940 | 941 | 31,000 |
| 2005/03/25 | 949 | 951 | 939 | 951 | 59,000 |
| 2005/03/24 | 951 | 970 | 951 | 970 | 136,000 |
| 2005/03/23 | 936 | 956 | 936 | 955 | 159,000 |
| 2005/03/22 | 916 | 926 | 913 | 926 | 72,000 |
| 2005/03/18 | 909 | 910 | 900 | 910 | 55,000 |
| 2005/03/17 | 890 | 909 | 883 | 909 | 81,000 |
| 2005/03/16 | 892 | 900 | 884 | 891 | 28,000 |
| 2005/03/15 | 899 | 910 | 877 | 891 | 68,000 |
| 2005/03/14 | 914 | 914 | 899 | 899 | 41,000 |
| 2005/03/11 | 904 | 920 | 899 | 911 | 204,000 |
| 2005/03/10 | 881 | 885 | 878 | 884 | 35,000 |
| 2005/03/09 | 883 | 886 | 881 | 882 | 40,000 |
| 2005/03/08 | 893 | 893 | 883 | 884 | 22,000 |
| 2005/03/07 | 890 | 897 | 890 | 893 | 22,000 |
| 2005/03/04 | 884 | 888 | 871 | 886 | 35,000 |
| 2005/03/03 | 890 | 890 | 883 | 883 | 62,000 |
| 2005/03/02 | 885 | 890 | 880 | 890 | 33,000 |
| 2005/03/01 | 880 | 887 | 873 | 887 | 41,000 |
| 2005/02/28 | 884 | 885 | 867 | 885 | 33,000 |
| 2005/02/25 | 895 | 895 | 866 | 888 | 56,000 |
| 2005/02/24 | 870 | 897 | 868 | 891 | 66,000 |
| 2005/02/23 | 876 | 882 | 875 | 880 | 32,000 |
| 2005/02/22 | 870 | 880 | 870 | 875 | 39,000 |
| 2005/02/21 | 862 | 870 | 861 | 870 | 8,000 |
| 2005/02/18 | 861 | 872 | 861 | 872 | 10,000 |
| 2005/02/17 | 870 | 877 | 861 | 871 | 19,000 |
| 2005/02/16 | 855 | 865 | 855 | 861 | 55,000 |
| 2005/02/15 | 869 | 870 | 860 | 865 | 55,000 |
| 2005/02/14 | 884 | 890 | 870 | 881 | 41,000 |
| 2005/02/10 | 879 | 880 | 872 | 880 | 13,000 |
| 2005/02/09 | 883 | 884 | 870 | 879 | 20,000 |
| 2005/02/08 | 883 | 890 | 881 | 883 | 23,000 |
| 2005/02/07 | 890 | 890 | 877 | 882 | 23,000 |
| 2005/02/04 | 893 | 893 | 882 | 890 | 32,000 |
| 2005/02/03 | 888 | 894 | 878 | 894 | 112,000 |
| 2005/02/02 | 868 | 890 | 868 | 889 | 64,000 |
| 2005/02/01 | 855 | 863 | 855 | 861 | 23,000 |
| 2005/01/31 | 851 | 863 | 851 | 863 | 20,000 |
| 2005/01/28 | 869 | 880 | 861 | 870 | 53,000 |
| 2005/01/27 | 836 | 861 | 836 | 859 | 57,000 |
| 2005/01/26 | 843 | 849 | 843 | 849 | 40,000 |
| 2005/01/25 | 847 | 847 | 839 | 843 | 40,000 |
| 2005/01/24 | 834 | 850 | 834 | 847 | 58,000 |
| 2005/01/21 | 820 | 845 | 820 | 834 | 104,000 |
| 2005/01/20 | 811 | 830 | 807 | 818 | 112,000 |
| 2005/01/19 | 809 | 811 | 808 | 811 | 58,000 |
| 2005/01/18 | 810 | 810 | 809 | 809 | 39,000 |
| 2005/01/17 | 800 | 810 | 799 | 810 | 34,000 |
| 2005/01/14 | 802 | 820 | 799 | 807 | 65,000 |
| 2005/01/13 | 799 | 803 | 799 | 802 | 23,000 |
| 2005/01/12 | 803 | 803 | 780 | 800 | 27,000 |
| 2005/01/11 | 795 | 803 | 795 | 803 | 73,000 |
| 2005/01/07 | 795 | 795 | 792 | 795 | 25,000 |
| 2005/01/06 | 792 | 796 | 791 | 795 | 13,000 |
| 2005/01/05 | 802 | 802 | 792 | 793 | 18,000 |
| 2005/01/04 | 793 | 805 | 793 | 804 | 21,000 |