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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,664 | 1,670 | 1,638 | 1,648 | 19,000 |
| 2014/12/29 | 1,627 | 1,678 | 1,627 | 1,659 | 20,300 |
| 2014/12/26 | 1,615 | 1,675 | 1,615 | 1,667 | 29,100 |
| 2014/12/25 | 1,642 | 1,647 | 1,621 | 1,635 | 29,100 |
| 2014/12/24 | 1,643 | 1,650 | 1,633 | 1,644 | 36,100 |
| 2014/12/22 | 1,649 | 1,649 | 1,630 | 1,643 | 26,400 |
| 2014/12/19 | 1,609 | 1,639 | 1,608 | 1,634 | 45,500 |
| 2014/12/18 | 1,572 | 1,615 | 1,572 | 1,609 | 23,300 |
| 2014/12/17 | 1,508 | 1,579 | 1,505 | 1,532 | 37,500 |
| 2014/12/16 | 1,550 | 1,551 | 1,515 | 1,515 | 35,800 |
| 2014/12/15 | 1,571 | 1,587 | 1,561 | 1,561 | 19,600 |
| 2014/12/12 | 1,578 | 1,622 | 1,578 | 1,584 | 64,600 |
| 2014/12/11 | 1,600 | 1,601 | 1,561 | 1,571 | 25,000 |
| 2014/12/10 | 1,613 | 1,632 | 1,600 | 1,602 | 28,200 |
| 2014/12/09 | 1,638 | 1,639 | 1,630 | 1,636 | 25,300 |
| 2014/12/08 | 1,640 | 1,659 | 1,640 | 1,646 | 36,000 |
| 2014/12/05 | 1,615 | 1,639 | 1,615 | 1,630 | 74,200 |
| 2014/12/04 | 1,609 | 1,620 | 1,597 | 1,603 | 27,700 |
| 2014/12/03 | 1,608 | 1,617 | 1,604 | 1,609 | 23,600 |
| 2014/12/02 | 1,596 | 1,617 | 1,590 | 1,613 | 26,400 |
| 2014/12/01 | 1,599 | 1,605 | 1,586 | 1,604 | 24,000 |
| 2014/11/28 | 1,566 | 1,610 | 1,566 | 1,605 | 25,100 |
| 2014/11/27 | 1,599 | 1,599 | 1,566 | 1,566 | 17,300 |
| 2014/11/26 | 1,610 | 1,610 | 1,597 | 1,599 | 27,100 |
| 2014/11/25 | 1,641 | 1,648 | 1,621 | 1,623 | 26,200 |
| 2014/11/21 | 1,667 | 1,667 | 1,635 | 1,644 | 26,400 |
| 2014/11/20 | 1,677 | 1,677 | 1,655 | 1,658 | 20,600 |
| 2014/11/19 | 1,669 | 1,695 | 1,669 | 1,671 | 26,700 |
| 2014/11/18 | 1,668 | 1,673 | 1,652 | 1,669 | 39,300 |
| 2014/11/17 | 1,690 | 1,690 | 1,646 | 1,651 | 28,200 |
| 2014/11/14 | 1,690 | 1,697 | 1,677 | 1,693 | 46,000 |
| 2014/11/13 | 1,638 | 1,678 | 1,629 | 1,675 | 30,900 |
| 2014/11/12 | 1,647 | 1,660 | 1,635 | 1,638 | 39,400 |
| 2014/11/11 | 1,630 | 1,650 | 1,608 | 1,647 | 32,000 |
| 2014/11/10 | 1,635 | 1,650 | 1,617 | 1,635 | 38,600 |
| 2014/11/07 | 1,650 | 1,650 | 1,603 | 1,609 | 21,100 |
| 2014/11/06 | 1,659 | 1,664 | 1,601 | 1,618 | 30,600 |
| 2014/11/05 | 1,664 | 1,664 | 1,638 | 1,650 | 56,000 |
| 2014/11/04 | 1,687 | 1,688 | 1,655 | 1,664 | 65,700 |
| 2014/10/31 | 1,610 | 1,656 | 1,566 | 1,651 | 95,500 |
| 2014/10/30 | 1,595 | 1,600 | 1,535 | 1,549 | 166,800 |
| 2014/10/29 | 1,623 | 1,623 | 1,589 | 1,597 | 42,600 |
| 2014/10/28 | 1,610 | 1,621 | 1,605 | 1,614 | 21,000 |
| 2014/10/27 | 1,598 | 1,626 | 1,583 | 1,623 | 23,200 |
| 2014/10/24 | 1,600 | 1,600 | 1,570 | 1,583 | 34,400 |
| 2014/10/23 | 1,597 | 1,597 | 1,567 | 1,573 | 18,500 |
| 2014/10/22 | 1,550 | 1,598 | 1,544 | 1,597 | 24,800 |
| 2014/10/21 | 1,521 | 1,553 | 1,503 | 1,510 | 21,600 |
| 2014/10/20 | 1,486 | 1,550 | 1,486 | 1,545 | 21,000 |
| 2014/10/17 | 1,491 | 1,546 | 1,454 | 1,456 | 56,600 |
| 2014/10/16 | 1,526 | 1,541 | 1,487 | 1,491 | 64,300 |
| 2014/10/15 | 1,567 | 1,592 | 1,540 | 1,544 | 45,600 |
| 2014/10/14 | 1,581 | 1,619 | 1,561 | 1,567 | 67,100 |
| 2014/10/10 | 1,601 | 1,622 | 1,583 | 1,619 | 39,200 |
| 2014/10/09 | 1,660 | 1,677 | 1,610 | 1,633 | 51,400 |
| 2014/10/08 | 1,590 | 1,671 | 1,520 | 1,660 | 117,400 |
| 2014/10/07 | 1,623 | 1,660 | 1,594 | 1,595 | 37,100 |
| 2014/10/06 | 1,552 | 1,625 | 1,552 | 1,615 | 28,100 |
| 2014/10/03 | 1,541 | 1,564 | 1,541 | 1,549 | 19,100 |
| 2014/10/02 | 1,596 | 1,600 | 1,540 | 1,540 | 37,500 |
| 2014/10/01 | 1,598 | 1,600 | 1,576 | 1,596 | 26,400 |
| 2014/09/30 | 1,610 | 1,610 | 1,582 | 1,586 | 24,100 |
| 2014/09/29 | 1,621 | 1,621 | 1,605 | 1,608 | 12,100 |
| 2014/09/26 | 1,642 | 1,669 | 1,608 | 1,611 | 25,000 |
| 2014/09/25 | 1,650 | 1,680 | 1,644 | 1,680 | 39,300 |
| 2014/09/24 | 1,600 | 1,635 | 1,599 | 1,635 | 33,100 |
| 2014/09/22 | 1,619 | 1,619 | 1,592 | 1,600 | 14,100 |
| 2014/09/19 | 1,591 | 1,619 | 1,590 | 1,614 | 54,500 |
| 2014/09/18 | 1,601 | 1,612 | 1,578 | 1,589 | 36,300 |
| 2014/09/17 | 1,600 | 1,610 | 1,588 | 1,601 | 17,300 |
| 2014/09/16 | 1,600 | 1,600 | 1,580 | 1,597 | 25,100 |
| 2014/09/12 | 1,609 | 1,617 | 1,594 | 1,600 | 72,400 |
| 2014/09/11 | 1,633 | 1,638 | 1,602 | 1,609 | 25,100 |
| 2014/09/10 | 1,633 | 1,644 | 1,625 | 1,633 | 38,000 |
| 2014/09/09 | 1,645 | 1,645 | 1,628 | 1,633 | 14,300 |
| 2014/09/08 | 1,627 | 1,627 | 1,600 | 1,618 | 26,100 |
| 2014/09/05 | 1,632 | 1,634 | 1,590 | 1,605 | 12,400 |
| 2014/09/04 | 1,637 | 1,637 | 1,609 | 1,613 | 13,000 |
| 2014/09/03 | 1,650 | 1,650 | 1,630 | 1,637 | 28,100 |
| 2014/09/02 | 1,611 | 1,650 | 1,608 | 1,650 | 25,700 |
| 2014/09/01 | 1,619 | 1,628 | 1,577 | 1,611 | 16,500 |
| 2014/08/29 | 1,604 | 1,627 | 1,590 | 1,619 | 37,000 |
| 2014/08/28 | 1,592 | 1,605 | 1,567 | 1,604 | 14,200 |
| 2014/08/27 | 1,585 | 1,605 | 1,585 | 1,601 | 20,700 |
| 2014/08/26 | 1,600 | 1,601 | 1,586 | 1,589 | 13,200 |
| 2014/08/25 | 1,589 | 1,593 | 1,552 | 1,587 | 29,200 |
| 2014/08/22 | 1,600 | 1,600 | 1,565 | 1,585 | 26,300 |
| 2014/08/21 | 1,559 | 1,600 | 1,559 | 1,600 | 42,500 |
| 2014/08/20 | 1,555 | 1,580 | 1,555 | 1,559 | 18,200 |
| 2014/08/19 | 1,550 | 1,579 | 1,546 | 1,555 | 21,000 |
| 2014/08/18 | 1,526 | 1,560 | 1,526 | 1,534 | 14,500 |
| 2014/08/15 | 1,559 | 1,560 | 1,535 | 1,541 | 10,600 |
| 2014/08/14 | 1,561 | 1,566 | 1,533 | 1,559 | 14,400 |
| 2014/08/13 | 1,524 | 1,561 | 1,516 | 1,557 | 17,200 |
| 2014/08/12 | 1,501 | 1,534 | 1,501 | 1,531 | 26,600 |
| 2014/08/11 | 1,449 | 1,500 | 1,444 | 1,497 | 20,900 |
| 2014/08/08 | 1,435 | 1,460 | 1,417 | 1,427 | 48,300 |
| 2014/08/07 | 1,491 | 1,491 | 1,420 | 1,434 | 48,700 |
| 2014/08/06 | 1,550 | 1,571 | 1,511 | 1,512 | 20,800 |
| 2014/08/05 | 1,578 | 1,603 | 1,553 | 1,569 | 17,100 |
| 2014/08/04 | 1,567 | 1,582 | 1,556 | 1,572 | 14,200 |
| 2014/08/01 | 1,600 | 1,612 | 1,572 | 1,572 | 13,700 |
| 2014/07/31 | 1,618 | 1,650 | 1,605 | 1,620 | 18,900 |
| 2014/07/30 | 1,650 | 1,652 | 1,630 | 1,632 | 20,400 |
| 2014/07/29 | 1,665 | 1,665 | 1,630 | 1,653 | 29,700 |
| 2014/07/28 | 1,650 | 1,661 | 1,630 | 1,652 | 21,800 |
| 2014/07/25 | 1,647 | 1,650 | 1,612 | 1,650 | 35,800 |
| 2014/07/24 | 1,650 | 1,650 | 1,630 | 1,647 | 28,200 |
| 2014/07/23 | 1,650 | 1,650 | 1,640 | 1,649 | 37,300 |
| 2014/07/22 | 1,630 | 1,650 | 1,630 | 1,650 | 30,700 |
| 2014/07/18 | 1,619 | 1,626 | 1,599 | 1,621 | 26,900 |
| 2014/07/17 | 1,620 | 1,628 | 1,613 | 1,622 | 20,000 |
| 2014/07/16 | 1,612 | 1,625 | 1,611 | 1,611 | 20,300 |
| 2014/07/15 | 1,625 | 1,630 | 1,608 | 1,612 | 21,000 |
| 2014/07/14 | 1,605 | 1,609 | 1,597 | 1,609 | 10,300 |
| 2014/07/11 | 1,600 | 1,604 | 1,576 | 1,597 | 31,900 |
| 2014/07/10 | 1,629 | 1,633 | 1,605 | 1,609 | 21,100 |
| 2014/07/09 | 1,633 | 1,643 | 1,605 | 1,613 | 18,200 |
| 2014/07/08 | 1,640 | 1,659 | 1,634 | 1,642 | 31,900 |
| 2014/07/07 | 1,671 | 1,672 | 1,642 | 1,645 | 30,300 |
| 2014/07/04 | 1,653 | 1,680 | 1,639 | 1,671 | 29,400 |
| 2014/07/03 | 1,640 | 1,646 | 1,630 | 1,637 | 20,700 |
| 2014/07/02 | 1,645 | 1,647 | 1,626 | 1,639 | 21,300 |
| 2014/07/01 | 1,631 | 1,693 | 1,626 | 1,645 | 44,400 |
| 2014/06/30 | 1,635 | 1,636 | 1,623 | 1,630 | 25,900 |
| 2014/06/27 | 1,635 | 1,635 | 1,607 | 1,632 | 21,500 |
| 2014/06/26 | 1,649 | 1,650 | 1,632 | 1,633 | 13,800 |
| 2014/06/25 | 1,649 | 1,649 | 1,623 | 1,635 | 18,000 |
| 2014/06/24 | 1,639 | 1,659 | 1,607 | 1,652 | 36,900 |
| 2014/06/23 | 1,655 | 1,655 | 1,595 | 1,611 | 30,500 |
| 2014/06/20 | 1,660 | 1,660 | 1,638 | 1,654 | 56,400 |
| 2014/06/19 | 1,616 | 1,661 | 1,616 | 1,660 | 58,000 |
| 2014/06/18 | 1,598 | 1,634 | 1,598 | 1,632 | 52,100 |
| 2014/06/17 | 1,544 | 1,600 | 1,540 | 1,594 | 30,100 |
| 2014/06/16 | 1,572 | 1,578 | 1,535 | 1,546 | 34,000 |
| 2014/06/13 | 1,525 | 1,575 | 1,524 | 1,566 | 84,300 |
| 2014/06/12 | 1,522 | 1,527 | 1,490 | 1,518 | 24,000 |
| 2014/06/11 | 1,470 | 1,528 | 1,465 | 1,521 | 34,400 |
| 2014/06/10 | 1,443 | 1,480 | 1,443 | 1,467 | 30,200 |
| 2014/06/09 | 1,473 | 1,485 | 1,434 | 1,442 | 30,000 |
| 2014/06/06 | 1,493 | 1,512 | 1,455 | 1,467 | 40,500 |
| 2014/06/05 | 1,499 | 1,535 | 1,487 | 1,491 | 74,800 |
| 2014/06/04 | 1,477 | 1,500 | 1,469 | 1,499 | 24,800 |
| 2014/06/03 | 1,476 | 1,481 | 1,469 | 1,474 | 24,400 |
| 2014/06/02 | 1,475 | 1,500 | 1,454 | 1,456 | 54,700 |
| 2014/05/30 | 1,470 | 1,500 | 1,470 | 1,470 | 48,100 |
| 2014/05/29 | 1,474 | 1,475 | 1,459 | 1,470 | 15,100 |
| 2014/05/28 | 1,470 | 1,497 | 1,469 | 1,478 | 35,000 |
| 2014/05/27 | 1,490 | 1,498 | 1,474 | 1,487 | 19,000 |
| 2014/05/26 | 1,497 | 1,500 | 1,478 | 1,487 | 27,600 |
| 2014/05/23 | 1,450 | 1,498 | 1,446 | 1,495 | 57,300 |
| 2014/05/22 | 1,374 | 1,449 | 1,371 | 1,444 | 28,400 |
| 2014/05/21 | 1,365 | 1,379 | 1,356 | 1,368 | 21,500 |
| 2014/05/20 | 1,386 | 1,387 | 1,355 | 1,355 | 22,200 |
| 2014/05/19 | 1,392 | 1,407 | 1,373 | 1,373 | 14,400 |
| 2014/05/16 | 1,386 | 1,429 | 1,371 | 1,392 | 54,300 |
| 2014/05/15 | 1,414 | 1,416 | 1,375 | 1,409 | 19,900 |
| 2014/05/14 | 1,431 | 1,439 | 1,390 | 1,422 | 29,500 |
| 2014/05/13 | 1,405 | 1,446 | 1,387 | 1,403 | 40,300 |
| 2014/05/12 | 1,266 | 1,401 | 1,266 | 1,369 | 132,700 |
| 2014/05/09 | 1,249 | 1,266 | 1,242 | 1,254 | 28,200 |
| 2014/05/08 | 1,269 | 1,289 | 1,230 | 1,269 | 72,100 |
| 2014/05/07 | 1,313 | 1,313 | 1,268 | 1,268 | 54,100 |
| 2014/05/02 | 1,345 | 1,352 | 1,310 | 1,343 | 30,900 |
| 2014/05/01 | 1,301 | 1,351 | 1,301 | 1,341 | 27,200 |
| 2014/04/30 | 1,313 | 1,321 | 1,290 | 1,317 | 26,900 |
| 2014/04/28 | 1,333 | 1,348 | 1,303 | 1,328 | 51,800 |
| 2014/04/25 | 1,344 | 1,364 | 1,335 | 1,363 | 26,500 |
| 2014/04/24 | 1,340 | 1,345 | 1,328 | 1,335 | 61,200 |
| 2014/04/23 | 1,317 | 1,336 | 1,304 | 1,332 | 21,100 |
| 2014/04/22 | 1,335 | 1,340 | 1,320 | 1,320 | 13,500 |
| 2014/04/21 | 1,335 | 1,344 | 1,318 | 1,331 | 18,100 |
| 2014/04/18 | 1,328 | 1,339 | 1,316 | 1,334 | 31,700 |
| 2014/04/17 | 1,302 | 1,333 | 1,298 | 1,326 | 21,500 |
| 2014/04/16 | 1,291 | 1,332 | 1,291 | 1,328 | 14,100 |
| 2014/04/15 | 1,261 | 1,280 | 1,255 | 1,268 | 19,600 |
| 2014/04/14 | 1,265 | 1,285 | 1,260 | 1,262 | 18,700 |
| 2014/04/11 | 1,288 | 1,291 | 1,268 | 1,269 | 38,200 |
| 2014/04/10 | 1,317 | 1,329 | 1,290 | 1,299 | 42,800 |
| 2014/04/09 | 1,348 | 1,358 | 1,310 | 1,310 | 55,900 |
| 2014/04/08 | 1,393 | 1,394 | 1,354 | 1,365 | 51,800 |
| 2014/04/07 | 1,391 | 1,400 | 1,391 | 1,395 | 56,400 |
| 2014/04/04 | 1,416 | 1,436 | 1,401 | 1,402 | 61,900 |
| 2014/04/03 | 1,469 | 1,469 | 1,410 | 1,416 | 75,100 |
| 2014/04/02 | 1,486 | 1,499 | 1,455 | 1,458 | 58,100 |
| 2014/04/01 | 1,495 | 1,500 | 1,426 | 1,472 | 69,300 |
| 2014/03/31 | 1,480 | 1,499 | 1,468 | 1,489 | 55,200 |
| 2014/03/28 | 1,420 | 1,479 | 1,414 | 1,468 | 102,600 |
| 2014/03/27 | 1,410 | 1,430 | 1,403 | 1,414 | 91,800 |
| 2014/03/26 | 1,414 | 1,450 | 1,396 | 1,416 | 114,800 |
| 2014/03/25 | 1,400 | 1,441 | 1,379 | 1,414 | 95,700 |
| 2014/03/24 | 1,310 | 1,408 | 1,309 | 1,386 | 93,300 |
| 2014/03/20 | 1,280 | 1,338 | 1,275 | 1,301 | 98,500 |
| 2014/03/19 | 1,268 | 1,283 | 1,260 | 1,262 | 36,200 |
| 2014/03/18 | 1,204 | 1,247 | 1,204 | 1,231 | 18,900 |
| 2014/03/17 | 1,181 | 1,213 | 1,175 | 1,180 | 28,100 |
| 2014/03/14 | 1,240 | 1,246 | 1,207 | 1,208 | 88,300 |
| 2014/03/13 | 1,231 | 1,264 | 1,221 | 1,255 | 20,500 |
| 2014/03/12 | 1,247 | 1,256 | 1,243 | 1,245 | 38,500 |
| 2014/03/11 | 1,256 | 1,273 | 1,252 | 1,266 | 22,600 |
| 2014/03/10 | 1,241 | 1,254 | 1,241 | 1,248 | 8,500 |
| 2014/03/07 | 1,248 | 1,267 | 1,235 | 1,258 | 46,500 |
| 2014/03/06 | 1,228 | 1,247 | 1,228 | 1,235 | 50,000 |
| 2014/03/05 | 1,224 | 1,234 | 1,215 | 1,228 | 44,100 |
| 2014/03/04 | 1,156 | 1,207 | 1,156 | 1,200 | 30,000 |
| 2014/03/03 | 1,177 | 1,177 | 1,145 | 1,164 | 14,400 |
| 2014/02/28 | 1,219 | 1,223 | 1,166 | 1,177 | 21,000 |
| 2014/02/27 | 1,201 | 1,201 | 1,182 | 1,189 | 31,600 |
| 2014/02/26 | 1,215 | 1,225 | 1,201 | 1,202 | 19,200 |
| 2014/02/25 | 1,200 | 1,229 | 1,193 | 1,215 | 93,900 |
| 2014/02/24 | 1,187 | 1,189 | 1,168 | 1,186 | 27,600 |
| 2014/02/21 | 1,179 | 1,180 | 1,156 | 1,173 | 31,500 |
| 2014/02/20 | 1,163 | 1,172 | 1,155 | 1,162 | 32,300 |
| 2014/02/19 | 1,161 | 1,171 | 1,157 | 1,163 | 16,800 |
| 2014/02/18 | 1,148 | 1,188 | 1,148 | 1,177 | 26,500 |
| 2014/02/17 | 1,144 | 1,160 | 1,120 | 1,148 | 19,400 |
| 2014/02/14 | 1,149 | 1,151 | 1,127 | 1,144 | 30,500 |
| 2014/02/13 | 1,172 | 1,172 | 1,138 | 1,149 | 15,700 |
| 2014/02/12 | 1,155 | 1,182 | 1,136 | 1,152 | 21,800 |
| 2014/02/10 | 1,195 | 1,195 | 1,148 | 1,148 | 17,100 |
| 2014/02/07 | 1,144 | 1,169 | 1,115 | 1,157 | 42,800 |
| 2014/02/06 | 1,077 | 1,091 | 1,068 | 1,071 | 21,500 |
| 2014/02/05 | 1,103 | 1,123 | 1,080 | 1,091 | 51,300 |
| 2014/02/04 | 1,107 | 1,111 | 1,070 | 1,098 | 60,000 |
| 2014/02/03 | 1,175 | 1,175 | 1,137 | 1,158 | 16,500 |
| 2014/01/31 | 1,164 | 1,193 | 1,144 | 1,187 | 28,000 |
| 2014/01/30 | 1,170 | 1,177 | 1,149 | 1,176 | 50,400 |
| 2014/01/29 | 1,163 | 1,226 | 1,163 | 1,194 | 20,100 |
| 2014/01/28 | 1,202 | 1,212 | 1,175 | 1,185 | 44,900 |
| 2014/01/27 | 1,200 | 1,244 | 1,161 | 1,164 | 43,300 |
| 2014/01/24 | 1,261 | 1,270 | 1,243 | 1,257 | 58,900 |
| 2014/01/23 | 1,297 | 1,306 | 1,293 | 1,296 | 29,600 |
| 2014/01/22 | 1,310 | 1,310 | 1,287 | 1,297 | 16,700 |
| 2014/01/21 | 1,329 | 1,331 | 1,301 | 1,316 | 14,300 |
| 2014/01/20 | 1,311 | 1,326 | 1,296 | 1,323 | 9,600 |
| 2014/01/17 | 1,282 | 1,295 | 1,282 | 1,287 | 16,600 |
| 2014/01/16 | 1,318 | 1,344 | 1,285 | 1,291 | 19,700 |
| 2014/01/15 | 1,309 | 1,330 | 1,302 | 1,322 | 27,200 |
| 2014/01/14 | 1,332 | 1,332 | 1,299 | 1,305 | 48,700 |
| 2014/01/10 | 1,322 | 1,350 | 1,308 | 1,332 | 35,000 |
| 2014/01/09 | 1,334 | 1,340 | 1,326 | 1,334 | 20,700 |
| 2014/01/08 | 1,320 | 1,360 | 1,300 | 1,348 | 42,400 |
| 2014/01/07 | 1,349 | 1,349 | 1,307 | 1,308 | 42,100 |
| 2014/01/06 | 1,300 | 1,377 | 1,298 | 1,353 | 35,300 |