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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,890 | 3,895 | 3,800 | 3,810 | 13,000 |
| 2024/12/27 | 3,870 | 3,895 | 3,840 | 3,875 | 16,800 |
| 2024/12/26 | 3,805 | 3,845 | 3,770 | 3,845 | 16,900 |
| 2024/12/25 | 3,805 | 3,805 | 3,715 | 3,790 | 33,400 |
| 2024/12/24 | 3,910 | 3,910 | 3,790 | 3,820 | 21,000 |
| 2024/12/23 | 3,885 | 3,940 | 3,875 | 3,885 | 33,500 |
| 2024/12/20 | 3,770 | 3,890 | 3,725 | 3,840 | 35,000 |
| 2024/12/19 | 3,755 | 3,755 | 3,610 | 3,705 | 88,700 |
| 2024/12/18 | 3,855 | 3,890 | 3,790 | 3,805 | 17,000 |
| 2024/12/17 | 3,825 | 3,860 | 3,765 | 3,825 | 40,400 |
| 2024/12/16 | 3,780 | 3,800 | 3,755 | 3,765 | 9,400 |
| 2024/12/13 | 3,720 | 3,800 | 3,715 | 3,765 | 29,900 |
| 2024/12/12 | 3,830 | 3,865 | 3,765 | 3,765 | 49,200 |
| 2024/12/11 | 3,875 | 3,880 | 3,820 | 3,830 | 39,500 |
| 2024/12/10 | 4,115 | 4,140 | 3,860 | 3,905 | 32,000 |
| 2024/12/09 | 4,020 | 4,115 | 3,970 | 4,080 | 31,100 |
| 2024/12/06 | 3,915 | 3,965 | 3,885 | 3,955 | 36,900 |
| 2024/12/05 | 3,920 | 3,925 | 3,870 | 3,915 | 32,200 |
| 2024/12/04 | 4,080 | 4,090 | 3,870 | 3,885 | 40,000 |
| 2024/12/03 | 3,995 | 4,115 | 3,980 | 4,085 | 55,100 |
| 2024/12/02 | 3,885 | 4,000 | 3,875 | 3,975 | 47,800 |
| 2024/11/29 | 3,865 | 3,900 | 3,855 | 3,895 | 15,100 |
| 2024/11/28 | 3,820 | 3,920 | 3,820 | 3,880 | 27,600 |
| 2024/11/27 | 3,850 | 3,850 | 3,790 | 3,820 | 21,100 |
| 2024/11/26 | 3,710 | 3,850 | 3,710 | 3,850 | 30,600 |
| 2024/11/25 | 3,830 | 3,850 | 3,730 | 3,730 | 34,100 |
| 2024/11/22 | 3,650 | 3,830 | 3,650 | 3,810 | 48,500 |
| 2024/11/21 | 3,755 | 3,755 | 3,630 | 3,630 | 28,100 |
| 2024/11/20 | 3,660 | 3,785 | 3,660 | 3,750 | 31,100 |
| 2024/11/19 | 3,730 | 3,740 | 3,610 | 3,660 | 99,200 |
| 2024/11/18 | 3,855 | 3,875 | 3,695 | 3,730 | 45,900 |
| 2024/11/15 | 3,810 | 3,870 | 3,645 | 3,865 | 83,100 |
| 2024/11/14 | 3,800 | 3,945 | 3,745 | 3,880 | 97,300 |
| 2024/11/13 | 3,810 | 3,840 | 3,725 | 3,740 | 42,800 |
| 2024/11/12 | 3,850 | 3,855 | 3,760 | 3,760 | 37,300 |
| 2024/11/11 | 3,745 | 3,840 | 3,745 | 3,840 | 21,300 |
| 2024/11/08 | 3,815 | 3,825 | 3,745 | 3,745 | 27,500 |
| 2024/11/07 | 3,560 | 3,805 | 3,560 | 3,755 | 71,000 |
| 2024/11/06 | 3,595 | 3,595 | 3,525 | 3,560 | 30,300 |
| 2024/11/05 | 3,500 | 3,595 | 3,500 | 3,595 | 33,100 |
| 2024/11/01 | 3,455 | 3,455 | 3,395 | 3,425 | 29,000 |
| 2024/10/31 | 3,525 | 3,545 | 3,455 | 3,475 | 37,500 |
| 2024/10/30 | 3,565 | 3,680 | 3,560 | 3,560 | 157,900 |
| 2024/10/29 | 3,465 | 3,545 | 3,440 | 3,510 | 19,600 |
| 2024/10/28 | 3,435 | 3,530 | 3,435 | 3,465 | 20,700 |
| 2024/10/25 | 3,530 | 3,560 | 3,425 | 3,435 | 39,400 |
| 2024/10/24 | 3,445 | 3,550 | 3,445 | 3,530 | 44,600 |
| 2024/10/23 | 3,655 | 3,655 | 3,445 | 3,445 | 48,700 |
| 2024/10/22 | 3,725 | 3,725 | 3,590 | 3,655 | 32,100 |
| 2024/10/21 | 3,725 | 3,725 | 3,655 | 3,670 | 26,400 |
| 2024/10/18 | 3,760 | 3,780 | 3,675 | 3,690 | 20,400 |
| 2024/10/17 | 3,770 | 3,780 | 3,705 | 3,760 | 17,400 |
| 2024/10/16 | 3,755 | 3,835 | 3,740 | 3,770 | 29,200 |
| 2024/10/15 | 3,760 | 3,865 | 3,755 | 3,810 | 35,400 |
| 2024/10/11 | 3,770 | 3,800 | 3,710 | 3,710 | 28,600 |
| 2024/10/10 | 3,760 | 3,770 | 3,705 | 3,770 | 32,300 |
| 2024/10/09 | 3,735 | 3,800 | 3,735 | 3,760 | 46,000 |
| 2024/10/08 | 3,625 | 3,710 | 3,600 | 3,690 | 24,500 |
| 2024/10/07 | 3,630 | 3,680 | 3,600 | 3,655 | 34,500 |
| 2024/10/04 | 3,595 | 3,635 | 3,560 | 3,580 | 32,400 |
| 2024/10/03 | 3,640 | 3,645 | 3,555 | 3,560 | 24,500 |
| 2024/10/02 | 3,495 | 3,585 | 3,495 | 3,520 | 24,900 |
| 2024/10/01 | 3,405 | 3,560 | 3,405 | 3,540 | 21,200 |
| 2024/09/30 | 3,450 | 3,470 | 3,380 | 3,405 | 24,800 |
| 2024/09/27 | 3,585 | 3,610 | 3,400 | 3,495 | 42,500 |
| 2024/09/26 | 3,420 | 3,610 | 3,370 | 3,590 | 51,400 |
| 2024/09/25 | 3,385 | 3,420 | 3,350 | 3,390 | 22,300 |
| 2024/09/24 | 3,470 | 3,470 | 3,365 | 3,385 | 13,600 |
| 2024/09/20 | 3,445 | 3,460 | 3,405 | 3,425 | 38,900 |
| 2024/09/19 | 3,385 | 3,405 | 3,360 | 3,380 | 19,500 |
| 2024/09/18 | 3,370 | 3,370 | 3,305 | 3,340 | 22,400 |
| 2024/09/17 | 3,360 | 3,360 | 3,230 | 3,300 | 26,200 |
| 2024/09/13 | 3,480 | 3,480 | 3,360 | 3,360 | 38,700 |
| 2024/09/12 | 3,390 | 3,520 | 3,375 | 3,480 | 37,700 |
| 2024/09/11 | 3,330 | 3,375 | 3,305 | 3,360 | 18,800 |
| 2024/09/10 | 3,350 | 3,355 | 3,305 | 3,330 | 13,700 |
| 2024/09/09 | 3,315 | 3,375 | 3,270 | 3,350 | 20,700 |
| 2024/09/06 | 3,410 | 3,435 | 3,340 | 3,375 | 21,700 |
| 2024/09/05 | 3,395 | 3,475 | 3,350 | 3,410 | 26,100 |
| 2024/09/04 | 3,435 | 3,455 | 3,380 | 3,395 | 22,600 |
| 2024/09/03 | 3,460 | 3,500 | 3,430 | 3,500 | 18,200 |
| 2024/09/02 | 3,500 | 3,500 | 3,425 | 3,465 | 16,900 |
| 2024/08/30 | 3,425 | 3,485 | 3,410 | 3,460 | 14,300 |
| 2024/08/29 | 3,440 | 3,470 | 3,375 | 3,415 | 9,600 |
| 2024/08/28 | 3,500 | 3,500 | 3,445 | 3,480 | 9,400 |
| 2024/08/27 | 3,410 | 3,500 | 3,385 | 3,480 | 23,800 |
| 2024/08/26 | 3,385 | 3,405 | 3,365 | 3,385 | 13,400 |
| 2024/08/23 | 3,370 | 3,420 | 3,360 | 3,385 | 16,600 |
| 2024/08/22 | 3,415 | 3,450 | 3,305 | 3,350 | 47,000 |
| 2024/08/21 | 3,440 | 3,475 | 3,400 | 3,410 | 21,200 |
| 2024/08/20 | 3,370 | 3,450 | 3,345 | 3,435 | 23,000 |
| 2024/08/19 | 3,385 | 3,415 | 3,310 | 3,345 | 36,800 |
| 2024/08/16 | 3,360 | 3,410 | 3,340 | 3,400 | 25,600 |
| 2024/08/15 | 3,265 | 3,315 | 3,250 | 3,295 | 35,400 |
| 2024/08/14 | 3,115 | 3,270 | 3,080 | 3,235 | 49,100 |
| 2024/08/13 | 2,982 | 3,115 | 2,982 | 3,070 | 34,300 |
| 2024/08/09 | 3,020 | 3,135 | 2,889 | 2,982 | 52,100 |
| 2024/08/08 | 2,910 | 2,987 | 2,810 | 2,968 | 15,000 |
| 2024/08/07 | 2,769 | 3,065 | 2,767 | 2,920 | 38,000 |
| 2024/08/06 | 2,633 | 2,979 | 2,617 | 2,916 | 49,500 |
| 2024/08/05 | 2,852 | 2,929 | 2,425 | 2,483 | 49,300 |
| 2024/08/02 | 3,095 | 3,145 | 3,020 | 3,020 | 39,300 |
| 2024/08/01 | 3,245 | 3,255 | 3,190 | 3,215 | 31,200 |
| 2024/07/31 | 3,160 | 3,310 | 3,160 | 3,300 | 29,900 |
| 2024/07/30 | 3,135 | 3,220 | 3,135 | 3,200 | 35,500 |
| 2024/07/29 | 3,125 | 3,170 | 3,090 | 3,135 | 39,100 |
| 2024/07/26 | 3,105 | 3,135 | 3,080 | 3,080 | 24,500 |
| 2024/07/25 | 3,120 | 3,170 | 3,105 | 3,105 | 59,000 |
| 2024/07/24 | 3,170 | 3,225 | 3,165 | 3,175 | 35,900 |
| 2024/07/23 | 3,175 | 3,215 | 3,125 | 3,175 | 39,400 |
| 2024/07/22 | 3,145 | 3,180 | 3,115 | 3,175 | 31,200 |
| 2024/07/19 | 3,190 | 3,215 | 3,160 | 3,185 | 22,400 |
| 2024/07/18 | 3,190 | 3,245 | 3,170 | 3,210 | 26,500 |
| 2024/07/17 | 3,245 | 3,290 | 3,190 | 3,220 | 26,100 |
| 2024/07/16 | 3,270 | 3,310 | 3,155 | 3,210 | 46,900 |
| 2024/07/12 | 3,255 | 3,310 | 3,250 | 3,260 | 24,300 |
| 2024/07/11 | 3,330 | 3,345 | 3,290 | 3,315 | 23,900 |
| 2024/07/10 | 3,300 | 3,380 | 3,295 | 3,320 | 47,200 |
| 2024/07/09 | 3,290 | 3,340 | 3,265 | 3,300 | 34,900 |
| 2024/07/08 | 3,305 | 3,335 | 3,255 | 3,295 | 26,300 |
| 2024/07/05 | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 |
| 2024/07/04 | 3,330 | 3,365 | 3,310 | 3,350 | 27,000 |
| 2024/07/03 | 3,320 | 3,375 | 3,320 | 3,355 | 30,900 |
| 2024/07/02 | 3,420 | 3,435 | 3,310 | 3,355 | 73,900 |
| 2024/07/01 | 3,575 | 3,575 | 3,460 | 3,460 | 29,900 |
| 2024/06/28 | 3,790 | 3,790 | 3,510 | 3,575 | 96,900 |
| 2024/06/27 | 3,655 | 3,765 | 3,625 | 3,750 | 51,000 |
| 2024/06/26 | 3,580 | 3,605 | 3,510 | 3,585 | 46,500 |
| 2024/06/25 | 3,515 | 3,625 | 3,500 | 3,560 | 42,300 |
| 2024/06/24 | 3,630 | 3,640 | 3,460 | 3,495 | 45,300 |
| 2024/06/21 | 3,630 | 3,635 | 3,485 | 3,560 | 92,900 |
| 2024/06/20 | 3,795 | 3,815 | 3,490 | 3,560 | 99,400 |
| 2024/06/19 | 3,765 | 3,830 | 3,705 | 3,725 | 89,300 |
| 2024/06/18 | 3,585 | 3,685 | 3,575 | 3,630 | 55,000 |
| 2024/06/17 | 3,465 | 3,570 | 3,460 | 3,535 | 39,500 |
| 2024/06/14 | 3,390 | 3,500 | 3,390 | 3,500 | 51,900 |
| 2024/06/13 | 3,445 | 3,460 | 3,330 | 3,360 | 42,900 |
| 2024/06/12 | 3,490 | 3,525 | 3,405 | 3,425 | 24,900 |
| 2024/06/11 | 3,560 | 3,575 | 3,435 | 3,460 | 38,200 |
| 2024/06/10 | 3,425 | 3,500 | 3,420 | 3,490 | 59,800 |
| 2024/06/07 | 3,400 | 3,410 | 3,310 | 3,345 | 41,500 |
| 2024/06/06 | 3,285 | 3,415 | 3,265 | 3,390 | 64,500 |
| 2024/06/05 | 3,260 | 3,280 | 3,210 | 3,215 | 27,900 |
| 2024/06/04 | 3,210 | 3,285 | 3,200 | 3,285 | 23,000 |
| 2024/06/03 | 3,130 | 3,225 | 3,125 | 3,210 | 42,500 |
| 2024/05/31 | 3,100 | 3,145 | 3,065 | 3,135 | 33,700 |
| 2024/05/30 | 3,045 | 3,095 | 3,010 | 3,065 | 18,300 |
| 2024/05/29 | 3,025 | 3,065 | 3,025 | 3,045 | 17,900 |
| 2024/05/28 | 3,075 | 3,075 | 3,005 | 3,025 | 32,200 |
| 2024/05/27 | 3,035 | 3,100 | 3,035 | 3,080 | 24,700 |
| 2024/05/24 | 3,075 | 3,075 | 3,000 | 3,045 | 12,600 |
| 2024/05/23 | 3,010 | 3,135 | 2,980 | 3,110 | 29,400 |
| 2024/05/22 | 3,045 | 3,045 | 3,000 | 3,000 | 8,800 |
| 2024/05/21 | 3,010 | 3,055 | 2,993 | 3,015 | 14,700 |
| 2024/05/20 | 3,085 | 3,100 | 2,989 | 3,010 | 13,900 |
| 2024/05/17 | 3,075 | 3,115 | 2,965 | 3,080 | 7,800 |
| 2024/05/16 | 3,065 | 3,120 | 3,035 | 3,085 | 11,600 |
| 2024/05/15 | 3,100 | 3,175 | 3,050 | 3,060 | 48,100 |
| 2024/05/14 | 3,030 | 3,030 | 2,943 | 2,978 | 16,700 |
| 2024/05/13 | 3,000 | 3,050 | 2,986 | 3,050 | 13,300 |
| 2024/05/10 | 2,975 | 3,005 | 2,971 | 2,990 | 11,800 |
| 2024/05/09 | 2,912 | 3,000 | 2,912 | 2,975 | 9,000 |
| 2024/05/08 | 2,982 | 2,995 | 2,909 | 2,909 | 10,100 |
| 2024/05/07 | 2,962 | 3,025 | 2,962 | 2,995 | 13,800 |
| 2024/05/02 | 2,950 | 2,966 | 2,909 | 2,962 | 26,100 |
| 2024/05/01 | 2,965 | 3,025 | 2,965 | 2,973 | 14,300 |
| 2024/04/30 | 2,938 | 2,980 | 2,916 | 2,980 | 14,500 |
| 2024/04/26 | 2,847 | 2,953 | 2,814 | 2,942 | 29,100 |
| 2024/04/25 | 2,886 | 2,925 | 2,822 | 2,835 | 46,400 |
| 2024/04/24 | 2,932 | 2,948 | 2,870 | 2,896 | 24,400 |
| 2024/04/23 | 2,843 | 2,933 | 2,828 | 2,904 | 28,300 |
| 2024/04/22 | 2,778 | 2,833 | 2,774 | 2,814 | 20,800 |
| 2024/04/19 | 2,772 | 2,776 | 2,701 | 2,735 | 30,800 |
| 2024/04/18 | 2,750 | 2,805 | 2,734 | 2,785 | 13,000 |
| 2024/04/17 | 2,825 | 2,825 | 2,755 | 2,763 | 23,400 |
| 2024/04/16 | 2,882 | 2,919 | 2,797 | 2,829 | 36,600 |
| 2024/04/15 | 2,881 | 2,945 | 2,881 | 2,903 | 14,300 |
| 2024/04/12 | 2,965 | 2,973 | 2,919 | 2,953 | 21,000 |
| 2024/04/11 | 2,957 | 2,976 | 2,911 | 2,965 | 25,000 |
| 2024/04/10 | 2,815 | 2,956 | 2,815 | 2,956 | 50,000 |
| 2024/04/09 | 2,831 | 2,831 | 2,766 | 2,783 | 16,100 |
| 2024/04/08 | 2,815 | 2,827 | 2,777 | 2,791 | 10,600 |
| 2024/04/05 | 2,818 | 2,848 | 2,798 | 2,825 | 24,100 |
| 2024/04/04 | 2,849 | 2,874 | 2,834 | 2,868 | 18,500 |
| 2024/04/03 | 2,787 | 2,871 | 2,759 | 2,833 | 29,100 |
| 2024/04/02 | 2,898 | 2,899 | 2,760 | 2,780 | 37,800 |
| 2024/04/01 | 2,997 | 2,997 | 2,908 | 2,908 | 14,200 |
| 2024/03/29 | 2,955 | 3,010 | 2,934 | 2,975 | 18,300 |
| 2024/03/28 | 2,960 | 3,005 | 2,915 | 2,940 | 22,300 |
| 2024/03/27 | 3,015 | 3,075 | 3,010 | 3,040 | 33,800 |
| 2024/03/26 | 2,942 | 3,005 | 2,942 | 2,980 | 15,300 |
| 2024/03/25 | 3,055 | 3,055 | 2,971 | 2,992 | 30,700 |
| 2024/03/22 | 3,110 | 3,150 | 3,080 | 3,120 | 26,800 |
| 2024/03/21 | 2,989 | 3,105 | 2,970 | 3,090 | 52,100 |
| 2024/03/19 | 2,874 | 2,976 | 2,874 | 2,971 | 30,800 |
| 2024/03/18 | 2,955 | 2,969 | 2,871 | 2,871 | 44,500 |
| 2024/03/15 | 2,903 | 3,000 | 2,903 | 2,941 | 54,400 |
| 2024/03/14 | 2,850 | 2,888 | 2,833 | 2,888 | 40,700 |
| 2024/03/13 | 2,800 | 2,845 | 2,779 | 2,820 | 28,800 |
| 2024/03/12 | 2,747 | 2,781 | 2,700 | 2,781 | 33,000 |
| 2024/03/11 | 2,745 | 2,759 | 2,666 | 2,697 | 31,100 |
| 2024/03/08 | 2,655 | 2,769 | 2,655 | 2,756 | 30,800 |
| 2024/03/07 | 2,633 | 2,668 | 2,630 | 2,668 | 10,500 |
| 2024/03/06 | 2,638 | 2,678 | 2,615 | 2,623 | 22,300 |
| 2024/03/05 | 2,575 | 2,665 | 2,562 | 2,644 | 32,500 |
| 2024/03/04 | 2,571 | 2,576 | 2,536 | 2,575 | 22,000 |
| 2024/03/01 | 2,556 | 2,604 | 2,510 | 2,571 | 20,000 |
| 2024/02/29 | 2,557 | 2,557 | 2,505 | 2,535 | 20,800 |
| 2024/02/28 | 2,561 | 2,627 | 2,561 | 2,565 | 34,000 |
| 2024/02/27 | 2,582 | 2,597 | 2,559 | 2,569 | 21,000 |
| 2024/02/26 | 2,638 | 2,639 | 2,581 | 2,595 | 21,200 |
| 2024/02/22 | 2,596 | 2,619 | 2,592 | 2,618 | 25,100 |
| 2024/02/21 | 2,552 | 2,584 | 2,550 | 2,571 | 11,800 |
| 2024/02/20 | 2,574 | 2,587 | 2,544 | 2,563 | 10,500 |
| 2024/02/19 | 2,572 | 2,572 | 2,532 | 2,560 | 21,200 |
| 2024/02/16 | 2,534 | 2,550 | 2,507 | 2,548 | 13,700 |
| 2024/02/15 | 2,527 | 2,534 | 2,457 | 2,484 | 14,400 |
| 2024/02/14 | 2,581 | 2,581 | 2,490 | 2,505 | 27,000 |
| 2024/02/13 | 2,498 | 2,586 | 2,498 | 2,586 | 37,700 |
| 2024/02/09 | 2,467 | 2,492 | 2,423 | 2,469 | 41,000 |
| 2024/02/08 | 2,653 | 2,685 | 2,590 | 2,667 | 25,700 |
| 2024/02/07 | 2,640 | 2,685 | 2,629 | 2,665 | 13,100 |
| 2024/02/06 | 2,653 | 2,684 | 2,628 | 2,640 | 16,600 |
| 2024/02/05 | 2,700 | 2,700 | 2,665 | 2,673 | 14,200 |
| 2024/02/02 | 2,650 | 2,691 | 2,616 | 2,675 | 22,100 |
| 2024/02/01 | 2,581 | 2,642 | 2,555 | 2,627 | 23,900 |
| 2024/01/31 | 2,500 | 2,586 | 2,500 | 2,581 | 10,500 |
| 2024/01/30 | 2,552 | 2,570 | 2,500 | 2,536 | 38,900 |
| 2024/01/29 | 2,540 | 2,555 | 2,512 | 2,534 | 15,500 |
| 2024/01/26 | 2,559 | 2,559 | 2,513 | 2,517 | 25,500 |
| 2024/01/25 | 2,558 | 2,596 | 2,555 | 2,587 | 19,200 |
| 2024/01/24 | 2,600 | 2,600 | 2,565 | 2,573 | 15,300 |
| 2024/01/23 | 2,614 | 2,628 | 2,588 | 2,599 | 17,700 |
| 2024/01/22 | 2,576 | 2,619 | 2,576 | 2,611 | 12,500 |
| 2024/01/19 | 2,582 | 2,611 | 2,565 | 2,567 | 10,100 |
| 2024/01/18 | 2,555 | 2,597 | 2,555 | 2,568 | 8,700 |
| 2024/01/17 | 2,605 | 2,635 | 2,560 | 2,560 | 23,700 |
| 2024/01/16 | 2,663 | 2,663 | 2,601 | 2,604 | 15,800 |
| 2024/01/15 | 2,589 | 2,660 | 2,589 | 2,641 | 18,200 |
| 2024/01/12 | 2,598 | 2,629 | 2,570 | 2,589 | 18,900 |
| 2024/01/11 | 2,561 | 2,595 | 2,561 | 2,583 | 26,600 |
| 2024/01/10 | 2,545 | 2,563 | 2,531 | 2,552 | 14,400 |
| 2024/01/09 | 2,516 | 2,566 | 2,516 | 2,549 | 22,100 |
| 2024/01/05 | 2,520 | 2,539 | 2,492 | 2,516 | 19,800 |
| 2024/01/04 | 2,469 | 2,518 | 2,451 | 2,516 | 21,000 |