1982 日比谷総合設備(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 179.94 |
| 1983-12-24 | 3,100 | 3,100 | 3,100 | 3,100 | 2,300 | 179.94 |
| 1983-12-23 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 | 179.94 |
| 1983-12-21 | 3,100 | 3,100 | 3,100 | 3,100 | 2,100 | 179.94 |
| 1983-12-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 174.14 |
| 1983-12-19 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 174.14 |
| 1983-12-15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 174.14 |
| 1983-12-14 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 174.14 |
| 1983-12-13 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 174.14 |
| 1983-12-12 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 174.14 |
| 1983-12-09 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 171.23 |
| 1983-12-07 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 169.49 |
| 1983-11-30 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 168.33 |
| 1983-11-28 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 168.33 |
| 1983-11-17 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 174.14 |
| 1983-11-07 | 3,050 | 3,050 | 3,050 | 3,050 | 500 | 177.04 |
| 1983-10-26 | 3,100 | 3,100 | 3,100 | 3,100 | 9,700 | 179.94 |
| 1983-10-25 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 179.36 |
| 1983-10-18 | 3,050 | 3,100 | 3,050 | 3,100 | 5,200 | 179.94 |
| 1983-10-13 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 179.94 |
| 1983-10-06 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 182.26 |
| 1983-10-03 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 182.84 |
| 1983-09-30 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 179.94 |
| 1983-09-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 179.94 |
| 1983-09-20 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 177.04 |
| 1983-09-16 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 179.94 |
| 1983-09-02 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 179.94 |
| 1983-09-01 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 179.94 |
| 1983-08-31 | 3,200 | 3,200 | 3,200 | 3,200 | 700 | 185.74 |
| 1983-08-30 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 179.94 |
| 1983-08-12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 185.74 |
| 1983-08-11 | 3,150 | 3,200 | 3,150 | 3,200 | 500 | 185.74 |
| 1983-08-10 | 3,100 | 3,100 | 3,100 | 3,100 | 3,200 | 179.94 |
| 1983-08-09 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 179.94 |
| 1983-08-08 | 3,100 | 3,100 | 3,100 | 3,100 | 700 | 179.94 |
| 1983-08-04 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 177.04 |
| 1983-08-02 | 3,050 | 3,050 | 3,050 | 3,050 | 500 | 177.04 |
| 1983-08-01 | 3,050 | 3,050 | 3,050 | 3,050 | 5,700 | 177.04 |
| 1983-07-30 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 177.04 |
| 1983-07-26 | 3,000 | 3,050 | 3,000 | 3,050 | 200 | 177.04 |
| 1983-07-25 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 177.04 |
| 1983-07-23 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-07-22 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 171.81 |
| 1983-07-21 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 171.23 |
| 1983-07-20 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 173.56 |
| 1983-07-19 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 171.23 |
| 1983-07-18 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 171.23 |
| 1983-07-15 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 177.04 |
| 1983-07-14 | 3,100 | 3,130 | 3,100 | 3,100 | 1,400 | 179.94 |
| 1983-07-11 | 3,100 | 3,100 | 3,100 | 3,100 | 2,700 | 179.94 |
| 1983-07-08 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-07-07 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-07-06 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 177.04 |
| 1983-07-05 | 3,100 | 3,100 | 3,050 | 3,050 | 600 | 177.04 |
| 1983-07-04 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-07-01 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 177.04 |
| 1983-06-30 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 177.62 |
| 1983-06-29 | 3,050 | 3,050 | 3,050 | 3,050 | 1,500 | 177.04 |
| 1983-06-28 | 3,040 | 3,050 | 3,040 | 3,050 | 300 | 177.04 |
| 1983-06-27 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 177.04 |
| 1983-06-25 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 177.04 |
| 1983-06-24 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-06-23 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 177.04 |
| 1983-06-22 | 3,050 | 3,050 | 3,000 | 3,000 | 300 | 174.14 |
| 1983-06-21 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 179.94 |
| 1983-06-20 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 174.14 |
| 1983-06-17 | 2,950 | 3,000 | 2,950 | 3,000 | 500 | 174.14 |
| 1983-05-30 | 3,070 | 3,070 | 3,070 | 3,070 | 900 | 178.20 |
| 1983-05-26 | 3,070 | 3,070 | 3,070 | 3,070 | 700 | 178.20 |
| 1983-05-24 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 178.20 |
| 1983-05-23 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 178.20 |
| 1983-05-20 | 3,050 | 3,050 | 3,050 | 3,050 | 400 | 177.04 |
| 1983-05-16 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 177.04 |
| 1983-05-13 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 177.04 |
| 1983-05-10 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 177.04 |
| 1983-05-06 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 177.04 |
| 1983-04-28 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 176.46 |
| 1983-04-27 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-04-25 | 3,050 | 3,050 | 3,040 | 3,050 | 1,500 | 177.04 |
| 1983-04-18 | 3,060 | 3,060 | 3,050 | 3,050 | 300 | 177.04 |
| 1983-04-14 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 177.04 |
| 1983-04-05 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-04-04 | 3,050 | 3,060 | 3,050 | 3,060 | 400 | 177.62 |
| 1983-03-28 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 177.04 |
| 1983-03-26 | 3,450 | 3,450 | 3,450 | 3,450 | 700 | 182.05 |
| 1983-03-25 | 3,420 | 3,430 | 3,420 | 3,430 | 1,800 | 181 |
| 1983-03-24 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 179.41 |
| 1983-03-23 | 3,370 | 3,370 | 3,370 | 3,370 | 600 | 177.83 |
| 1983-03-22 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 179.94 |
| 1983-03-18 | 3,400 | 3,400 | 3,360 | 3,360 | 200 | 177.30 |
| 1983-03-15 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 179.94 |
| 1983-03-11 | 3,360 | 3,360 | 3,360 | 3,360 | 200 | 177.30 |
| 1983-03-09 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 176.77 |
| 1983-03-08 | 3,350 | 3,360 | 3,350 | 3,360 | 5,300 | 177.30 |
| 1983-03-07 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 176.77 |
| 1983-03-05 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 176.77 |
| 1983-03-04 | 3,360 | 3,360 | 3,360 | 3,360 | 500 | 177.30 |
| 1983-03-03 | 3,360 | 3,360 | 3,360 | 3,360 | 500 | 177.30 |
| 1983-03-02 | 3,360 | 3,360 | 3,360 | 3,360 | 1,200 | 177.30 |
| 1983-02-28 | 3,380 | 3,380 | 3,380 | 3,380 | 5,100 | 178.36 |
| 1983-02-25 | 3,380 | 3,380 | 3,380 | 3,380 | 500 | 178.36 |
| 1983-02-22 | 3,370 | 3,370 | 3,360 | 3,360 | 200 | 177.30 |
| 1983-02-18 | 3,360 | 3,360 | 3,360 | 3,360 | 1,300 | 177.30 |
| 1983-02-17 | 3,360 | 3,360 | 3,360 | 3,360 | 300 | 177.30 |
| 1983-02-16 | 3,360 | 3,360 | 3,360 | 3,360 | 9,300 | 177.30 |
| 1983-02-15 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 177.30 |
| 1983-02-14 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 177.30 |
| 1983-02-12 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 177.30 |
| 1983-02-09 | 3,350 | 3,360 | 3,350 | 3,360 | 200 | 177.30 |
| 1983-02-08 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 179.41 |
| 1983-02-04 | 3,420 | 3,420 | 3,420 | 3,420 | 500 | 180.47 |
| 1983-02-03 | 3,400 | 3,420 | 3,400 | 3,420 | 800 | 180.47 |
| 1983-01-31 | 3,400 | 3,400 | 3,400 | 3,400 | 1,100 | 179.41 |
| 1983-01-28 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 179.41 |
| 1983-01-27 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 179.41 |
| 1983-01-25 | 3,400 | 3,400 | 3,400 | 3,400 | 1,100 | 179.41 |
| 1983-01-24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 179.41 |
| 1983-01-21 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 | 179.41 |
| 1983-01-20 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 179.41 |
| 1983-01-19 | 3,420 | 3,420 | 3,420 | 3,420 | 200 | 180.47 |
| 1983-01-18 | 3,400 | 3,440 | 3,400 | 3,420 | 1,500 | 180.47 |
| 1983-01-14 | 3,300 | 3,400 | 3,300 | 3,400 | 300 | 179.41 |
| 1983-01-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,900 | 174.14 |
| 1983-01-12 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 174.14 |
| 1983-01-11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 174.14 |
| 1983-01-10 | 3,300 | 3,300 | 3,280 | 3,280 | 800 | 173.08 |
| 1983-01-08 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 173.08 |
| 1983-01-07 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 174.14 |
| 1983-01-04 | 3,390 | 3,390 | 3,390 | 3,390 | 500 | 178.88 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
