1982 日比谷総合設備(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 2,800 | 2,800 | 2,750 | 2,750 | 300 | 167.61 |
| 1984-12-26 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 170.65 |
| 1984-12-22 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 171.26 |
| 1984-12-18 | 2,800 | 2,810 | 2,800 | 2,810 | 200 | 171.26 |
| 1984-12-17 | 2,800 | 2,800 | 2,800 | 2,800 | 600 | 170.65 |
| 1984-12-14 | 2,790 | 2,800 | 2,790 | 2,800 | 400 | 170.65 |
| 1984-12-13 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 170.65 |
| 1984-12-12 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 170.65 |
| 1984-12-11 | 2,800 | 2,800 | 2,800 | 2,800 | 1,300 | 170.65 |
| 1984-12-07 | 2,750 | 2,800 | 2,730 | 2,730 | 400 | 166.39 |
| 1984-12-06 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 167.61 |
| 1984-12-05 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 167.61 |
| 1984-12-04 | 2,740 | 2,740 | 2,740 | 2,740 | 300 | 167 |
| 1984-12-03 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 167 |
| 1984-11-29 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 167.61 |
| 1984-11-28 | 2,750 | 2,750 | 2,750 | 2,750 | 600 | 167.61 |
| 1984-11-27 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 167.61 |
| 1984-11-26 | 2,750 | 2,800 | 2,750 | 2,800 | 1,200 | 170.65 |
| 1984-11-24 | 2,750 | 2,750 | 2,750 | 2,750 | 300 | 167.61 |
| 1984-11-17 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 167.61 |
| 1984-11-16 | 2,750 | 2,780 | 2,750 | 2,780 | 700 | 169.43 |
| 1984-11-15 | 2,760 | 2,760 | 2,760 | 2,760 | 500 | 168.22 |
| 1984-11-14 | 2,760 | 2,760 | 2,760 | 2,760 | 500 | 168.22 |
| 1984-11-13 | 2,750 | 2,750 | 2,750 | 2,750 | 500 | 167.61 |
| 1984-11-12 | 2,750 | 2,750 | 2,750 | 2,750 | 500 | 167.61 |
| 1984-11-09 | 2,750 | 2,770 | 2,750 | 2,770 | 1,000 | 168.82 |
| 1984-11-08 | 2,750 | 2,800 | 2,750 | 2,800 | 1,100 | 170.65 |
| 1984-11-07 | 2,750 | 2,750 | 2,750 | 2,750 | 600 | 167.61 |
| 1984-11-06 | 2,680 | 2,750 | 2,640 | 2,750 | 1,300 | 167.61 |
| 1984-11-05 | 2,700 | 2,700 | 2,680 | 2,680 | 1,400 | 163.34 |
| 1984-10-30 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 175.53 |
| 1984-10-27 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 175.53 |
| 1984-10-25 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 175.53 |
| 1984-10-20 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 175.53 |
| 1984-10-19 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 175.53 |
| 1984-10-16 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 175.53 |
| 1984-10-15 | 2,880 | 2,880 | 2,880 | 2,880 | 300 | 175.53 |
| 1984-09-26 | 2,890 | 2,890 | 2,880 | 2,880 | 700 | 175.53 |
| 1984-09-17 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 176.14 |
| 1984-09-13 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 173.70 |
| 1984-09-06 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 173.70 |
| 1984-08-29 | 2,900 | 2,900 | 2,900 | 2,900 | 900 | 176.75 |
| 1984-08-21 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 188.94 |
| 1984-08-01 | 3,150 | 3,200 | 3,150 | 3,200 | 8,000 | 195.03 |
| 1984-07-31 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 188.94 |
| 1984-07-30 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 188.94 |
| 1984-07-28 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 188.94 |
| 1984-07-26 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 188.33 |
| 1984-07-25 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 188.33 |
| 1984-07-24 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 191.98 |
| 1984-07-21 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 191.98 |
| 1984-07-20 | 3,100 | 3,100 | 3,100 | 3,100 | 800 | 188.94 |
| 1984-07-19 | 3,170 | 3,170 | 3,170 | 3,170 | 200 | 193.20 |
| 1984-07-18 | 3,200 | 3,200 | 3,190 | 3,190 | 1,400 | 194.42 |
| 1984-07-17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 195.03 |
| 1984-07-16 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 195.03 |
| 1984-07-13 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 194.42 |
| 1984-07-10 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 195.03 |
| 1984-07-09 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 195.03 |
| 1984-07-06 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 194.42 |
| 1984-07-05 | 3,170 | 3,190 | 3,170 | 3,190 | 200 | 194.42 |
| 1984-07-04 | 3,180 | 3,180 | 3,170 | 3,170 | 300 | 193.20 |
| 1984-07-03 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 194.42 |
| 1984-07-02 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 195.03 |
| 1984-06-27 | 3,190 | 3,190 | 3,190 | 3,190 | 300 | 194.42 |
| 1984-06-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,400 | 195.03 |
| 1984-06-23 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 191.98 |
| 1984-06-22 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 195.03 |
| 1984-06-21 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 190.16 |
| 1984-06-20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 188.94 |
| 1984-06-19 | 3,050 | 3,050 | 3,050 | 3,050 | 500 | 185.89 |
| 1984-06-18 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 188.94 |
| 1984-06-16 | 3,100 | 3,100 | 3,100 | 3,100 | 700 | 188.94 |
| 1984-06-15 | 3,100 | 3,100 | 3,100 | 3,100 | 2,100 | 188.94 |
| 1984-06-14 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 188.94 |
| 1984-06-13 | 3,050 | 3,100 | 3,050 | 3,050 | 1,400 | 185.89 |
| 1984-06-12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 185.89 |
| 1984-06-11 | 3,020 | 3,030 | 3,020 | 3,030 | 600 | 184.67 |
| 1984-06-08 | 3,020 | 3,020 | 3,020 | 3,020 | 2,300 | 184.06 |
| 1984-06-07 | 3,020 | 3,020 | 3,020 | 3,020 | 1,100 | 184.06 |
| 1984-06-06 | 3,030 | 3,030 | 3,020 | 3,020 | 1,000 | 184.06 |
| 1984-06-05 | 3,010 | 3,020 | 3,010 | 3,020 | 600 | 184.06 |
| 1984-06-04 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 182.84 |
| 1984-06-02 | 2,920 | 2,980 | 2,920 | 2,980 | 400 | 181.62 |
| 1984-05-29 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 176.75 |
| 1984-05-28 | 2,870 | 2,900 | 2,870 | 2,900 | 600 | 176.75 |
| 1984-05-25 | 2,950 | 2,950 | 2,950 | 2,950 | 900 | 179.80 |
| 1984-05-23 | 2,950 | 3,000 | 2,950 | 3,000 | 1,000 | 182.84 |
| 1984-05-21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1984-05-19 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1984-05-18 | 2,990 | 2,990 | 2,980 | 2,990 | 700 | 182.23 |
| 1984-05-15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1984-05-14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1984-05-11 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 182.84 |
| 1984-05-10 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 182.84 |
| 1984-05-08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1984-05-07 | 2,990 | 3,000 | 2,990 | 3,000 | 400 | 182.84 |
| 1984-05-02 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1984-05-01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1984-04-26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 182.84 |
| 1984-04-21 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 182.84 |
| 1984-04-20 | 3,000 | 3,000 | 3,000 | 3,000 | 7,300 | 182.84 |
| 1984-04-19 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 182.23 |
| 1984-04-18 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 182.23 |
| 1984-04-13 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 182.23 |
| 1984-04-11 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 182.84 |
| 1984-04-10 | 2,990 | 3,000 | 2,990 | 3,000 | 200 | 182.84 |
| 1984-04-05 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 184.06 |
| 1984-03-28 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 186.50 |
| 1984-03-26 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 191.55 |
| 1984-03-23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 | 191.55 |
| 1984-03-22 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 191.55 |
| 1984-03-21 | 3,300 | 3,300 | 3,300 | 3,300 | 900 | 191.55 |
| 1984-03-19 | 3,300 | 3,300 | 3,300 | 3,300 | 2,100 | 191.55 |
| 1984-03-16 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 191.55 |
| 1984-03-15 | 3,350 | 3,400 | 3,350 | 3,400 | 1,700 | 197.35 |
| 1984-03-13 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 193.29 |
| 1984-03-12 | 3,300 | 3,310 | 3,300 | 3,310 | 1,100 | 192.13 |
| 1984-03-09 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 191.55 |
| 1984-03-08 | 3,300 | 3,350 | 3,300 | 3,350 | 1,300 | 194.45 |
| 1984-03-07 | 3,300 | 3,310 | 3,300 | 3,300 | 4,200 | 191.55 |
| 1984-03-06 | 3,220 | 3,340 | 3,200 | 3,320 | 4,600 | 192.71 |
| 1984-03-05 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 185.74 |
| 1984-03-03 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 185.74 |
| 1984-03-02 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 185.74 |
| 1984-03-01 | 3,200 | 3,200 | 3,200 | 3,200 | 4,500 | 185.74 |
| 1984-02-29 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 191.55 |
| 1984-02-28 | 3,330 | 3,350 | 3,320 | 3,350 | 1,300 | 194.45 |
| 1984-02-27 | 3,400 | 3,400 | 3,350 | 3,350 | 2,500 | 194.45 |
| 1984-02-25 | 3,300 | 3,400 | 3,300 | 3,400 | 400 | 197.35 |
| 1984-02-24 | 3,310 | 3,310 | 3,300 | 3,300 | 200 | 191.55 |
| 1984-02-23 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 182.84 |
| 1984-02-22 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 179.94 |
| 1984-02-18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 179.94 |
| 1984-02-16 | 3,120 | 3,150 | 3,120 | 3,150 | 500 | 182.84 |
| 1984-02-14 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 179.94 |
| 1984-02-13 | 3,100 | 3,100 | 3,050 | 3,050 | 200 | 177.04 |
| 1984-02-01 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 182.84 |
| 1984-01-31 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 182.84 |
| 1984-01-30 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 182.26 |
| 1984-01-27 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 182.84 |
| 1984-01-26 | 3,110 | 3,110 | 3,100 | 3,100 | 500 | 179.94 |
| 1984-01-21 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 179.94 |
| 1984-01-20 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 182.84 |
| 1984-01-19 | 3,150 | 3,150 | 3,100 | 3,100 | 600 | 179.94 |
| 1984-01-17 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 179.94 |
| 1984-01-13 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 179.94 |
| 1984-01-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,900 | 179.94 |
| 1984-01-04 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 179.94 |
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
