1982 日比谷総合設備(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,850	2,850	2,850	2,850	600	173.70
1985-12-27	2,840	2,840	2,840	2,840	100	173.09
1985-12-26	2,850	2,850	2,840	2,840	400	173.09
1985-12-25	2,850	2,850	2,850	2,850	500	173.70
1985-12-24	2,850	2,850	2,840	2,840	500	173.09
1985-12-23	2,850	2,850	2,850	2,850	500	173.70
1985-12-21	2,850	2,850	2,850	2,850	500	173.70
1985-12-20	2,800	2,880	2,800	2,800	500	170.65
1985-12-19	2,800	2,800	2,800	2,800	100	170.65
1985-12-18	2,870	2,880	2,870	2,880	1,200	175.53
1985-12-17	2,850	2,850	2,850	2,850	500	173.70
1985-12-12	2,860	2,860	2,840	2,840	300	173.09
1985-12-10	2,870	2,870	2,870	2,870	300	174.92
1985-12-07	2,870	2,870	2,870	2,870	300	174.92
1985-12-05	2,870	2,870	2,870	2,870	500	174.92
1985-11-28	2,800	2,800	2,750	2,800	500	170.65
1985-11-27	2,800	2,800	2,800	2,800	200	170.65
1985-11-26	2,800	2,800	2,800	2,800	600	170.65
1985-11-13	2,750	2,750	2,750	2,750	300	167.61
1985-11-12	2,780	2,780	2,780	2,780	200	169.43
1985-10-29	2,890	2,890	2,890	2,890	200	176.14
1985-10-25	2,890	2,890	2,890	2,890	500	176.14
1985-10-24	2,850	2,850	2,850	2,850	200	173.70
1985-10-23	2,850	2,850	2,850	2,850	300	173.70
1985-10-21	2,800	2,850	2,800	2,850	200	173.70
1985-10-19	2,800	2,800	2,800	2,800	400	170.65
1985-10-18	2,750	2,750	2,750	2,750	1,000	167.61
1985-10-16	2,780	2,780	2,750	2,750	400	167.61
1985-10-15	2,780	2,780	2,780	2,780	200	169.43
1985-10-09	2,800	2,800	2,800	2,800	1,200	170.65
1985-10-07	2,790	2,790	2,790	2,790	200	170.04
1985-10-03	2,800	2,800	2,800	2,800	300	170.65
1985-10-02	2,800	2,800	2,800	2,800	300	170.65
1985-10-01	2,800	2,800	2,800	2,800	100	170.65
1985-09-30	2,800	2,800	2,800	2,800	200	170.65
1985-09-26	2,850	2,850	2,800	2,800	500	170.65
1985-09-25	2,850	2,850	2,850	2,850	500	173.70
1985-09-20	2,800	2,810	2,800	2,810	400	171.26
1985-09-19	2,800	2,800	2,800	2,800	500	170.65
1985-09-18	2,800	2,800	2,800	2,800	1,400	170.65
1985-09-13	2,790	2,790	2,790	2,790	100	170.04
1985-09-11	2,800	2,800	2,800	2,800	300	170.65
1985-09-10	2,750	2,750	2,750	2,750	200	167.61
1985-09-05	2,750	2,750	2,750	2,750	200	167.61
1985-08-30	2,740	2,750	2,740	2,750	1,200	167.61
1985-08-28	2,750	2,750	2,750	2,750	800	167.61
1985-08-27	2,750	2,750	2,750	2,750	200	167.61
1985-08-26	2,750	2,750	2,750	2,750	500	167.61
1985-08-23	2,700	2,700	2,700	2,700	200	164.56
1985-08-20	2,700	2,750	2,700	2,700	1,200	164.56
1985-08-19	2,720	2,730	2,700	2,700	2,000	164.56
1985-08-17	2,720	2,790	2,720	2,790	1,600	170.04
1985-08-06	2,900	2,900	2,900	2,900	100	176.75
1985-08-01	2,900	2,950	2,900	2,950	1,700	179.80
1985-07-31	2,930	2,930	2,930	2,930	200	178.58
1985-07-30	2,900	2,900	2,900	2,900	300	176.75
1985-07-29	2,900	2,900	2,900	2,900	100	176.75
1985-07-27	2,900	2,900	2,900	2,900	3,100	176.75
1985-07-25	2,950	2,950	2,950	2,950	600	179.80
1985-07-24	2,930	2,930	2,930	2,930	200	178.58
1985-07-23	2,860	2,900	2,860	2,900	300	176.75
1985-07-22	2,800	2,830	2,800	2,830	1,400	172.48
1985-07-20	2,800	2,800	2,800	2,800	1,200	170.65
1985-07-19	2,790	2,800	2,790	2,800	500	170.65
1985-07-18	2,750	2,750	2,750	2,750	200	167.61
1985-07-17	2,790	2,790	2,780	2,780	700	169.43
1985-07-16	2,800	2,800	2,800	2,800	100	170.65
1985-07-15	2,800	2,800	2,790	2,790	6,100	170.04
1985-07-12	2,800	2,800	2,800	2,800	900	170.65
1985-07-11	2,870	2,870	2,800	2,800	1,100	170.65
1985-07-10	2,870	2,870	2,870	2,870	300	174.92
1985-07-08	2,900	2,900	2,870	2,870	1,600	174.92
1985-07-06	2,870	2,870	2,870	2,870	500	174.92
1985-07-05	2,900	2,900	2,870	2,870	1,700	174.92
1985-07-03	2,870	2,900	2,870	2,900	3,500	176.75
1985-06-28	2,790	2,790	2,790	2,790	200	170.04
1985-06-27	2,830	2,830	2,790	2,790	300	170.04
1985-06-26	2,790	2,790	2,790	2,790	200	170.04
1985-06-25	2,830	2,830	2,830	2,830	200	172.48
1985-06-19	2,810	2,810	2,810	2,810	600	171.26
1985-06-18	2,830	2,830	2,830	2,830	500	172.48
1985-06-14	2,840	2,840	2,830	2,830	200	172.48
1985-06-07	2,840	2,850	2,840	2,850	400	173.70
1985-06-06	2,830	2,830	2,800	2,800	300	170.65
1985-06-04	2,800	2,840	2,800	2,840	500	173.09
1985-05-31	2,800	2,800	2,800	2,800	500	170.65
1985-05-28	2,850	2,850	2,850	2,850	300	173.70
1985-05-27	2,840	2,840	2,840	2,840	200	173.09
1985-05-25	2,830	2,830	2,830	2,830	300	172.48
1985-05-24	2,840	2,840	2,840	2,840	100	173.09
1985-05-21	2,850	2,850	2,850	2,850	100	173.70
1985-05-20	2,850	2,850	2,850	2,850	100	173.70
1985-05-17	2,850	2,850	2,850	2,850	500	173.70
1985-05-13	2,750	2,750	2,750	2,750	100	167.61
1985-05-10	2,750	2,750	2,750	2,750	900	167.61
1985-05-01	2,610	2,610	2,610	2,610	200	159.07
1985-04-30	2,600	2,600	2,600	2,600	1,100	158.46
1985-04-24	2,610	2,610	2,610	2,610	600	159.07
1985-04-23	2,630	2,630	2,610	2,610	900	159.07
1985-04-22	2,640	2,640	2,630	2,630	400	160.29
1985-04-20	2,630	2,630	2,630	2,630	300	160.29
1985-03-26	2,960	2,960	2,960	2,960	200	180.40
1985-03-25	2,990	2,990	2,960	2,960	600	180.40
1985-03-23	2,950	2,950	2,950	2,950	700	179.80
1985-03-19	2,900	2,950	2,900	2,950	1,900	179.80
1985-03-06	2,900	2,900	2,900	2,900	500	176.75
1985-03-05	2,790	2,790	2,790	2,790	400	170.04
1985-03-02	2,950	2,950	2,950	2,950	600	179.80
1985-02-25	2,850	2,870	2,850	2,870	500	174.92
1985-02-19	2,790	2,800	2,790	2,800	3,200	170.65
1985-02-12	2,950	2,950	2,950	2,950	100	179.80
1985-02-08	2,850	2,950	2,850	2,950	19,800	179.80
1985-02-06	2,900	2,900	2,900	2,900	200	176.75
1985-02-02	2,850	2,850	2,850	2,850	100	173.70
1985-02-01	2,850	2,900	2,850	2,900	2,500	176.75
1985-01-31	2,850	2,850	2,850	2,850	2,000	173.70
1985-01-28	2,850	2,850	2,850	2,850	500	173.70
1985-01-26	2,680	2,680	2,680	2,680	300	163.34
1985-01-25	2,700	2,700	2,700	2,700	1,000	164.56
1985-01-24	2,700	2,700	2,700	2,700	200	164.56
1985-01-23	2,750	2,750	2,750	2,750	100	167.61
1985-01-22	2,790	2,790	2,790	2,790	100	170.04
1985-01-21	2,800	2,800	2,800	2,800	200	170.65
1985-01-19	2,800	2,800	2,800	2,800	400	170.65
1985-01-16	2,800	2,800	2,800	2,800	1,000	170.65
1985-01-11	2,800	2,800	2,800	2,800	300	170.65
1985-01-10	2,800	2,800	2,800	2,800	400	170.65
1985-01-09	2,800	2,800	2,800	2,800	200	170.65
1985-01-08	2,800	2,800	2,800	2,800	200	170.65

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