1982 日比谷総合設備(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 213.32 |
| 1986-12-25 | 3,550 | 3,550 | 3,550 | 3,550 | 500 | 216.36 |
| 1986-12-22 | 3,500 | 3,500 | 3,450 | 3,450 | 500 | 210.27 |
| 1986-12-12 | 3,700 | 3,700 | 3,700 | 3,700 | 600 | 225.51 |
| 1986-12-09 | 3,690 | 3,700 | 3,650 | 3,650 | 1,600 | 222.46 |
| 1986-12-08 | 3,600 | 3,700 | 3,600 | 3,690 | 1,000 | 224.90 |
| 1986-12-06 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 222.46 |
| 1986-12-03 | 3,790 | 3,790 | 3,790 | 3,790 | 500 | 230.99 |
| 1986-12-02 | 3,640 | 3,640 | 3,640 | 3,640 | 1,200 | 221.85 |
| 1986-11-22 | 3,040 | 3,040 | 3,040 | 3,040 | 400 | 185.28 |
| 1986-11-19 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 184.67 |
| 1986-11-13 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 184.06 |
| 1986-11-11 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 184.06 |
| 1986-11-10 | 3,020 | 3,020 | 2,990 | 2,990 | 800 | 182.23 |
| 1986-11-04 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 183.45 |
| 1986-10-27 | 2,980 | 3,000 | 2,980 | 3,000 | 800 | 182.84 |
| 1986-10-23 | 2,980 | 2,980 | 2,980 | 2,980 | 300 | 181.62 |
| 1986-10-22 | 3,090 | 3,090 | 3,000 | 3,000 | 1,100 | 182.84 |
| 1986-10-09 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 187.72 |
| 1986-10-08 | 3,010 | 3,010 | 3,000 | 3,000 | 300 | 182.84 |
| 1986-10-04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 182.84 |
| 1986-10-01 | 3,000 | 3,000 | 2,960 | 2,960 | 800 | 180.40 |
| 1986-09-30 | 3,060 | 3,060 | 3,010 | 3,010 | 300 | 183.45 |
| 1986-09-26 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 198.08 |
| 1986-09-25 | 3,240 | 3,250 | 3,240 | 3,250 | 700 | 198.08 |
| 1986-09-11 | 3,700 | 3,700 | 3,700 | 3,700 | 600 | 225.51 |
| 1986-09-10 | 3,670 | 3,690 | 3,670 | 3,690 | 8,300 | 224.90 |
| 1986-09-08 | 3,730 | 3,730 | 3,720 | 3,720 | 600 | 226.72 |
| 1986-09-06 | 3,730 | 3,730 | 3,730 | 3,730 | 300 | 227.33 |
| 1986-09-04 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 235.26 |
| 1986-09-03 | 3,860 | 3,870 | 3,860 | 3,870 | 300 | 235.87 |
| 1986-09-02 | 3,870 | 3,870 | 3,870 | 3,870 | 500 | 235.87 |
| 1986-09-01 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 235.87 |
| 1986-08-30 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 235.87 |
| 1986-08-28 | 3,730 | 3,730 | 3,730 | 3,730 | 2,400 | 227.33 |
| 1986-08-26 | 3,980 | 3,980 | 3,980 | 3,980 | 12,000 | 242.57 |
| 1986-08-25 | 4,000 | 4,000 | 3,980 | 3,980 | 5,600 | 242.57 |
| 1986-08-23 | 3,990 | 3,990 | 3,980 | 3,980 | 300 | 242.57 |
| 1986-08-21 | 4,100 | 4,100 | 4,090 | 4,090 | 1,300 | 249.28 |
| 1986-08-19 | 4,250 | 4,250 | 4,200 | 4,200 | 1,100 | 255.98 |
| 1986-08-18 | 4,250 | 4,260 | 4,250 | 4,250 | 1,800 | 259.03 |
| 1986-08-15 | 4,250 | 4,250 | 4,250 | 4,250 | 500 | 259.03 |
| 1986-08-14 | 4,300 | 4,320 | 4,300 | 4,300 | 600 | 262.07 |
| 1986-08-13 | 4,200 | 4,300 | 4,200 | 4,200 | 6,700 | 255.98 |
| 1986-08-12 | 4,400 | 4,400 | 4,250 | 4,250 | 1,500 | 259.03 |
| 1986-08-11 | 4,350 | 4,400 | 4,340 | 4,400 | 1,400 | 268.17 |
| 1986-08-08 | 4,300 | 4,400 | 4,300 | 4,300 | 2,800 | 262.07 |
| 1986-08-07 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 262.07 |
| 1986-08-06 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 256.59 |
| 1986-08-05 | 4,210 | 4,300 | 4,210 | 4,300 | 600 | 262.07 |
| 1986-08-02 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 256.59 |
| 1986-08-01 | 4,300 | 4,300 | 4,200 | 4,200 | 1,400 | 255.98 |
| 1986-07-31 | 4,210 | 4,210 | 4,200 | 4,200 | 800 | 255.98 |
| 1986-07-30 | 4,400 | 4,400 | 4,200 | 4,200 | 1,900 | 255.98 |
| 1986-07-29 | 4,370 | 4,370 | 4,370 | 4,370 | 500 | 266.34 |
| 1986-07-28 | 4,400 | 4,400 | 4,380 | 4,380 | 400 | 266.95 |
| 1986-07-26 | 4,350 | 4,390 | 4,350 | 4,380 | 1,900 | 266.95 |
| 1986-07-25 | 4,350 | 4,350 | 4,300 | 4,350 | 3,000 | 265.12 |
| 1986-07-24 | 4,210 | 4,300 | 4,210 | 4,300 | 400 | 262.07 |
| 1986-07-23 | 4,300 | 4,300 | 4,200 | 4,200 | 2,000 | 255.98 |
| 1986-07-22 | 4,210 | 4,210 | 4,200 | 4,200 | 700 | 255.98 |
| 1986-07-21 | 4,210 | 4,210 | 4,210 | 4,210 | 300 | 256.59 |
| 1986-07-19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,100 | 255.98 |
| 1986-07-18 | 4,260 | 4,300 | 4,200 | 4,200 | 4,900 | 255.98 |
| 1986-07-17 | 4,200 | 4,200 | 4,200 | 4,200 | 700 | 255.98 |
| 1986-07-16 | 4,400 | 4,400 | 4,400 | 4,400 | 1,100 | 268.17 |
| 1986-07-15 | 4,400 | 4,400 | 4,400 | 4,400 | 900 | 268.17 |
| 1986-07-14 | 4,400 | 4,450 | 4,400 | 4,450 | 2,600 | 271.22 |
| 1986-07-11 | 4,350 | 4,400 | 4,300 | 4,400 | 2,000 | 268.17 |
| 1986-07-10 | 4,300 | 4,350 | 4,260 | 4,260 | 1,000 | 259.64 |
| 1986-07-08 | 4,300 | 4,300 | 4,260 | 4,300 | 1,700 | 262.07 |
| 1986-07-07 | 4,210 | 4,210 | 4,200 | 4,200 | 400 | 255.98 |
| 1986-07-05 | 4,300 | 4,300 | 4,200 | 4,200 | 900 | 255.98 |
| 1986-07-04 | 4,270 | 4,350 | 4,270 | 4,280 | 2,500 | 260.86 |
| 1986-07-03 | 4,270 | 4,270 | 4,250 | 4,250 | 1,200 | 259.03 |
| 1986-07-02 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 265.12 |
| 1986-07-01 | 4,200 | 4,320 | 4,200 | 4,250 | 5,500 | 259.03 |
| 1986-06-28 | 4,350 | 4,400 | 4,300 | 4,300 | 3,000 | 262.07 |
| 1986-06-27 | 4,350 | 4,350 | 4,300 | 4,300 | 1,600 | 262.07 |
| 1986-06-26 | 4,350 | 4,350 | 4,350 | 4,350 | 1,800 | 265.12 |
| 1986-06-25 | 4,360 | 4,360 | 4,190 | 4,200 | 2,300 | 255.98 |
| 1986-06-24 | 4,500 | 4,500 | 4,360 | 4,360 | 4,400 | 265.73 |
| 1986-06-23 | 4,550 | 4,550 | 4,410 | 4,410 | 3,300 | 268.78 |
| 1986-06-21 | 4,550 | 4,600 | 4,550 | 4,550 | 4,300 | 277.31 |
| 1986-06-20 | 4,360 | 4,500 | 4,360 | 4,500 | 3,900 | 274.26 |
| 1986-06-19 | 4,350 | 4,350 | 4,290 | 4,350 | 12,900 | 265.12 |
| 1986-06-18 | 4,400 | 4,400 | 4,260 | 4,280 | 10,700 | 260.86 |
| 1986-06-17 | 4,400 | 4,400 | 4,400 | 4,400 | 7,400 | 268.17 |
| 1986-06-16 | 4,800 | 4,800 | 4,750 | 4,750 | 4,000 | 289.50 |
| 1986-06-13 | 4,520 | 4,800 | 4,520 | 4,760 | 11,000 | 290.11 |
| 1986-06-12 | 4,450 | 4,500 | 4,390 | 4,490 | 6,500 | 273.65 |
| 1986-06-11 | 4,250 | 4,400 | 4,200 | 4,400 | 8,000 | 268.17 |
| 1986-06-10 | 4,100 | 4,200 | 4,070 | 4,200 | 8,400 | 255.98 |
| 1986-06-09 | 4,000 | 4,100 | 3,970 | 4,050 | 12,700 | 246.84 |
| 1986-06-07 | 4,000 | 4,050 | 4,000 | 4,000 | 4,700 | 243.79 |
| 1986-06-06 | 4,000 | 4,000 | 3,950 | 4,000 | 10,800 | 243.79 |
| 1986-06-05 | 3,920 | 4,000 | 3,900 | 4,000 | 9,800 | 243.79 |
| 1986-06-04 | 3,900 | 3,930 | 3,850 | 3,870 | 8,500 | 235.87 |
| 1986-06-03 | 4,000 | 4,000 | 3,850 | 3,850 | 10,500 | 234.65 |
| 1986-06-02 | 3,630 | 3,890 | 3,630 | 3,890 | 13,000 | 237.09 |
| 1986-05-31 | 3,630 | 3,630 | 3,630 | 3,630 | 5,500 | 221.24 |
| 1986-05-30 | 3,350 | 3,480 | 3,350 | 3,480 | 3,100 | 212.10 |
| 1986-05-29 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 204.17 |
| 1986-05-28 | 3,350 | 3,350 | 3,350 | 3,350 | 1,500 | 204.17 |
| 1986-05-27 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 201.13 |
| 1986-05-26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 201.13 |
| 1986-05-24 | 3,300 | 3,330 | 3,300 | 3,330 | 300 | 202.96 |
| 1986-05-23 | 3,350 | 3,350 | 3,250 | 3,250 | 900 | 198.08 |
| 1986-05-22 | 3,350 | 3,350 | 3,300 | 3,350 | 2,800 | 204.17 |
| 1986-05-21 | 3,250 | 3,250 | 3,250 | 3,250 | 700 | 198.08 |
| 1986-05-20 | 3,340 | 3,350 | 3,340 | 3,350 | 400 | 204.17 |
| 1986-05-17 | 3,350 | 3,350 | 3,300 | 3,350 | 1,600 | 204.17 |
| 1986-05-16 | 3,350 | 3,350 | 3,300 | 3,350 | 1,800 | 204.17 |
| 1986-05-15 | 3,300 | 3,320 | 3,300 | 3,300 | 1,700 | 201.13 |
| 1986-05-14 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 195.03 |
| 1986-05-13 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 196.25 |
| 1986-05-12 | 3,150 | 3,320 | 3,150 | 3,320 | 1,500 | 202.35 |
| 1986-05-09 | 3,130 | 3,140 | 3,130 | 3,140 | 2,000 | 191.38 |
| 1986-05-08 | 3,150 | 3,150 | 3,150 | 3,150 | 13,400 | 191.98 |
| 1986-05-07 | 3,160 | 3,200 | 3,160 | 3,180 | 600 | 193.81 |
| 1986-05-06 | 3,250 | 3,250 | 3,200 | 3,200 | 1,400 | 195.03 |
| 1986-05-02 | 3,270 | 3,270 | 3,240 | 3,240 | 3,500 | 197.47 |
| 1986-05-01 | 3,300 | 3,300 | 3,300 | 3,300 | 4,900 | 201.13 |
| 1986-04-30 | 3,250 | 3,320 | 3,250 | 3,320 | 5,600 | 202.35 |
| 1986-04-28 | 3,270 | 3,270 | 3,270 | 3,270 | 5,400 | 199.30 |
| 1986-04-26 | 3,250 | 3,250 | 3,220 | 3,220 | 1,500 | 196.25 |
| 1986-04-25 | 3,120 | 3,210 | 3,120 | 3,200 | 3,400 | 195.03 |
| 1986-04-24 | 3,100 | 3,100 | 3,100 | 3,100 | 2,200 | 188.94 |
| 1986-04-23 | 3,100 | 3,100 | 3,100 | 3,100 | 900 | 188.94 |
| 1986-04-22 | 3,100 | 3,100 | 3,100 | 3,100 | 1,100 | 188.94 |
| 1986-04-21 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 188.94 |
| 1986-04-19 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 188.33 |
| 1986-04-18 | 3,090 | 3,100 | 3,090 | 3,090 | 15,800 | 188.33 |
| 1986-04-17 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 188.33 |
| 1986-04-16 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 187.72 |
| 1986-04-15 | 3,090 | 3,100 | 3,090 | 3,090 | 1,200 | 188.33 |
| 1986-04-08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 188.33 |
| 1986-04-05 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 188.33 |
| 1986-04-03 | 3,090 | 3,090 | 3,090 | 3,090 | 300 | 188.33 |
| 1986-04-02 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 188.33 |
| 1986-04-01 | 3,100 | 3,100 | 3,100 | 3,100 | 800 | 188.94 |
| 1986-03-31 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 188.94 |
| 1986-03-27 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 188.94 |
| 1986-03-26 | 3,100 | 3,200 | 3,100 | 3,200 | 1,300 | 195.03 |
| 1986-03-25 | 3,090 | 3,100 | 3,080 | 3,100 | 800 | 188.94 |
| 1986-03-24 | 3,070 | 3,100 | 3,070 | 3,100 | 1,200 | 188.94 |
| 1986-03-20 | 3,090 | 3,090 | 3,090 | 3,090 | 400 | 188.33 |
| 1986-03-19 | 3,100 | 3,100 | 3,090 | 3,090 | 800 | 188.33 |
| 1986-03-18 | 3,100 | 3,110 | 3,100 | 3,110 | 400 | 189.55 |
| 1986-03-17 | 3,090 | 3,120 | 3,090 | 3,110 | 9,900 | 189.55 |
| 1986-03-14 | 3,150 | 3,150 | 3,100 | 3,100 | 700 | 188.94 |
| 1986-03-13 | 3,100 | 3,100 | 3,100 | 3,100 | 900 | 188.94 |
| 1986-03-10 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 195.03 |
| 1986-03-05 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 195.03 |
| 1986-03-04 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 195.03 |
| 1986-03-03 | 3,200 | 3,200 | 3,200 | 3,200 | 1,800 | 195.03 |
| 1986-03-01 | 3,170 | 3,200 | 3,170 | 3,200 | 1,000 | 195.03 |
| 1986-02-28 | 3,060 | 3,150 | 3,060 | 3,150 | 1,100 | 191.98 |
| 1986-02-27 | 3,100 | 3,100 | 3,020 | 3,020 | 1,000 | 184.06 |
| 1986-02-26 | 3,060 | 3,060 | 3,020 | 3,060 | 1,100 | 186.50 |
| 1986-02-22 | 2,970 | 3,010 | 2,970 | 3,010 | 300 | 183.45 |
| 1986-02-21 | 2,970 | 2,970 | 2,960 | 2,960 | 200 | 180.40 |
| 1986-02-20 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 181.01 |
| 1986-02-19 | 2,900 | 2,950 | 2,900 | 2,950 | 700 | 179.80 |
| 1986-02-18 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 176.75 |
| 1986-02-17 | 2,850 | 2,890 | 2,850 | 2,890 | 400 | 176.14 |
| 1986-02-13 | 2,800 | 2,880 | 2,800 | 2,880 | 1,000 | 175.53 |
| 1986-02-10 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 175.53 |
| 1986-02-06 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 175.53 |
| 1986-02-05 | 2,790 | 2,880 | 2,790 | 2,880 | 19,000 | 175.53 |
| 1986-02-03 | 2,770 | 2,780 | 2,770 | 2,780 | 200 | 169.43 |
| 1986-01-30 | 2,790 | 2,790 | 2,790 | 2,790 | 100 | 170.04 |
| 1986-01-25 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 170.65 |
| 1986-01-24 | 2,750 | 2,750 | 2,750 | 2,750 | 700 | 167.61 |
| 1986-01-23 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 170.65 |
| 1986-01-21 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 171.26 |
| 1986-01-20 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 171.26 |
| 1986-01-08 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 173.70 |
| 1986-01-07 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 170.65 |
| 1986-01-04 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 173.70 |
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
