1982 日比谷総合設備(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 3,910 | 3,910 | 3,910 | 3,910 | 300 | 238.30 |
| 1987-12-26 | 3,950 | 3,950 | 3,910 | 3,910 | 500 | 238.30 |
| 1987-12-25 | 4,050 | 4,050 | 3,950 | 3,960 | 900 | 241.35 |
| 1987-12-24 | 4,050 | 4,050 | 3,950 | 3,950 | 3,300 | 240.74 |
| 1987-12-23 | 3,950 | 3,990 | 3,950 | 3,990 | 900 | 243.18 |
| 1987-12-22 | 3,950 | 3,950 | 3,950 | 3,950 | 500 | 240.74 |
| 1987-12-21 | 4,040 | 4,050 | 4,000 | 4,000 | 300 | 243.79 |
| 1987-12-18 | 3,980 | 4,050 | 3,980 | 4,050 | 1,400 | 246.84 |
| 1987-12-17 | 3,980 | 3,980 | 3,980 | 3,980 | 3,600 | 242.57 |
| 1987-12-16 | 4,020 | 4,100 | 4,020 | 4,100 | 2,000 | 249.88 |
| 1987-12-15 | 4,010 | 4,020 | 4,010 | 4,020 | 1,100 | 245.01 |
| 1987-12-14 | 3,990 | 4,000 | 3,990 | 4,000 | 2,500 | 243.79 |
| 1987-12-10 | 4,010 | 4,010 | 4,000 | 4,000 | 600 | 243.79 |
| 1987-12-09 | 4,000 | 4,000 | 3,950 | 3,980 | 3,300 | 242.57 |
| 1987-12-08 | 3,990 | 4,000 | 3,990 | 4,000 | 1,400 | 243.79 |
| 1987-12-07 | 4,100 | 4,100 | 3,950 | 3,960 | 4,200 | 241.35 |
| 1987-12-05 | 3,900 | 4,050 | 3,900 | 4,050 | 4,300 | 246.84 |
| 1987-12-03 | 3,610 | 3,710 | 3,610 | 3,710 | 3,200 | 226.12 |
| 1987-12-01 | 3,650 | 3,650 | 3,600 | 3,610 | 800 | 220.02 |
| 1987-11-30 | 3,700 | 3,700 | 3,610 | 3,610 | 800 | 220.02 |
| 1987-11-28 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 225.51 |
| 1987-11-27 | 3,700 | 3,700 | 3,700 | 3,700 | 800 | 225.51 |
| 1987-11-26 | 3,610 | 3,660 | 3,600 | 3,600 | 800 | 219.41 |
| 1987-11-25 | 3,700 | 3,700 | 3,600 | 3,600 | 1,800 | 219.41 |
| 1987-11-24 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 219.41 |
| 1987-11-20 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 219.41 |
| 1987-11-19 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 224.29 |
| 1987-11-18 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 224.29 |
| 1987-11-17 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 225.51 |
| 1987-11-13 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 225.51 |
| 1987-11-11 | 3,650 | 3,650 | 3,500 | 3,500 | 1,100 | 213.32 |
| 1987-11-10 | 3,600 | 3,600 | 3,600 | 3,600 | 900 | 219.41 |
| 1987-11-09 | 3,620 | 3,620 | 3,600 | 3,600 | 1,300 | 219.41 |
| 1987-11-06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 231.60 |
| 1987-11-04 | 3,900 | 3,950 | 3,900 | 3,950 | 300 | 240.74 |
| 1987-11-02 | 3,950 | 3,950 | 3,900 | 3,900 | 600 | 237.70 |
| 1987-10-30 | 4,000 | 4,000 | 3,950 | 3,950 | 600 | 240.74 |
| 1987-10-29 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 243.79 |
| 1987-10-27 | 3,950 | 3,950 | 3,950 | 3,950 | 700 | 240.74 |
| 1987-10-26 | 4,100 | 4,100 | 4,000 | 4,000 | 800 | 243.79 |
| 1987-10-24 | 4,300 | 4,300 | 4,300 | 4,300 | 1,200 | 262.07 |
| 1987-10-23 | 4,200 | 4,210 | 4,200 | 4,200 | 2,800 | 255.98 |
| 1987-10-22 | 4,100 | 4,260 | 4,100 | 4,260 | 1,200 | 259.64 |
| 1987-10-21 | 4,150 | 4,150 | 4,150 | 4,150 | 600 | 252.93 |
| 1987-10-19 | 4,350 | 4,350 | 4,140 | 4,150 | 1,300 | 252.93 |
| 1987-10-16 | 4,400 | 4,450 | 4,390 | 4,400 | 3,000 | 268.17 |
| 1987-10-15 | 4,340 | 4,390 | 4,340 | 4,390 | 4,900 | 267.56 |
| 1987-10-14 | 4,270 | 4,270 | 4,250 | 4,250 | 1,200 | 259.03 |
| 1987-10-13 | 4,220 | 4,300 | 4,200 | 4,270 | 2,800 | 260.25 |
| 1987-10-12 | 4,250 | 4,300 | 4,240 | 4,300 | 1,200 | 262.07 |
| 1987-10-09 | 4,360 | 4,360 | 4,150 | 4,150 | 3,200 | 252.93 |
| 1987-10-08 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 262.07 |
| 1987-10-07 | 4,210 | 4,250 | 4,210 | 4,250 | 1,200 | 259.03 |
| 1987-10-06 | 4,210 | 4,230 | 4,200 | 4,200 | 1,000 | 255.98 |
| 1987-10-05 | 4,250 | 4,250 | 4,110 | 4,110 | 2,100 | 250.49 |
| 1987-10-03 | 4,230 | 4,230 | 4,100 | 4,100 | 1,500 | 249.88 |
| 1987-10-02 | 4,130 | 4,230 | 4,130 | 4,230 | 1,500 | 257.81 |
| 1987-09-30 | 4,120 | 4,120 | 4,110 | 4,110 | 1,600 | 250.49 |
| 1987-09-29 | 4,120 | 4,120 | 4,120 | 4,120 | 300 | 251.10 |
| 1987-09-26 | 4,110 | 4,110 | 4,110 | 4,110 | 500 | 250.49 |
| 1987-09-25 | 4,250 | 4,250 | 4,250 | 4,250 | 900 | 259.03 |
| 1987-09-24 | 4,210 | 4,210 | 4,100 | 4,100 | 3,300 | 249.88 |
| 1987-09-22 | 4,400 | 4,400 | 4,150 | 4,160 | 2,900 | 253.54 |
| 1987-09-21 | 4,300 | 4,420 | 4,290 | 4,420 | 1,900 | 269.39 |
| 1987-09-18 | 4,410 | 4,420 | 4,350 | 4,350 | 2,000 | 265.12 |
| 1987-09-17 | 4,380 | 4,420 | 4,380 | 4,410 | 2,700 | 268.78 |
| 1987-09-16 | 4,500 | 4,500 | 4,380 | 4,400 | 2,300 | 268.17 |
| 1987-09-14 | 4,430 | 4,500 | 4,400 | 4,500 | 5,400 | 274.26 |
| 1987-09-11 | 4,400 | 4,490 | 4,350 | 4,480 | 6,800 | 273.04 |
| 1987-09-10 | 4,300 | 4,380 | 4,220 | 4,380 | 6,000 | 266.95 |
| 1987-09-09 | 4,340 | 4,380 | 4,270 | 4,300 | 10,300 | 262.07 |
| 1987-09-08 | 4,220 | 4,240 | 4,220 | 4,240 | 8,200 | 258.42 |
| 1987-09-07 | 4,170 | 4,170 | 4,120 | 4,120 | 500 | 251.10 |
| 1987-09-05 | 4,220 | 4,220 | 4,200 | 4,220 | 700 | 257.20 |
| 1987-09-04 | 4,150 | 4,200 | 4,100 | 4,100 | 2,400 | 249.88 |
| 1987-09-03 | 4,240 | 4,240 | 4,210 | 4,210 | 1,000 | 256.59 |
| 1987-09-02 | 4,200 | 4,280 | 4,200 | 4,240 | 5,500 | 258.42 |
| 1987-09-01 | 4,280 | 4,280 | 4,200 | 4,200 | 1,000 | 255.98 |
| 1987-08-31 | 4,210 | 4,250 | 4,200 | 4,250 | 1,400 | 259.03 |
| 1987-08-29 | 4,200 | 4,200 | 4,200 | 4,200 | 500 | 255.98 |
| 1987-08-28 | 4,200 | 4,250 | 4,050 | 4,050 | 5,500 | 246.84 |
| 1987-08-27 | 4,280 | 4,300 | 4,210 | 4,210 | 2,900 | 256.59 |
| 1987-08-26 | 4,200 | 4,290 | 4,200 | 4,290 | 2,000 | 261.46 |
| 1987-08-25 | 4,130 | 4,190 | 4,100 | 4,100 | 1,500 | 249.88 |
| 1987-08-24 | 4,240 | 4,240 | 4,100 | 4,100 | 700 | 249.88 |
| 1987-08-21 | 4,310 | 4,310 | 4,290 | 4,290 | 700 | 261.46 |
| 1987-08-20 | 4,210 | 4,210 | 4,210 | 4,210 | 600 | 256.59 |
| 1987-08-19 | 4,350 | 4,350 | 4,050 | 4,050 | 2,800 | 246.84 |
| 1987-08-18 | 4,350 | 4,450 | 4,350 | 4,370 | 2,800 | 266.34 |
| 1987-08-17 | 4,490 | 4,490 | 4,350 | 4,350 | 3,000 | 265.12 |
| 1987-08-14 | 4,280 | 4,450 | 4,280 | 4,450 | 3,200 | 271.22 |
| 1987-08-13 | 4,270 | 4,290 | 4,210 | 4,290 | 2,600 | 261.46 |
| 1987-08-12 | 4,290 | 4,290 | 4,250 | 4,250 | 300 | 259.03 |
| 1987-08-11 | 4,250 | 4,300 | 4,250 | 4,300 | 800 | 262.07 |
| 1987-08-10 | 4,110 | 4,110 | 4,110 | 4,110 | 200 | 250.49 |
| 1987-08-07 | 4,110 | 4,110 | 4,000 | 4,060 | 2,400 | 247.45 |
| 1987-08-06 | 4,140 | 4,140 | 4,140 | 4,140 | 500 | 252.32 |
| 1987-08-04 | 4,330 | 4,330 | 4,290 | 4,290 | 600 | 261.46 |
| 1987-08-03 | 4,330 | 4,340 | 4,330 | 4,340 | 400 | 264.51 |
| 1987-08-01 | 4,380 | 4,380 | 4,380 | 4,380 | 1,200 | 266.95 |
| 1987-07-31 | 4,200 | 4,200 | 4,200 | 4,200 | 1,300 | 255.98 |
| 1987-07-28 | 4,440 | 4,450 | 4,380 | 4,380 | 3,300 | 266.95 |
| 1987-07-27 | 4,410 | 4,410 | 4,380 | 4,390 | 2,200 | 267.56 |
| 1987-07-25 | 4,440 | 4,440 | 4,440 | 4,440 | 1,100 | 270.61 |
| 1987-07-24 | 4,200 | 4,310 | 4,200 | 4,310 | 2,700 | 262.68 |
| 1987-07-21 | 4,450 | 4,460 | 4,430 | 4,440 | 2,600 | 270.61 |
| 1987-07-20 | 4,470 | 4,480 | 4,450 | 4,460 | 3,000 | 271.83 |
| 1987-07-17 | 4,480 | 4,500 | 4,480 | 4,480 | 5,200 | 273.04 |
| 1987-07-16 | 4,420 | 4,480 | 4,400 | 4,480 | 2,400 | 273.04 |
| 1987-07-15 | 4,490 | 4,500 | 4,450 | 4,450 | 2,900 | 271.22 |
| 1987-07-14 | 4,500 | 4,530 | 4,500 | 4,530 | 4,200 | 276.09 |
| 1987-07-13 | 4,500 | 4,530 | 4,400 | 4,400 | 8,800 | 268.17 |
| 1987-07-10 | 4,390 | 4,600 | 4,350 | 4,500 | 22,600 | 274.26 |
| 1987-07-09 | 4,550 | 4,550 | 4,350 | 4,350 | 20,300 | 265.12 |
| 1987-07-08 | 4,200 | 4,500 | 4,150 | 4,500 | 9,900 | 274.26 |
| 1987-07-07 | 4,200 | 4,200 | 4,100 | 4,200 | 4,200 | 255.98 |
| 1987-07-06 | 4,050 | 4,200 | 4,000 | 4,100 | 3,600 | 249.88 |
| 1987-07-04 | 4,100 | 4,150 | 4,100 | 4,100 | 1,300 | 249.88 |
| 1987-07-03 | 4,050 | 4,100 | 4,040 | 4,100 | 1,500 | 249.88 |
| 1987-07-02 | 4,100 | 4,100 | 4,050 | 4,050 | 1,300 | 246.84 |
| 1987-07-01 | 4,060 | 4,060 | 4,050 | 4,050 | 1,200 | 246.84 |
| 1987-06-30 | 3,980 | 4,050 | 3,980 | 4,050 | 1,200 | 246.84 |
| 1987-06-27 | 4,150 | 4,150 | 4,150 | 4,150 | 600 | 252.93 |
| 1987-06-26 | 4,190 | 4,190 | 4,150 | 4,150 | 300 | 252.93 |
| 1987-06-25 | 4,000 | 4,150 | 4,000 | 4,150 | 1,200 | 252.93 |
| 1987-06-24 | 4,050 | 4,050 | 3,950 | 4,000 | 3,300 | 243.79 |
| 1987-06-22 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 255.98 |
| 1987-06-19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 255.98 |
| 1987-06-18 | 4,270 | 4,300 | 4,200 | 4,200 | 2,400 | 255.98 |
| 1987-06-17 | 4,350 | 4,390 | 4,300 | 4,390 | 1,800 | 267.56 |
| 1987-06-16 | 4,430 | 4,450 | 4,400 | 4,400 | 6,500 | 268.17 |
| 1987-06-15 | 4,340 | 4,380 | 4,260 | 4,380 | 2,100 | 266.95 |
| 1987-06-12 | 4,190 | 4,350 | 4,190 | 4,350 | 4,700 | 265.12 |
| 1987-06-11 | 4,110 | 4,190 | 4,110 | 4,150 | 900 | 252.93 |
| 1987-06-10 | 4,090 | 4,150 | 4,050 | 4,100 | 1,100 | 249.88 |
| 1987-06-09 | 4,270 | 4,270 | 4,150 | 4,150 | 5,100 | 252.93 |
| 1987-06-08 | 4,100 | 4,270 | 4,010 | 4,270 | 7,700 | 260.25 |
| 1987-06-06 | 4,070 | 4,080 | 4,010 | 4,050 | 5,000 | 246.84 |
| 1987-06-05 | 4,070 | 4,070 | 4,010 | 4,060 | 1,100 | 247.45 |
| 1987-06-04 | 4,000 | 4,080 | 3,950 | 4,080 | 2,800 | 248.67 |
| 1987-06-03 | 3,970 | 3,970 | 3,950 | 3,950 | 1,200 | 240.74 |
| 1987-06-02 | 4,150 | 4,150 | 4,070 | 4,070 | 6,300 | 248.06 |
| 1987-06-01 | 3,810 | 4,100 | 3,810 | 4,100 | 4,200 | 249.88 |
| 1987-05-30 | 3,750 | 3,800 | 3,750 | 3,800 | 900 | 231.60 |
| 1987-05-29 | 3,760 | 3,760 | 3,710 | 3,710 | 2,600 | 226.12 |
| 1987-05-28 | 3,730 | 3,750 | 3,700 | 3,700 | 800 | 225.51 |
| 1987-05-27 | 3,680 | 3,800 | 3,680 | 3,690 | 2,900 | 224.90 |
| 1987-05-26 | 3,560 | 3,650 | 3,560 | 3,650 | 5,600 | 222.46 |
| 1987-05-23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,700 | 201.13 |
| 1987-05-22 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 201.13 |
| 1987-05-21 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 204.78 |
| 1987-05-15 | 3,420 | 3,500 | 3,420 | 3,500 | 300 | 213.32 |
| 1987-05-13 | 3,520 | 3,520 | 3,520 | 3,520 | 1,500 | 214.54 |
| 1987-05-12 | 3,520 | 3,520 | 3,520 | 3,520 | 1,800 | 214.54 |
| 1987-05-08 | 3,290 | 3,310 | 3,250 | 3,310 | 6,800 | 201.74 |
| 1987-05-07 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 201.13 |
| 1987-05-01 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 188.94 |
| 1987-04-30 | 3,050 | 3,080 | 3,050 | 3,080 | 200 | 187.72 |
| 1987-04-27 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 182.84 |
| 1987-04-25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 | 182.84 |
| 1987-04-22 | 2,970 | 2,980 | 2,970 | 2,980 | 400 | 181.62 |
| 1987-04-21 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 185.89 |
| 1987-04-16 | 3,020 | 3,020 | 3,020 | 3,020 | 600 | 184.06 |
| 1987-04-10 | 3,080 | 3,080 | 2,900 | 2,900 | 6,000 | 176.75 |
| 1987-04-09 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 184.67 |
| 1987-04-08 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 182.84 |
| 1987-04-07 | 3,010 | 3,010 | 3,010 | 3,010 | 300 | 183.45 |
| 1987-04-06 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 182.84 |
| 1987-04-04 | 2,940 | 2,940 | 2,910 | 2,910 | 1,500 | 177.36 |
| 1987-04-03 | 2,940 | 2,940 | 2,900 | 2,900 | 2,000 | 176.75 |
| 1987-04-02 | 2,980 | 2,980 | 2,900 | 2,900 | 3,000 | 176.75 |
| 1987-04-01 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 176.75 |
| 1987-03-26 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 192.59 |
| 1987-03-24 | 3,110 | 3,110 | 3,110 | 3,110 | 400 | 189.55 |
| 1987-03-23 | 3,100 | 3,100 | 3,050 | 3,100 | 900 | 188.94 |
| 1987-03-20 | 3,100 | 3,100 | 3,060 | 3,060 | 700 | 186.50 |
| 1987-03-19 | 3,050 | 3,100 | 3,050 | 3,100 | 1,300 | 188.94 |
| 1987-03-18 | 3,100 | 3,100 | 3,050 | 3,050 | 2,400 | 185.89 |
| 1987-03-17 | 3,090 | 3,100 | 3,090 | 3,100 | 400 | 188.94 |
| 1987-03-16 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 188.94 |
| 1987-03-13 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 188.94 |
| 1987-02-28 | 3,180 | 3,180 | 3,100 | 3,100 | 400 | 188.94 |
| 1987-02-27 | 3,300 | 3,300 | 3,250 | 3,250 | 400 | 198.08 |
| 1987-02-26 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 201.74 |
| 1987-02-25 | 3,320 | 3,320 | 3,310 | 3,310 | 1,000 | 201.74 |
| 1987-02-24 | 3,340 | 3,400 | 3,310 | 3,310 | 1,600 | 201.74 |
| 1987-02-23 | 3,340 | 3,400 | 3,340 | 3,340 | 900 | 203.56 |
| 1987-02-20 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 203.56 |
| 1987-02-19 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 203.56 |
| 1987-02-16 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 206.61 |
| 1987-02-12 | 3,400 | 3,400 | 3,350 | 3,350 | 1,200 | 204.17 |
| 1987-02-10 | 3,310 | 3,350 | 3,310 | 3,350 | 400 | 204.17 |
| 1987-02-09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 201.13 |
| 1987-02-07 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 207.22 |
| 1987-02-06 | 3,410 | 3,500 | 3,410 | 3,460 | 2,500 | 210.88 |
| 1987-02-03 | 2,990 | 3,010 | 2,990 | 3,010 | 2,500 | 183.45 |
| 1987-02-02 | 3,080 | 3,080 | 2,950 | 2,950 | 2,000 | 179.80 |
| 1987-01-30 | 3,050 | 3,050 | 2,950 | 3,030 | 1,500 | 184.67 |
| 1987-01-28 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 195.03 |
| 1987-01-27 | 3,350 | 3,350 | 3,350 | 3,350 | 900 | 204.17 |
| 1987-01-26 | 3,400 | 3,400 | 3,400 | 3,400 | 600 | 207.22 |
| 1987-01-24 | 3,400 | 3,400 | 3,350 | 3,360 | 1,400 | 204.78 |
| 1987-01-21 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 207.22 |
| 1987-01-16 | 3,450 | 3,450 | 3,400 | 3,400 | 400 | 207.22 |
| 1987-01-14 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 207.22 |
| 1987-01-13 | 3,400 | 3,400 | 3,350 | 3,350 | 800 | 204.17 |
| 1987-01-07 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 210.27 |
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
