1982 日比谷総合設備(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	14,600	15,500	14,600	15,500	1,800	944.68
1989-12-28	14,600	14,700	14,500	14,500	5,300	883.74
1989-12-27	15,000	15,000	14,600	14,600	3,100	889.83
1989-12-26	15,200	15,200	15,000	15,100	2,000	920.31
1989-12-25	14,700	15,100	14,700	15,100	1,100	920.31
1989-12-22	15,000	15,000	14,500	14,500	700	883.74
1989-12-21	15,000	15,200	15,000	15,200	2,300	926.40
1989-12-20	15,600	16,000	15,100	15,400	9,300	938.59
1989-12-19	15,100	15,500	14,800	15,500	13,300	944.68
1989-12-18	14,500	14,900	14,500	14,900	7,000	908.12
1989-12-15	13,600	14,700	13,600	14,200	8,700	865.45
1989-12-14	13,600	13,800	13,500	13,500	11,500	822.79
1989-12-13	13,600	13,600	13,600	13,600	1,400	828.88
1989-12-12	13,500	13,900	13,400	13,400	5,800	816.70
1989-12-11	13,500	13,600	13,300	13,600	2,900	828.88
1989-12-08	13,500	13,600	13,400	13,500	1,900	822.79
1989-12-07	13,500	13,500	13,300	13,500	4,700	822.79
1989-12-06	13,600	13,600	13,500	13,600	1,100	828.88
1989-12-05	13,400	13,500	13,400	13,500	900	822.79
1989-12-04	13,300	13,400	13,000	13,400	700	816.70
1989-12-01	13,300	13,500	13,300	13,400	900	816.70
1989-11-30	13,200	13,300	12,800	13,300	1,700	810.60
1989-11-29	13,300	13,400	13,200	13,200	1,800	804.51
1989-11-28	13,600	13,600	13,500	13,500	1,200	822.79
1989-11-27	13,600	13,600	13,500	13,500	700	822.79
1989-11-24	13,700	13,900	13,600	13,600	2,500	828.88
1989-11-22	14,000	14,100	14,000	14,100	400	859.36
1989-11-21	14,000	14,000	13,800	13,800	500	841.07
1989-11-20	14,000	14,000	14,000	14,000	200	853.26
1989-11-17	14,000	14,100	13,700	13,700	3,700	834.98
1989-11-16	14,100	14,100	14,100	14,100	200	859.36
1989-11-15	14,000	14,200	14,000	14,100	1,900	859.36
1989-11-14	13,900	14,000	13,800	14,000	1,100	853.26
1989-11-13	13,700	14,000	13,700	13,900	1,500	847.17
1989-11-10	13,700	13,700	13,700	13,700	1,000	834.98
1989-11-08	13,300	13,700	13,300	13,600	1,400	828.88
1989-11-07	14,000	14,000	13,700	13,700	1,200	834.98
1989-11-06	13,900	14,000	13,800	13,800	1,700	841.07
1989-11-02	14,000	14,000	13,900	13,900	2,900	847.17
1989-11-01	14,200	14,200	13,900	14,100	1,500	859.36
1989-10-31	14,100	14,400	14,100	14,400	2,700	877.64
1989-10-30	14,400	14,400	14,400	14,400	200	877.64
1989-10-27	14,900	14,900	14,500	14,800	4,300	902.02
1989-10-26	14,900	15,000	14,800	15,000	3,600	914.21
1989-10-25	14,900	14,900	14,800	14,900	900	908.12
1989-10-24	15,000	15,000	14,800	14,800	1,800	902.02
1989-10-23	15,000	15,000	14,700	15,000	1,800	914.21
1989-10-20	15,000	15,200	15,000	15,000	800	914.21
1989-10-19	15,200	15,200	14,800	15,200	9,000	926.40
1989-10-18	15,000	15,200	14,700	15,000	7,100	914.21
1989-10-17	15,000	15,200	15,000	15,200	4,000	926.40
1989-10-16	14,600	14,800	14,600	14,700	1,400	895.93
1989-10-13	15,000	15,200	14,800	15,200	4,200	926.40
1989-10-12	15,300	15,400	15,000	15,000	9,000	914.21
1989-10-11	15,000	15,400	15,000	15,400	19,800	938.59
1989-10-09	14,200	14,700	14,200	14,500	8,200	883.74
1989-10-06	14,600	14,600	14,300	14,400	10,200	877.64
1989-10-05	14,600	14,800	14,500	14,800	3,900	902.02
1989-10-04	14,700	14,800	14,700	14,700	3,100	895.93
1989-10-03	15,100	15,200	14,800	14,900	4,800	908.12
1989-10-02	15,000	15,200	14,800	15,000	12,700	914.21
1989-09-29	14,000	14,900	14,000	14,800	7,500	902.02
1989-09-28	13,500	14,000	13,500	14,000	8,200	853.26
1989-09-27	14,000	14,000	13,300	13,500	9,700	822.79
1989-09-26	14,500	14,500	14,000	14,000	3,900	853.26
1989-09-25	14,800	14,800	14,500	14,500	6,400	883.74
1989-09-22	14,500	14,900	14,500	14,700	8,100	895.93
1989-09-21	14,800	14,800	14,100	14,400	17,700	877.64
1989-09-20	13,900	15,000	13,800	14,900	29,200	908.12
1989-09-19	13,500	14,000	13,500	13,500	26,900	822.79
1989-09-18	12,700	14,100	12,600	13,400	34,600	816.70
1989-09-14	12,000	12,300	11,600	12,300	14,300	749.65
1989-09-13	11,700	11,800	11,600	11,800	3,800	719.18
1989-09-12	11,600	11,800	11,500	11,500	3,500	700.90
1989-09-11	11,800	11,800	11,500	11,700	1,600	713.08
1989-09-08	11,800	11,800	11,500	11,800	1,800	719.18
1989-09-07	11,600	11,800	11,300	11,800	4,600	719.18
1989-09-06	11,500	11,500	11,400	11,400	800	694.80
1989-09-05	11,500	11,500	11,200	11,300	2,600	688.71
1989-09-04	11,600	11,700	11,200	11,300	3,200	688.71
1989-09-01	11,200	11,200	10,900	11,200	4,400	682.61
1989-08-31	11,400	11,400	11,000	11,200	4,600	682.61
1989-08-30	11,600	11,700	11,500	11,500	2,400	700.90
1989-08-29	11,900	12,000	11,500	11,800	3,900	719.18
1989-08-28	12,300	12,300	12,000	12,000	7,600	731.37
1989-08-25	11,800	12,600	11,800	12,100	22,000	737.46
1989-08-24	11,200	12,000	11,200	11,600	19,700	706.99
1989-08-23	10,700	11,300	10,600	11,100	13,200	676.52
1989-08-22	10,400	10,700	10,400	10,700	3,000	652.14
1989-08-21	10,400	10,500	10,400	10,400	1,200	633.85
1989-08-18	10,400	10,400	10,400	10,400	900	633.85
1989-08-17	10,500	10,600	10,400	10,500	2,000	639.95
1989-08-16	10,700	10,700	10,200	10,600	2,600	646.04
1989-08-15	10,900	10,900	10,800	10,800	2,500	658.23
1989-08-14	10,800	10,900	10,800	10,800	3,900	658.23
1989-08-11	10,700	10,900	10,600	10,800	6,700	658.23
1989-08-10	10,900	11,000	10,700	10,800	3,900	658.23
1989-08-09	10,800	10,900	10,700	10,700	12,900	652.14
1989-08-08	10,300	10,500	10,200	10,400	6,800	633.85
1989-08-07	10,400	10,500	10,100	10,200	6,800	621.66
1989-08-04	10,000	10,200	10,000	10,200	3,700	621.66
1989-08-03	10,100	10,100	9,940	10,000	5,700	609.47
1989-08-02	9,910	10,200	9,910	10,100	12,200	615.57
1989-08-01	9,850	9,900	9,750	9,900	7,500	603.38
1989-07-31	9,800	9,900	9,750	9,750	5,700	594.24
1989-07-28	9,500	9,550	9,480	9,550	3,200	582.05
1989-07-27	9,500	9,510	9,400	9,500	1,300	579
1989-07-26	9,450	9,450	9,310	9,450	4,200	575.95
1989-07-25	9,450	9,450	9,250	9,300	2,100	566.81
1989-07-24	9,250	9,250	9,250	9,250	300	563.76
1989-07-21	9,290	9,300	9,210	9,210	1,000	561.33
1989-07-20	9,260	9,400	9,250	9,400	1,200	572.91
1989-07-19	9,400	9,410	9,250	9,250	1,500	563.76
1989-07-18	9,400	9,400	9,400	9,400	500	572.91
1989-07-17	9,410	9,500	9,400	9,500	1,900	579
1989-07-14	9,500	9,500	9,410	9,410	800	573.52
1989-07-13	9,650	9,650	9,630	9,630	800	586.92
1989-07-12	9,500	9,650	9,490	9,650	3,200	588.14
1989-07-11	9,520	9,650	9,500	9,500	1,900	579
1989-07-10	9,500	9,550	9,500	9,500	1,100	579
1989-07-07	9,560	9,700	9,500	9,600	3,800	585.10
1989-07-06	9,460	9,550	9,460	9,500	800	579
1989-07-05	9,600	9,600	9,460	9,460	5,900	576.56
1989-07-04	9,690	9,800	9,500	9,700	4,300	591.19
1989-07-03	9,740	9,740	9,540	9,690	4,700	590.58
1989-06-30	9,480	10,100	9,460	9,790	40,100	596.68
1989-06-29	9,400	9,450	9,270	9,450	2,800	575.95
1989-06-28	9,350	9,450	9,250	9,450	3,300	575.95
1989-06-27	9,350	9,490	9,300	9,450	6,400	575.95
1989-06-26	9,200	9,250	9,200	9,220	2,900	561.94
1989-06-23	9,400	9,460	9,250	9,350	2,600	569.86
1989-06-22	9,500	9,500	9,320	9,400	7,400	572.91
1989-06-21	9,300	9,540	9,150	9,540	18,700	581.44
1989-06-20	9,100	9,210	9,100	9,120	3,100	555.84
1989-06-19	8,700	8,800	8,700	8,800	2,000	536.34
1989-06-16	8,620	8,670	8,560	8,560	1,500	521.71
1989-06-15	8,650	8,650	8,610	8,610	2,200	524.76
1989-06-14	8,620	8,700	8,610	8,610	1,700	524.76
1989-06-13	8,750	8,750	8,610	8,610	1,700	524.76
1989-06-12	8,760	8,800	8,670	8,750	2,800	533.29
1989-06-09	8,800	8,800	8,700	8,750	1,000	533.29
1989-06-08	8,770	8,900	8,760	8,780	2,100	535.12
1989-06-07	8,750	8,850	8,750	8,750	1,600	533.29
1989-06-06	8,950	8,960	8,820	8,820	1,100	537.56
1989-06-05	9,090	9,100	9,000	9,000	2,500	548.53
1989-06-02	9,150	9,190	9,100	9,190	3,800	560.11
1989-06-01	9,150	9,200	9,100	9,200	7,100	560.72
1989-05-31	9,050	9,150	9,040	9,150	4,400	557.67
1989-05-30	9,250	9,250	9,000	9,090	7,300	554.01
1989-05-29	9,060	9,400	9,030	9,250	10,400	563.76
1989-05-26	9,000	9,190	8,880	8,880	9,400	541.21
1989-05-25	8,500	9,000	8,500	9,000	14,600	548.53
1989-05-24	8,420	8,500	8,400	8,500	6,100	518.05
1989-05-23	8,500	8,500	8,360	8,420	7,800	513.18
1989-05-22	8,500	8,550	8,400	8,490	9,300	517.44
1989-05-19	8,570	8,570	8,300	8,440	17,600	514.40
1989-05-18	8,200	8,220	8,150	8,210	16,300	500.38
1989-05-17	7,600	7,700	7,500	7,700	2,000	469.30
1989-05-16	7,600	7,600	7,600	7,600	400	463.20
1989-05-15	7,600	7,600	7,590	7,600	900	463.20
1989-05-12	7,580	7,600	7,500	7,600	2,700	463.20
1989-05-11	7,410	7,580	7,410	7,580	2,200	461.98
1989-05-10	7,400	7,400	7,400	7,400	300	451.01
1989-05-09	7,500	7,500	7,400	7,400	900	451.01
1989-05-08	7,300	7,500	7,300	7,500	2,100	457.11
1989-05-02	7,210	7,210	7,210	7,210	400	439.43
1989-05-01	7,110	7,110	7,110	7,110	400	433.34
1989-04-28	7,100	7,100	7,100	7,100	600	432.73
1989-04-27	7,010	7,010	7,010	7,010	200	427.24
1989-04-26	7,300	7,300	7,190	7,200	600	438.82
1989-04-25	7,200	7,210	7,200	7,200	800	438.82
1989-04-24	7,100	7,100	7,100	7,100	100	432.73
1989-04-21	7,160	7,160	7,160	7,160	400	436.38
1989-04-20	7,150	7,150	7,150	7,150	300	435.77
1989-04-19	7,380	7,380	7,100	7,100	900	432.73
1989-04-18	7,250	7,400	7,250	7,400	500	451.01
1989-04-17	7,210	7,220	7,210	7,210	900	439.43
1989-04-14	7,200	7,200	7,200	7,200	400	438.82
1989-04-13	7,200	7,200	7,200	7,200	500	438.82
1989-04-12	7,200	7,210	7,200	7,210	400	439.43
1989-04-10	7,410	7,410	7,300	7,300	600	444.92
1989-04-07	7,500	7,500	7,500	7,500	400	457.11
1989-04-06	7,500	7,600	7,410	7,600	900	463.20
1989-04-05	7,500	7,600	7,410	7,600	1,200	463.20
1989-04-04	7,500	7,500	7,410	7,500	900	457.11
1989-04-03	7,500	7,530	7,500	7,500	1,700	457.11
1989-03-31	7,520	7,520	7,400	7,400	600	451.01
1989-03-30	7,630	7,700	7,510	7,510	1,000	457.72
1989-03-29	7,700	7,800	7,610	7,610	300	463.81
1989-03-28	7,600	7,600	7,590	7,600	1,600	463.20
1989-03-27	7,600	7,640	7,550	7,550	1,800	460.15
1989-03-24	7,610	7,650	7,450	7,650	5,900	466.25
1989-03-23	7,700	7,700	7,300	7,600	2,700	463.20
1989-03-22	7,430	7,700	7,350	7,610	4,700	463.81
1989-03-20	7,400	7,500	7,400	7,450	2,600	454.06
1989-03-17	7,020	7,300	7,020	7,300	3,000	444.92
1989-03-16	7,020	7,060	7,000	7,000	2,700	426.63
1989-03-15	7,000	7,010	6,920	7,010	4,000	427.24
1989-03-14	7,050	7,060	6,990	7,000	3,100	426.63
1989-03-13	7,020	7,060	7,020	7,060	2,400	430.29
1989-03-10	7,000	7,100	7,000	7,060	1,200	430.29
1989-03-09	7,000	7,000	6,990	7,000	2,000	426.63
1989-03-08	7,030	7,030	6,950	6,960	3,400	424.19
1989-03-07	7,000	7,090	7,000	7,010	1,000	427.24
1989-03-06	6,880	7,050	6,880	7,050	3,800	429.68
1989-03-03	6,810	6,820	6,770	6,770	1,900	412.61
1989-03-02	6,740	6,740	6,740	6,740	900	410.79
1989-03-01	6,900	6,900	6,720	6,720	2,700	409.57
1989-02-28	6,890	6,900	6,890	6,900	500	420.54
1989-02-27	7,000	7,000	6,900	6,900	700	420.54
1989-02-23	6,910	6,920	6,910	6,920	1,100	421.76
1989-02-22	7,000	7,000	6,850	6,990	2,500	426.02
1989-02-21	6,810	7,000	6,810	7,000	2,000	426.63
1989-02-20	7,200	7,200	6,810	6,810	1,800	415.05
1989-02-17	7,140	7,210	7,140	7,150	700	435.77
1989-02-16	7,190	7,200	7,020	7,130	1,900	434.56
1989-02-15	7,400	7,400	7,010	7,010	1,400	427.24
1989-02-14	7,510	7,510	7,480	7,480	300	455.89
1989-02-13	7,590	7,600	7,550	7,600	800	463.20
1989-02-10	7,600	7,680	7,600	7,600	3,300	463.20
1989-02-09	7,700	7,790	7,600	7,690	1,300	468.69
1989-02-08	8,000	8,000	7,790	7,800	5,500	475.39
1989-02-07	7,600	7,900	7,550	7,880	9,300	480.27
1989-02-06	7,600	7,600	7,500	7,510	5,700	457.72
1989-02-03	7,300	7,450	7,270	7,400	6,100	451.01
1989-02-02	7,350	7,400	7,250	7,300	2,300	444.92
1989-02-01	7,490	7,490	7,330	7,330	1,400	446.74
1989-01-31	7,500	7,500	7,400	7,420	7,200	452.23
1989-01-30	7,600	7,600	7,450	7,600	5,800	463.20
1989-01-28	7,600	7,640	7,500	7,600	5,800	463.20
1989-01-27	7,600	7,700	7,320	7,400	7,100	451.01
1989-01-26	7,190	7,340	7,180	7,300	12,200	444.92
1989-01-25	7,130	7,250	7,110	7,200	5,300	438.82
1989-01-24	6,990	7,200	6,900	7,200	7,100	438.82
1989-01-23	6,900	6,990	6,900	6,990	2,800	426.02
1989-01-20	6,710	6,900	6,710	6,900	2,300	420.54
1989-01-19	6,960	7,000	6,960	6,970	2,300	424.80
1989-01-18	6,980	6,980	6,900	6,900	1,100	420.54
1989-01-17	7,000	7,000	6,800	6,900	2,700	420.54
1989-01-13	7,100	7,100	7,000	7,000	7,500	426.63
1989-01-12	6,490	6,640	6,450	6,640	6,200	404.69
1989-01-11	6,310	6,500	6,310	6,400	5,100	390.06
1989-01-10	6,260	6,300	6,250	6,300	1,400	383.97
1989-01-09	6,210	6,250	6,210	6,250	2,200	380.92
1989-01-06	6,250	6,250	6,200	6,250	3,300	380.92
1989-01-05	6,250	6,250	6,200	6,200	1,300	377.87
1989-01-04	6,000	6,200	6,000	6,200	2,300	377.87

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