1982 日比谷総合設備(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 18,600 | 18,600 | 18,600 | 18,600 | 300 | 1,280.99 |
| 1991-12-24 | 18,700 | 18,700 | 18,500 | 18,500 | 300 | 1,274.10 |
| 1991-12-20 | 19,200 | 19,200 | 19,000 | 19,100 | 400 | 1,315.43 |
| 1991-12-18 | 19,300 | 19,300 | 19,000 | 19,100 | 500 | 1,315.43 |
| 1991-12-13 | 18,300 | 18,500 | 18,300 | 18,500 | 500 | 1,274.10 |
| 1991-12-11 | 18,800 | 18,800 | 18,500 | 18,500 | 1,200 | 1,274.10 |
| 1991-12-09 | 18,500 | 18,500 | 18,500 | 18,500 | 600 | 1,274.10 |
| 1991-12-06 | 18,300 | 18,600 | 18,300 | 18,600 | 1,900 | 1,280.99 |
| 1991-12-05 | 18,600 | 18,600 | 18,600 | 18,600 | 300 | 1,280.99 |
| 1991-12-04 | 18,000 | 18,100 | 18,000 | 18,100 | 900 | 1,246.56 |
| 1991-12-03 | 18,600 | 18,600 | 18,100 | 18,100 | 600 | 1,246.56 |
| 1991-11-29 | 19,500 | 19,500 | 19,300 | 19,400 | 400 | 1,336.09 |
| 1991-11-28 | 19,000 | 19,500 | 19,000 | 19,500 | 1,000 | 1,342.98 |
| 1991-11-25 | 21,100 | 21,100 | 21,100 | 21,100 | 200 | 1,453.17 |
| 1991-11-22 | 21,000 | 21,000 | 21,000 | 21,000 | 100 | 1,446.28 |
| 1991-11-21 | 21,400 | 21,400 | 21,400 | 21,400 | 700 | 1,473.83 |
| 1991-11-20 | 21,400 | 21,600 | 21,400 | 21,600 | 300 | 1,487.60 |
| 1991-11-19 | 21,400 | 21,400 | 21,400 | 21,400 | 100 | 1,473.83 |
| 1991-11-15 | 21,900 | 21,900 | 21,900 | 21,900 | 500 | 1,508.26 |
| 1991-11-14 | 21,500 | 21,700 | 21,400 | 21,400 | 600 | 1,473.83 |
| 1991-11-13 | 22,100 | 22,100 | 22,100 | 22,100 | 100 | 1,522.04 |
| 1991-11-08 | 22,700 | 22,700 | 22,700 | 22,700 | 300 | 1,563.36 |
| 1991-10-31 | 23,100 | 23,100 | 23,100 | 23,100 | 200 | 1,590.91 |
| 1991-10-30 | 22,900 | 23,200 | 22,900 | 23,200 | 1,100 | 1,597.80 |
| 1991-10-29 | 22,700 | 22,700 | 22,500 | 22,500 | 200 | 1,549.59 |
| 1991-10-28 | 23,100 | 23,100 | 22,700 | 22,900 | 4,100 | 1,577.14 |
| 1991-10-22 | 21,500 | 21,500 | 21,400 | 21,400 | 1,800 | 1,473.83 |
| 1991-10-21 | 21,700 | 21,700 | 21,400 | 21,500 | 2,200 | 1,480.72 |
| 1991-10-18 | 22,400 | 22,400 | 21,800 | 22,000 | 1,400 | 1,515.15 |
| 1991-10-17 | 22,500 | 22,500 | 22,500 | 22,500 | 600 | 1,549.59 |
| 1991-10-15 | 22,500 | 22,500 | 22,500 | 22,500 | 1,100 | 1,549.59 |
| 1991-10-09 | 24,500 | 24,500 | 24,500 | 24,500 | 100 | 1,687.33 |
| 1991-10-04 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 1,721.76 |
| 1991-10-02 | 25,000 | 25,000 | 24,500 | 25,000 | 2,300 | 1,721.76 |
| 1991-10-01 | 25,100 | 25,100 | 25,000 | 25,000 | 2,500 | 1,721.76 |
| 1991-09-30 | 25,400 | 25,600 | 25,000 | 25,300 | 4,500 | 1,742.42 |
| 1991-09-27 | 23,800 | 25,000 | 23,800 | 25,000 | 8,200 | 1,721.76 |
| 1991-09-25 | 22,600 | 22,600 | 22,500 | 22,500 | 900 | 1,549.59 |
| 1991-09-24 | 22,400 | 22,600 | 22,400 | 22,600 | 200 | 1,556.47 |
| 1991-09-20 | 22,600 | 22,600 | 22,200 | 22,200 | 1,100 | 1,528.93 |
| 1991-09-19 | 22,100 | 22,100 | 22,000 | 22,000 | 2,200 | 1,515.15 |
| 1991-09-18 | 21,600 | 21,900 | 21,400 | 21,900 | 1,000 | 1,508.26 |
| 1991-09-17 | 21,600 | 21,900 | 21,600 | 21,900 | 1,500 | 1,508.26 |
| 1991-09-13 | 21,400 | 21,600 | 21,400 | 21,600 | 2,000 | 1,487.60 |
| 1991-09-12 | 21,900 | 22,000 | 21,500 | 21,500 | 2,500 | 1,480.72 |
| 1991-09-11 | 22,300 | 22,300 | 21,900 | 21,900 | 2,000 | 1,508.26 |
| 1991-09-09 | 22,500 | 22,500 | 22,300 | 22,300 | 200 | 1,535.81 |
| 1991-09-06 | 22,700 | 22,700 | 22,300 | 22,300 | 300 | 1,535.81 |
| 1991-09-05 | 22,700 | 22,700 | 22,700 | 22,700 | 300 | 1,563.36 |
| 1991-09-03 | 23,000 | 23,000 | 23,000 | 23,000 | 400 | 1,584.02 |
| 1991-08-30 | 22,400 | 23,000 | 22,300 | 23,000 | 1,300 | 1,584.02 |
| 1991-08-29 | 21,800 | 22,000 | 21,700 | 22,000 | 400 | 1,515.15 |
| 1991-08-28 | 21,600 | 21,600 | 21,400 | 21,400 | 400 | 1,473.83 |
| 1991-08-27 | 21,600 | 21,600 | 21,600 | 21,600 | 400 | 1,487.60 |
| 1991-08-26 | 21,600 | 21,600 | 21,600 | 21,600 | 300 | 1,487.60 |
| 1991-08-23 | 21,400 | 21,600 | 21,200 | 21,600 | 700 | 1,487.60 |
| 1991-08-22 | 21,400 | 21,400 | 21,000 | 21,000 | 7,500 | 1,446.28 |
| 1991-08-21 | 20,000 | 20,000 | 20,000 | 20,000 | 500 | 1,377.41 |
| 1991-08-20 | 20,000 | 20,000 | 20,000 | 20,000 | 2,200 | 1,377.41 |
| 1991-08-16 | 22,200 | 22,200 | 22,000 | 22,000 | 500 | 1,515.15 |
| 1991-08-15 | 23,400 | 23,400 | 23,000 | 23,000 | 1,300 | 1,584.02 |
| 1991-08-14 | 23,300 | 23,300 | 23,100 | 23,300 | 1,500 | 1,604.68 |
| 1991-08-13 | 24,400 | 24,400 | 24,400 | 24,400 | 2,400 | 1,680.44 |
| 1991-08-12 | 24,800 | 24,800 | 24,500 | 24,500 | 5,700 | 1,687.33 |
| 1991-08-09 | 24,800 | 25,300 | 24,800 | 25,300 | 600 | 1,742.42 |
| 1991-08-08 | 25,300 | 25,400 | 25,300 | 25,400 | 600 | 1,749.31 |
| 1991-08-07 | 24,900 | 25,400 | 24,700 | 25,400 | 5,100 | 1,749.31 |
| 1991-08-06 | 24,900 | 24,900 | 24,500 | 24,900 | 1,200 | 1,714.88 |
| 1991-08-05 | 24,500 | 25,300 | 24,500 | 25,300 | 8,100 | 1,742.42 |
| 1991-08-01 | 23,600 | 23,600 | 23,600 | 23,600 | 400 | 1,625.34 |
| 1991-07-31 | 23,000 | 23,000 | 23,000 | 23,000 | 5,100 | 1,584.02 |
| 1991-07-30 | 23,000 | 23,000 | 22,900 | 23,000 | 4,800 | 1,584.02 |
| 1991-07-29 | 23,200 | 23,200 | 23,000 | 23,000 | 1,100 | 1,584.02 |
| 1991-07-26 | 23,500 | 23,500 | 23,300 | 23,300 | 1,500 | 1,604.68 |
| 1991-07-25 | 24,000 | 24,100 | 23,800 | 23,800 | 1,900 | 1,639.12 |
| 1991-07-24 | 23,800 | 24,000 | 23,600 | 24,000 | 5,000 | 1,652.89 |
| 1991-07-23 | 24,500 | 24,500 | 23,900 | 23,900 | 600 | 1,646.01 |
| 1991-07-22 | 25,200 | 25,200 | 24,900 | 24,900 | 1,100 | 1,714.88 |
| 1991-07-19 | 25,000 | 25,100 | 25,000 | 25,100 | 300 | 1,728.65 |
| 1991-07-18 | 25,600 | 25,600 | 25,600 | 25,600 | 200 | 1,763.09 |
| 1991-07-16 | 26,000 | 26,400 | 26,000 | 26,400 | 2,400 | 1,818.18 |
| 1991-07-15 | 25,800 | 26,200 | 25,500 | 26,000 | 1,400 | 1,790.63 |
| 1991-07-12 | 26,000 | 26,100 | 25,900 | 26,000 | 800 | 1,790.63 |
| 1991-07-11 | 26,000 | 26,200 | 26,000 | 26,000 | 1,400 | 1,790.63 |
| 1991-07-10 | 26,000 | 26,200 | 25,800 | 26,200 | 1,000 | 1,804.41 |
| 1991-07-09 | 25,400 | 25,800 | 25,200 | 25,800 | 2,300 | 1,776.86 |
| 1991-07-05 | 26,400 | 26,500 | 26,000 | 26,400 | 2,900 | 1,818.18 |
| 1991-07-04 | 26,800 | 26,800 | 26,400 | 26,500 | 1,800 | 1,825.07 |
| 1991-07-03 | 27,200 | 27,200 | 27,000 | 27,000 | 1,100 | 1,859.50 |
| 1991-07-02 | 27,200 | 27,200 | 27,200 | 27,200 | 100 | 1,873.28 |
| 1991-07-01 | 27,300 | 27,500 | 27,000 | 27,500 | 6,400 | 1,893.94 |
| 1991-06-28 | 27,700 | 27,700 | 27,200 | 27,300 | 3,600 | 1,880.17 |
| 1991-06-27 | 27,700 | 27,700 | 27,400 | 27,500 | 3,300 | 1,893.94 |
| 1991-06-26 | 27,800 | 27,900 | 27,500 | 27,700 | 4,400 | 1,907.71 |
| 1991-06-25 | 27,300 | 27,700 | 27,300 | 27,700 | 800 | 1,907.71 |
| 1991-06-24 | 27,900 | 27,900 | 27,500 | 27,700 | 3,300 | 1,907.71 |
| 1991-06-21 | 28,000 | 28,200 | 27,700 | 27,700 | 5,000 | 1,907.71 |
| 1991-06-20 | 27,500 | 28,000 | 27,300 | 28,000 | 4,600 | 1,928.37 |
| 1991-06-19 | 28,600 | 28,600 | 27,700 | 27,700 | 10,500 | 1,907.71 |
| 1991-06-18 | 28,800 | 29,000 | 28,600 | 28,600 | 3,600 | 1,969.70 |
| 1991-06-17 | 29,300 | 29,400 | 29,000 | 29,000 | 4,000 | 1,997.25 |
| 1991-06-14 | 29,100 | 29,800 | 29,100 | 29,200 | 19,000 | 2,011.02 |
| 1991-06-13 | 29,300 | 29,300 | 29,100 | 29,200 | 6,500 | 2,011.02 |
| 1991-06-12 | 29,300 | 29,500 | 29,200 | 29,300 | 12,300 | 2,017.91 |
| 1991-06-11 | 28,400 | 29,300 | 28,400 | 29,300 | 7,400 | 2,017.91 |
| 1991-06-10 | 29,300 | 29,300 | 28,500 | 28,500 | 5,100 | 1,962.81 |
| 1991-06-07 | 28,400 | 29,400 | 28,300 | 29,200 | 15,100 | 2,011.02 |
| 1991-06-06 | 28,400 | 28,600 | 28,200 | 28,400 | 8,600 | 1,955.92 |
| 1991-06-05 | 27,500 | 28,400 | 27,500 | 28,200 | 19,000 | 1,942.15 |
| 1991-06-04 | 27,500 | 27,500 | 27,200 | 27,500 | 3,900 | 1,893.94 |
| 1991-06-03 | 28,200 | 28,200 | 27,600 | 27,600 | 2,200 | 1,900.83 |
| 1991-05-31 | 28,000 | 28,000 | 28,000 | 28,000 | 6,400 | 1,928.37 |
| 1991-05-30 | 28,000 | 28,600 | 27,900 | 28,000 | 9,500 | 1,928.37 |
| 1991-05-29 | 27,400 | 27,500 | 27,200 | 27,500 | 4,500 | 1,893.94 |
| 1991-05-28 | 27,000 | 27,000 | 26,600 | 26,600 | 2,200 | 1,831.96 |
| 1991-05-27 | 27,900 | 27,900 | 27,400 | 27,400 | 3,400 | 1,887.05 |
| 1991-05-24 | 29,300 | 29,400 | 27,700 | 27,800 | 15,000 | 1,914.60 |
| 1991-05-23 | 28,700 | 29,600 | 28,700 | 29,400 | 40,200 | 2,024.79 |
| 1991-05-22 | 28,000 | 28,700 | 27,800 | 28,400 | 8,300 | 1,955.92 |
| 1991-05-21 | 27,100 | 28,000 | 27,100 | 27,600 | 6,400 | 1,900.83 |
| 1991-05-20 | 28,000 | 28,000 | 27,500 | 27,500 | 4,000 | 1,893.94 |
| 1991-05-17 | 26,900 | 28,400 | 26,900 | 28,400 | 13,200 | 1,955.92 |
| 1991-05-16 | 27,400 | 27,400 | 25,800 | 27,000 | 8,100 | 1,859.50 |
| 1991-05-15 | 28,200 | 28,300 | 27,400 | 27,600 | 10,900 | 1,900.83 |
| 1991-05-14 | 28,400 | 28,500 | 28,000 | 28,300 | 2,800 | 1,949.04 |
| 1991-05-13 | 29,100 | 29,300 | 28,300 | 28,400 | 14,200 | 1,955.92 |
| 1991-05-10 | 30,100 | 30,100 | 29,300 | 29,300 | 18,500 | 2,017.91 |
| 1991-05-09 | 28,900 | 30,200 | 28,300 | 30,000 | 77,100 | 2,066.12 |
| 1991-05-08 | 29,300 | 29,300 | 28,500 | 28,700 | 31,800 | 1,976.58 |
| 1991-05-07 | 27,700 | 29,600 | 27,700 | 29,100 | 111,100 | 2,004.13 |
| 1991-05-02 | 25,900 | 27,900 | 25,900 | 27,900 | 49,400 | 1,921.49 |
| 1991-05-01 | 25,500 | 26,200 | 25,200 | 26,000 | 11,300 | 1,790.63 |
| 1991-04-30 | 25,500 | 25,500 | 25,000 | 25,300 | 1,300 | 1,742.42 |
| 1991-04-26 | 25,400 | 26,100 | 25,200 | 25,500 | 15,500 | 1,756.20 |
| 1991-04-25 | 25,000 | 25,300 | 24,900 | 25,000 | 4,500 | 1,721.76 |
| 1991-04-24 | 25,000 | 25,200 | 24,900 | 25,000 | 1,400 | 1,721.76 |
| 1991-04-23 | 25,000 | 25,000 | 24,700 | 25,000 | 2,100 | 1,721.76 |
| 1991-04-22 | 25,600 | 25,600 | 25,100 | 25,200 | 1,900 | 1,735.54 |
| 1991-04-19 | 26,200 | 26,200 | 25,600 | 25,600 | 6,200 | 1,763.09 |
| 1991-04-18 | 26,300 | 26,300 | 26,000 | 26,300 | 5,900 | 1,811.29 |
| 1991-04-17 | 26,300 | 26,400 | 25,900 | 26,300 | 8,300 | 1,811.29 |
| 1991-04-16 | 26,500 | 26,500 | 26,200 | 26,300 | 5,000 | 1,811.29 |
| 1991-04-15 | 26,900 | 26,900 | 26,500 | 26,500 | 3,700 | 1,825.07 |
| 1991-04-12 | 26,700 | 26,900 | 26,200 | 26,800 | 7,100 | 1,845.73 |
| 1991-04-11 | 26,900 | 26,900 | 26,200 | 26,900 | 18,000 | 1,852.62 |
| 1991-04-10 | 25,400 | 26,300 | 25,400 | 26,300 | 9,200 | 1,811.29 |
| 1991-04-09 | 25,500 | 25,600 | 25,400 | 25,400 | 3,800 | 1,749.31 |
| 1991-04-08 | 25,500 | 25,500 | 25,400 | 25,400 | 1,200 | 1,749.31 |
| 1991-04-05 | 25,300 | 25,500 | 25,300 | 25,400 | 4,100 | 1,749.31 |
| 1991-04-04 | 25,500 | 25,500 | 25,300 | 25,300 | 3,500 | 1,742.42 |
| 1991-04-03 | 26,000 | 26,100 | 25,600 | 25,700 | 9,800 | 1,769.97 |
| 1991-04-02 | 26,000 | 26,600 | 25,800 | 26,200 | 19,300 | 1,804.41 |
| 1991-04-01 | 25,400 | 26,000 | 25,300 | 26,000 | 6,300 | 1,790.63 |
| 1991-03-29 | 24,800 | 26,000 | 24,500 | 26,000 | 22,400 | 1,790.63 |
| 1991-03-28 | 23,200 | 24,800 | 23,000 | 24,600 | 26,500 | 1,694.21 |
| 1991-03-27 | 23,200 | 23,200 | 22,900 | 23,200 | 5,400 | 1,597.80 |
| 1991-03-26 | 22,600 | 23,200 | 22,600 | 23,000 | 12,800 | 1,584.02 |
| 1991-03-25 | 23,500 | 23,500 | 22,700 | 22,700 | 2,800 | 1,563.36 |
| 1991-03-22 | 23,300 | 23,900 | 23,300 | 23,400 | 8,500 | 1,611.57 |
| 1991-03-20 | 23,500 | 23,700 | 23,000 | 23,500 | 5,800 | 1,618.46 |
| 1991-03-19 | 24,000 | 24,000 | 23,600 | 23,900 | 4,800 | 1,646.01 |
| 1991-03-18 | 22,700 | 24,000 | 22,700 | 24,000 | 16,300 | 1,652.89 |
| 1991-03-15 | 22,300 | 22,400 | 22,100 | 22,400 | 9,300 | 1,542.70 |
| 1991-03-14 | 22,400 | 22,500 | 21,800 | 22,100 | 8,100 | 1,522.04 |
| 1991-03-13 | 23,100 | 23,200 | 22,500 | 22,700 | 6,500 | 1,563.36 |
| 1991-03-12 | 22,900 | 23,500 | 22,900 | 23,000 | 12,900 | 1,584.02 |
| 1991-03-11 | 22,500 | 22,900 | 22,200 | 22,800 | 8,000 | 1,570.25 |
| 1991-03-08 | 20,700 | 22,700 | 20,700 | 22,500 | 29,100 | 1,549.59 |
| 1991-03-07 | 20,400 | 20,700 | 20,100 | 20,700 | 20,000 | 1,425.62 |
| 1991-03-06 | 20,000 | 20,200 | 19,500 | 20,200 | 13,700 | 1,391.18 |
| 1991-03-05 | 18,900 | 19,800 | 18,700 | 19,800 | 8,600 | 1,363.64 |
| 1991-03-04 | 17,900 | 18,700 | 17,800 | 18,700 | 3,100 | 1,287.88 |
| 1991-03-01 | 18,200 | 18,200 | 17,600 | 17,600 | 1,400 | 1,212.12 |
| 1991-02-28 | 18,000 | 18,400 | 18,000 | 18,400 | 500 | 1,267.22 |
| 1991-02-27 | 18,000 | 18,000 | 17,700 | 17,800 | 500 | 1,225.90 |
| 1991-02-26 | 17,800 | 17,800 | 17,600 | 17,700 | 800 | 1,219.01 |
| 1991-02-25 | 18,000 | 18,000 | 17,800 | 17,800 | 1,400 | 1,225.90 |
| 1991-02-22 | 18,100 | 18,100 | 18,000 | 18,000 | 3,100 | 1,239.67 |
| 1991-02-21 | 17,600 | 17,600 | 17,600 | 17,600 | 300 | 1,212.12 |
| 1991-02-20 | 18,900 | 18,900 | 18,200 | 18,200 | 4,200 | 1,253.44 |
| 1991-02-19 | 18,000 | 18,900 | 17,900 | 18,900 | 6,300 | 1,301.65 |
| 1991-02-18 | 16,600 | 17,400 | 16,600 | 17,400 | 4,300 | 1,198.35 |
| 1991-02-15 | 15,800 | 16,200 | 15,800 | 16,200 | 1,600 | 1,115.70 |
| 1991-02-14 | 16,100 | 16,100 | 15,400 | 15,700 | 1,600 | 1,081.27 |
| 1991-02-13 | 16,300 | 16,300 | 16,300 | 16,300 | 200 | 1,122.59 |
| 1991-02-12 | 16,200 | 16,200 | 16,200 | 16,200 | 2,400 | 1,115.70 |
| 1991-02-08 | 16,200 | 16,200 | 16,100 | 16,200 | 2,800 | 1,115.70 |
| 1991-02-07 | 16,300 | 16,300 | 16,100 | 16,100 | 300 | 1,108.82 |
| 1991-02-06 | 16,800 | 16,800 | 16,500 | 16,500 | 2,000 | 1,136.36 |
| 1991-02-05 | 16,600 | 16,800 | 16,600 | 16,600 | 1,500 | 1,143.25 |
| 1991-02-04 | 16,400 | 16,700 | 16,400 | 16,700 | 900 | 1,150.14 |
| 1991-02-01 | 16,500 | 16,500 | 15,800 | 16,300 | 1,300 | 1,122.59 |
| 1991-01-31 | 15,800 | 16,500 | 15,800 | 16,500 | 2,100 | 1,136.36 |
| 1991-01-30 | 14,800 | 15,300 | 14,800 | 15,200 | 1,100 | 1,046.83 |
| 1991-01-29 | 14,800 | 14,800 | 14,800 | 14,800 | 200 | 1,019.28 |
| 1991-01-28 | 14,700 | 14,700 | 14,700 | 14,700 | 200 | 1,012.40 |
| 1991-01-25 | 14,500 | 14,600 | 14,500 | 14,600 | 600 | 1,005.51 |
| 1991-01-24 | 14,500 | 14,500 | 14,500 | 14,500 | 1,200 | 998.62 |
| 1991-01-23 | 14,600 | 14,600 | 14,500 | 14,500 | 1,700 | 998.62 |
| 1991-01-22 | 14,400 | 14,500 | 14,400 | 14,500 | 500 | 998.62 |
| 1991-01-21 | 14,200 | 14,400 | 14,200 | 14,400 | 1,800 | 991.74 |
| 1991-01-17 | 13,600 | 13,600 | 13,600 | 13,600 | 100 | 936.64 |
| 1991-01-16 | 13,500 | 13,500 | 13,400 | 13,500 | 2,100 | 929.75 |
| 1991-01-14 | 14,000 | 14,000 | 14,000 | 14,000 | 3,500 | 964.19 |
| 1991-01-11 | 14,700 | 14,700 | 14,500 | 14,500 | 600 | 998.62 |
| 1991-01-10 | 14,700 | 14,800 | 14,700 | 14,700 | 2,300 | 1,012.40 |
| 1991-01-04 | 15,300 | 15,300 | 15,300 | 15,300 | 400 | 1,053.72 |
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
