1982 日比谷総合設備(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 10,000 | 10,000 | 9,950 | 9,950 | 400 | 753.79 |
| 1992-12-29 | 10,000 | 10,000 | 10,000 | 10,000 | 500 | 757.58 |
| 1992-12-25 | 10,300 | 10,300 | 10,300 | 10,300 | 2,700 | 780.30 |
| 1992-12-24 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 753.79 |
| 1992-12-22 | 9,950 | 9,950 | 9,950 | 9,950 | 200 | 753.79 |
| 1992-12-21 | 10,000 | 10,000 | 10,000 | 10,000 | 3,600 | 757.58 |
| 1992-12-18 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 757.58 |
| 1992-12-17 | 10,100 | 10,200 | 10,100 | 10,200 | 500 | 772.73 |
| 1992-12-15 | 10,200 | 10,200 | 9,990 | 9,990 | 400 | 756.82 |
| 1992-12-14 | 10,200 | 10,200 | 10,000 | 10,000 | 400 | 757.58 |
| 1992-12-11 | 10,800 | 10,800 | 10,700 | 10,700 | 400 | 810.61 |
| 1992-12-10 | 10,500 | 11,000 | 10,100 | 11,000 | 8,500 | 833.33 |
| 1992-12-09 | 9,940 | 10,700 | 9,940 | 10,700 | 6,400 | 810.61 |
| 1992-12-08 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 742.42 |
| 1992-12-04 | 10,000 | 10,300 | 10,000 | 10,000 | 2,500 | 757.58 |
| 1992-12-03 | 9,700 | 10,000 | 9,700 | 10,000 | 5,400 | 757.58 |
| 1992-12-02 | 9,560 | 9,700 | 9,560 | 9,700 | 700 | 734.85 |
| 1992-12-01 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 727.27 |
| 1992-11-30 | 9,500 | 9,600 | 9,500 | 9,550 | 1,600 | 723.49 |
| 1992-11-26 | 9,790 | 9,800 | 9,700 | 9,800 | 2,900 | 742.42 |
| 1992-11-25 | 9,990 | 9,990 | 9,840 | 9,840 | 5,800 | 745.46 |
| 1992-11-20 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 727.27 |
| 1992-11-19 | 9,500 | 9,600 | 9,500 | 9,600 | 200 | 727.27 |
| 1992-11-17 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 727.27 |
| 1992-11-16 | 9,900 | 9,900 | 9,800 | 9,800 | 3,000 | 742.42 |
| 1992-11-13 | 9,990 | 10,000 | 9,890 | 9,900 | 8,700 | 750 |
| 1992-11-12 | 9,500 | 10,000 | 9,500 | 10,000 | 8,600 | 757.58 |
| 1992-11-11 | 9,000 | 9,500 | 9,000 | 9,500 | 8,100 | 719.70 |
| 1992-11-10 | 8,800 | 9,000 | 8,800 | 9,000 | 1,300 | 681.82 |
| 1992-11-06 | 9,200 | 9,200 | 9,200 | 9,200 | 300 | 696.97 |
| 1992-11-05 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 704.55 |
| 1992-11-04 | 9,100 | 9,200 | 9,100 | 9,200 | 200 | 696.97 |
| 1992-11-02 | 9,100 | 9,100 | 9,100 | 9,100 | 3,900 | 689.39 |
| 1992-10-30 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 712.12 |
| 1992-10-28 | 9,600 | 9,600 | 9,590 | 9,600 | 400 | 727.27 |
| 1992-10-26 | 9,700 | 9,700 | 9,700 | 9,700 | 2,800 | 734.85 |
| 1992-10-23 | 9,700 | 9,700 | 9,700 | 9,700 | 400 | 734.85 |
| 1992-10-20 | 9,740 | 9,740 | 9,740 | 9,740 | 100 | 737.88 |
| 1992-10-16 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 750 |
| 1992-10-15 | 9,910 | 9,910 | 9,910 | 9,910 | 100 | 750.76 |
| 1992-10-14 | 10,000 | 10,100 | 10,000 | 10,100 | 200 | 765.15 |
| 1992-10-13 | 9,900 | 9,900 | 9,900 | 9,900 | 400 | 750 |
| 1992-10-12 | 9,900 | 10,000 | 9,810 | 9,810 | 2,700 | 743.18 |
| 1992-10-09 | 10,000 | 10,000 | 9,900 | 9,900 | 2,600 | 750 |
| 1992-10-07 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 757.58 |
| 1992-10-06 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 757.58 |
| 1992-10-05 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 742.42 |
| 1992-10-01 | 9,700 | 9,750 | 9,650 | 9,700 | 3,600 | 734.85 |
| 1992-09-30 | 9,800 | 9,900 | 9,800 | 9,900 | 200 | 750 |
| 1992-09-29 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 734.85 |
| 1992-09-25 | 10,100 | 10,100 | 10,000 | 10,000 | 3,100 | 757.58 |
| 1992-09-24 | 9,800 | 9,800 | 9,700 | 9,700 | 2,100 | 734.85 |
| 1992-09-22 | 9,760 | 9,760 | 9,750 | 9,760 | 1,200 | 739.39 |
| 1992-09-21 | 9,750 | 9,750 | 9,750 | 9,750 | 200 | 738.64 |
| 1992-09-18 | 9,890 | 9,900 | 9,840 | 9,840 | 3,200 | 745.46 |
| 1992-09-17 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 756.82 |
| 1992-09-16 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 757.58 |
| 1992-09-14 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 757.58 |
| 1992-09-11 | 10,500 | 10,500 | 10,100 | 10,100 | 900 | 765.15 |
| 1992-09-10 | 10,500 | 10,600 | 10,500 | 10,500 | 1,100 | 795.46 |
| 1992-09-09 | 10,100 | 10,500 | 10,100 | 10,500 | 1,100 | 795.46 |
| 1992-09-08 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 795.46 |
| 1992-09-07 | 11,000 | 11,000 | 11,000 | 11,000 | 1,400 | 833.33 |
| 1992-09-04 | 10,800 | 11,100 | 10,600 | 10,600 | 2,800 | 803.03 |
| 1992-09-03 | 10,900 | 10,900 | 10,700 | 10,800 | 1,300 | 818.18 |
| 1992-09-02 | 11,000 | 11,000 | 10,700 | 11,000 | 4,500 | 833.33 |
| 1992-09-01 | 11,300 | 11,300 | 10,700 | 10,700 | 3,300 | 810.61 |
| 1992-08-31 | 9,990 | 10,800 | 9,990 | 10,800 | 6,400 | 818.18 |
| 1992-08-28 | 9,710 | 9,850 | 9,710 | 9,800 | 4,700 | 742.42 |
| 1992-08-27 | 9,000 | 9,010 | 9,000 | 9,010 | 900 | 682.58 |
| 1992-08-26 | 8,590 | 8,800 | 8,590 | 8,800 | 2,300 | 666.67 |
| 1992-08-25 | 8,680 | 8,710 | 8,600 | 8,610 | 2,500 | 652.27 |
| 1992-08-24 | 8,310 | 8,600 | 8,300 | 8,600 | 3,300 | 651.52 |
| 1992-08-21 | 7,650 | 8,190 | 7,650 | 8,190 | 4,000 | 620.46 |
| 1992-08-20 | 7,200 | 7,590 | 7,100 | 7,590 | 6,200 | 575 |
| 1992-08-19 | 7,500 | 7,500 | 7,350 | 7,350 | 700 | 556.82 |
| 1992-08-18 | 7,600 | 7,600 | 7,500 | 7,500 | 1,100 | 568.18 |
| 1992-08-17 | 7,700 | 7,700 | 7,600 | 7,600 | 3,000 | 575.76 |
| 1992-08-11 | 9,000 | 9,000 | 8,800 | 8,800 | 1,000 | 666.67 |
| 1992-08-10 | 9,200 | 9,200 | 9,000 | 9,000 | 800 | 681.82 |
| 1992-08-07 | 9,400 | 9,400 | 9,300 | 9,300 | 500 | 704.55 |
| 1992-08-05 | 9,590 | 9,590 | 9,400 | 9,400 | 1,000 | 712.12 |
| 1992-08-03 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 727.27 |
| 1992-07-31 | 9,600 | 9,600 | 9,500 | 9,500 | 300 | 719.70 |
| 1992-07-30 | 9,600 | 9,600 | 9,600 | 9,600 | 300 | 727.27 |
| 1992-07-29 | 9,710 | 9,710 | 9,700 | 9,700 | 600 | 734.85 |
| 1992-07-28 | 9,800 | 9,800 | 9,700 | 9,700 | 400 | 734.85 |
| 1992-07-24 | 9,800 | 9,800 | 9,800 | 9,800 | 600 | 742.42 |
| 1992-07-23 | 9,700 | 9,700 | 9,650 | 9,700 | 400 | 734.85 |
| 1992-07-22 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 765.15 |
| 1992-07-21 | 10,100 | 10,100 | 10,100 | 10,100 | 1,400 | 765.15 |
| 1992-07-15 | 11,200 | 11,200 | 11,100 | 11,100 | 200 | 840.91 |
| 1992-07-14 | 11,000 | 11,100 | 11,000 | 11,100 | 500 | 840.91 |
| 1992-07-13 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 833.33 |
| 1992-07-10 | 11,000 | 11,000 | 11,000 | 11,000 | 1,300 | 833.33 |
| 1992-07-09 | 10,400 | 10,500 | 10,400 | 10,500 | 2,300 | 795.46 |
| 1992-07-08 | 10,500 | 10,500 | 10,500 | 10,500 | 1,900 | 795.46 |
| 1992-07-07 | 10,500 | 10,700 | 10,500 | 10,500 | 1,200 | 795.46 |
| 1992-07-06 | 10,400 | 10,500 | 10,400 | 10,500 | 1,400 | 795.46 |
| 1992-07-03 | 10,200 | 10,400 | 10,200 | 10,400 | 1,000 | 787.88 |
| 1992-07-02 | 10,000 | 10,200 | 10,000 | 10,200 | 4,600 | 772.73 |
| 1992-07-01 | 10,000 | 10,000 | 9,800 | 9,950 | 1,400 | 753.79 |
| 1992-06-30 | 9,750 | 10,100 | 9,750 | 10,000 | 700 | 757.58 |
| 1992-06-29 | 10,000 | 10,000 | 9,750 | 9,750 | 1,100 | 738.64 |
| 1992-06-26 | 10,300 | 10,300 | 10,300 | 10,300 | 600 | 780.30 |
| 1992-06-25 | 10,400 | 10,400 | 10,400 | 10,400 | 300 | 787.88 |
| 1992-06-24 | 10,400 | 10,500 | 10,300 | 10,300 | 1,700 | 780.30 |
| 1992-06-22 | 10,300 | 10,600 | 10,300 | 10,500 | 1,700 | 795.46 |
| 1992-06-19 | 10,300 | 10,300 | 10,100 | 10,200 | 3,900 | 772.73 |
| 1992-06-18 | 10,500 | 10,500 | 10,300 | 10,300 | 2,100 | 780.30 |
| 1992-06-17 | 11,200 | 11,200 | 10,900 | 11,000 | 3,300 | 833.33 |
| 1992-06-16 | 11,400 | 11,400 | 11,000 | 11,000 | 800 | 833.33 |
| 1992-06-15 | 11,500 | 11,500 | 11,400 | 11,400 | 1,300 | 863.64 |
| 1992-06-12 | 11,600 | 11,600 | 11,500 | 11,500 | 1,200 | 871.21 |
| 1992-06-11 | 11,700 | 11,700 | 11,500 | 11,500 | 1,400 | 871.21 |
| 1992-06-10 | 11,900 | 11,900 | 11,600 | 11,700 | 2,200 | 886.36 |
| 1992-06-05 | 12,000 | 12,000 | 11,900 | 11,900 | 400 | 901.52 |
| 1992-06-04 | 11,900 | 12,000 | 11,800 | 11,800 | 1,100 | 893.94 |
| 1992-06-03 | 12,300 | 12,300 | 12,300 | 12,300 | 100 | 931.82 |
| 1992-06-02 | 12,000 | 12,000 | 11,900 | 12,000 | 300 | 909.09 |
| 1992-06-01 | 12,000 | 12,000 | 12,000 | 12,000 | 1,100 | 909.09 |
| 1992-05-29 | 11,800 | 12,500 | 11,800 | 12,500 | 400 | 946.97 |
| 1992-05-28 | 11,900 | 11,900 | 11,900 | 11,900 | 500 | 901.52 |
| 1992-05-27 | 12,400 | 12,400 | 12,300 | 12,300 | 200 | 931.82 |
| 1992-05-26 | 12,500 | 12,500 | 12,500 | 12,500 | 200 | 946.97 |
| 1992-05-25 | 12,600 | 12,800 | 12,600 | 12,800 | 700 | 969.70 |
| 1992-05-22 | 12,400 | 12,400 | 11,600 | 11,600 | 2,700 | 878.79 |
| 1992-05-21 | 12,900 | 12,900 | 12,200 | 12,200 | 900 | 924.24 |
| 1992-05-20 | 13,300 | 13,500 | 12,900 | 12,900 | 1,000 | 977.27 |
| 1992-05-19 | 13,100 | 13,400 | 12,900 | 13,400 | 1,800 | 1,015.15 |
| 1992-05-18 | 12,900 | 13,000 | 12,900 | 13,000 | 300 | 984.85 |
| 1992-05-15 | 12,900 | 13,000 | 12,900 | 12,900 | 1,200 | 977.27 |
| 1992-05-14 | 13,500 | 13,500 | 13,000 | 13,000 | 1,400 | 984.85 |
| 1992-05-13 | 13,500 | 13,700 | 13,400 | 13,400 | 2,400 | 1,015.15 |
| 1992-05-12 | 13,200 | 13,400 | 12,900 | 13,400 | 2,900 | 1,015.15 |
| 1992-05-11 | 12,500 | 12,500 | 12,500 | 12,500 | 1,100 | 946.97 |
| 1992-05-08 | 12,200 | 12,700 | 12,000 | 12,000 | 6,000 | 909.09 |
| 1992-05-07 | 11,700 | 12,200 | 11,700 | 12,100 | 2,000 | 916.67 |
| 1992-05-01 | 11,700 | 11,700 | 11,700 | 11,700 | 600 | 886.36 |
| 1992-04-30 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 871.21 |
| 1992-04-28 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 871.21 |
| 1992-04-27 | 11,900 | 11,900 | 11,900 | 11,900 | 1,800 | 901.52 |
| 1992-04-24 | 12,100 | 12,100 | 11,900 | 11,900 | 300 | 901.52 |
| 1992-04-23 | 12,000 | 12,000 | 11,800 | 12,000 | 400 | 909.09 |
| 1992-04-22 | 12,000 | 12,200 | 12,000 | 12,200 | 200 | 924.24 |
| 1992-04-17 | 13,000 | 13,000 | 12,800 | 12,800 | 900 | 969.70 |
| 1992-04-16 | 12,300 | 12,800 | 12,300 | 12,800 | 700 | 969.70 |
| 1992-04-14 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 886.36 |
| 1992-04-13 | 11,700 | 11,700 | 11,700 | 11,700 | 300 | 886.36 |
| 1992-04-10 | 11,100 | 11,600 | 11,100 | 11,300 | 900 | 856.06 |
| 1992-04-09 | 11,200 | 11,200 | 11,200 | 11,200 | 100 | 848.49 |
| 1992-04-08 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 886.36 |
| 1992-04-06 | 12,100 | 12,100 | 12,000 | 12,000 | 600 | 909.09 |
| 1992-04-03 | 12,500 | 12,500 | 12,100 | 12,100 | 200 | 916.67 |
| 1992-03-27 | 12,700 | 13,000 | 12,600 | 13,000 | 1,400 | 984.85 |
| 1992-03-26 | 12,500 | 13,000 | 12,500 | 12,700 | 2,100 | 962.12 |
| 1992-03-25 | 14,400 | 14,400 | 13,500 | 13,800 | 2,000 | 950.41 |
| 1992-03-24 | 15,000 | 15,000 | 14,500 | 14,500 | 1,200 | 998.62 |
| 1992-03-23 | 15,500 | 15,500 | 15,000 | 15,000 | 2,200 | 1,033.06 |
| 1992-03-19 | 15,500 | 15,500 | 15,500 | 15,500 | 400 | 1,067.49 |
| 1992-03-18 | 15,200 | 15,200 | 15,000 | 15,000 | 11,300 | 1,033.06 |
| 1992-03-17 | 14,900 | 15,200 | 14,900 | 15,200 | 10,500 | 1,046.83 |
| 1992-03-16 | 15,800 | 15,800 | 15,800 | 15,800 | 700 | 1,088.15 |
| 1992-03-13 | 16,500 | 16,500 | 15,900 | 15,900 | 1,000 | 1,095.04 |
| 1992-03-12 | 17,000 | 17,000 | 16,900 | 16,900 | 400 | 1,163.91 |
| 1992-03-11 | 17,200 | 17,200 | 17,200 | 17,200 | 500 | 1,184.57 |
| 1992-03-10 | 17,300 | 17,400 | 17,200 | 17,200 | 1,500 | 1,184.57 |
| 1992-03-09 | 18,000 | 18,100 | 17,900 | 18,100 | 1,500 | 1,246.56 |
| 1992-03-06 | 18,000 | 18,000 | 18,000 | 18,000 | 1,500 | 1,239.67 |
| 1992-03-05 | 18,400 | 18,400 | 18,200 | 18,200 | 400 | 1,253.44 |
| 1992-03-04 | 18,800 | 18,800 | 18,200 | 18,200 | 1,000 | 1,253.44 |
| 1992-03-03 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 1,308.54 |
| 1992-03-02 | 19,500 | 19,500 | 19,100 | 19,400 | 300 | 1,336.09 |
| 1992-02-28 | 19,100 | 19,500 | 19,100 | 19,500 | 400 | 1,342.98 |
| 1992-02-27 | 19,600 | 19,600 | 19,200 | 19,200 | 500 | 1,322.31 |
| 1992-02-26 | 19,800 | 19,800 | 19,800 | 19,800 | 700 | 1,363.64 |
| 1992-02-25 | 19,900 | 19,900 | 19,700 | 19,800 | 1,500 | 1,363.64 |
| 1992-02-20 | 20,000 | 20,000 | 19,900 | 19,900 | 1,100 | 1,370.52 |
| 1992-02-17 | 19,900 | 19,900 | 19,900 | 19,900 | 100 | 1,370.52 |
| 1992-02-10 | 20,000 | 20,000 | 20,000 | 20,000 | 3,100 | 1,377.41 |
| 1992-02-07 | 20,000 | 21,000 | 20,000 | 21,000 | 2,300 | 1,446.28 |
| 1992-02-06 | 19,900 | 20,000 | 19,900 | 20,000 | 1,100 | 1,377.41 |
| 1992-02-05 | 19,700 | 19,700 | 19,500 | 19,500 | 600 | 1,342.98 |
| 1992-02-04 | 19,700 | 19,700 | 19,600 | 19,700 | 1,400 | 1,356.75 |
| 1992-02-03 | 19,500 | 19,700 | 19,500 | 19,700 | 900 | 1,356.75 |
| 1992-01-31 | 18,500 | 18,800 | 18,300 | 18,800 | 2,900 | 1,294.77 |
| 1992-01-30 | 18,300 | 18,300 | 18,300 | 18,300 | 100 | 1,260.33 |
| 1992-01-29 | 18,000 | 18,300 | 18,000 | 18,300 | 500 | 1,260.33 |
| 1992-01-28 | 17,900 | 18,000 | 17,900 | 18,000 | 400 | 1,239.67 |
| 1992-01-27 | 18,700 | 18,700 | 18,700 | 18,700 | 100 | 1,287.88 |
| 1992-01-20 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 1,342.98 |
| 1992-01-17 | 19,900 | 19,900 | 19,500 | 19,500 | 200 | 1,342.98 |
| 1992-01-16 | 20,000 | 20,000 | 20,000 | 20,000 | 100 | 1,377.41 |
| 1992-01-10 | 20,000 | 20,000 | 20,000 | 20,000 | 200 | 1,377.41 |
| 1992-01-09 | 19,600 | 19,600 | 19,600 | 19,600 | 100 | 1,349.86 |
| 1992-01-08 | 19,500 | 19,500 | 19,500 | 19,500 | 1,200 | 1,342.98 |
| 1992-01-07 | 19,500 | 19,500 | 19,500 | 19,500 | 1,000 | 1,342.98 |
| 1992-01-06 | 19,300 | 19,500 | 19,300 | 19,500 | 900 | 1,342.98 |
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
