1982 日比谷総合設備(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 596 | 596 | 585 | 590 | 35,000 | 590 |
| 1997-12-29 | 599 | 599 | 575 | 599 | 46,000 | 599 |
| 1997-12-26 | 619 | 619 | 591 | 599 | 125,000 | 599 |
| 1997-12-25 | 619 | 619 | 619 | 619 | 57,000 | 619 |
| 1997-12-24 | 527 | 527 | 505 | 519 | 29,000 | 519 |
| 1997-12-22 | 523 | 526 | 523 | 526 | 18,000 | 526 |
| 1997-12-19 | 530 | 535 | 520 | 533 | 114,000 | 533 |
| 1997-12-18 | 527 | 535 | 522 | 535 | 17,000 | 535 |
| 1997-12-17 | 510 | 540 | 500 | 525 | 20,000 | 525 |
| 1997-12-16 | 546 | 556 | 510 | 510 | 17,000 | 510 |
| 1997-12-15 | 539 | 547 | 531 | 547 | 35,000 | 547 |
| 1997-12-12 | 540 | 540 | 537 | 537 | 27,000 | 537 |
| 1997-12-11 | 560 | 565 | 560 | 565 | 16,000 | 565 |
| 1997-12-10 | 615 | 615 | 560 | 560 | 329,000 | 560 |
| 1997-12-09 | 539 | 543 | 535 | 536 | 23,000 | 536 |
| 1997-12-08 | 539 | 539 | 539 | 539 | 15,000 | 539 |
| 1997-12-05 | 572 | 572 | 560 | 560 | 33,000 | 560 |
| 1997-12-04 | 580 | 580 | 563 | 570 | 10,000 | 570 |
| 1997-12-03 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1997-12-02 | 615 | 615 | 600 | 600 | 7,000 | 600 |
| 1997-12-01 | 570 | 581 | 560 | 566 | 31,000 | 566 |
| 1997-11-28 | 598 | 598 | 580 | 580 | 20,000 | 580 |
| 1997-11-27 | 585 | 586 | 560 | 560 | 57,000 | 560 |
| 1997-11-26 | 637 | 637 | 586 | 586 | 19,000 | 586 |
| 1997-11-25 | 651 | 651 | 650 | 650 | 49,000 | 650 |
| 1997-11-21 | 600 | 602 | 590 | 602 | 35,000 | 602 |
| 1997-11-20 | 631 | 631 | 602 | 602 | 11,000 | 602 |
| 1997-11-19 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1997-11-18 | 654 | 668 | 653 | 660 | 20,000 | 660 |
| 1997-11-17 | 632 | 654 | 632 | 654 | 11,000 | 654 |
| 1997-11-14 | 636 | 639 | 626 | 636 | 19,000 | 636 |
| 1997-11-13 | 636 | 636 | 625 | 636 | 46,000 | 636 |
| 1997-11-12 | 641 | 641 | 616 | 616 | 5,000 | 616 |
| 1997-11-11 | 609 | 610 | 603 | 610 | 52,000 | 610 |
| 1997-11-10 | 610 | 610 | 600 | 610 | 31,000 | 610 |
| 1997-11-07 | 619 | 619 | 614 | 614 | 58,000 | 614 |
| 1997-11-06 | 630 | 630 | 619 | 622 | 97,000 | 622 |
| 1997-11-05 | 650 | 650 | 616 | 616 | 23,000 | 616 |
| 1997-11-04 | 616 | 616 | 614 | 615 | 68,000 | 615 |
| 1997-10-31 | 615 | 630 | 610 | 615 | 32,000 | 615 |
| 1997-10-30 | 615 | 625 | 610 | 610 | 7,000 | 610 |
| 1997-10-29 | 645 | 645 | 635 | 635 | 4,000 | 635 |
| 1997-10-28 | 631 | 632 | 625 | 625 | 58,000 | 625 |
| 1997-10-27 | 650 | 650 | 643 | 645 | 42,000 | 645 |
| 1997-10-24 | 641 | 641 | 640 | 640 | 119,000 | 640 |
| 1997-10-23 | 631 | 640 | 630 | 631 | 34,000 | 631 |
| 1997-10-22 | 636 | 636 | 635 | 636 | 33,000 | 636 |
| 1997-10-21 | 634 | 645 | 634 | 634 | 206,000 | 634 |
| 1997-10-20 | 629 | 630 | 629 | 630 | 44,000 | 630 |
| 1997-10-17 | 627 | 634 | 624 | 634 | 65,000 | 634 |
| 1997-10-16 | 630 | 630 | 620 | 625 | 34,000 | 625 |
| 1997-10-14 | 590 | 590 | 575 | 580 | 76,000 | 580 |
| 1997-10-13 | 570 | 590 | 570 | 590 | 42,000 | 590 |
| 1997-10-09 | 594 | 595 | 590 | 590 | 17,000 | 590 |
| 1997-10-08 | 606 | 606 | 600 | 600 | 24,000 | 600 |
| 1997-10-07 | 606 | 606 | 604 | 606 | 75,000 | 606 |
| 1997-10-06 | 608 | 608 | 600 | 608 | 48,000 | 608 |
| 1997-10-03 | 624 | 625 | 610 | 625 | 37,000 | 625 |
| 1997-10-02 | 625 | 625 | 625 | 625 | 13,000 | 625 |
| 1997-10-01 | 630 | 630 | 625 | 625 | 6,000 | 625 |
| 1997-09-30 | 650 | 650 | 640 | 650 | 23,000 | 650 |
| 1997-09-29 | 661 | 661 | 650 | 650 | 18,000 | 650 |
| 1997-09-26 | 681 | 681 | 675 | 675 | 13,000 | 675 |
| 1997-09-25 | 700 | 705 | 681 | 701 | 11,000 | 701 |
| 1997-09-24 | 715 | 715 | 705 | 705 | 56,000 | 705 |
| 1997-09-22 | 690 | 691 | 685 | 685 | 66,000 | 685 |
| 1997-09-19 | 699 | 699 | 690 | 690 | 19,000 | 690 |
| 1997-09-18 | 705 | 705 | 695 | 699 | 81,000 | 699 |
| 1997-09-17 | 700 | 700 | 695 | 695 | 40,000 | 695 |
| 1997-09-16 | 700 | 701 | 695 | 700 | 31,000 | 700 |
| 1997-09-12 | 705 | 705 | 700 | 701 | 23,000 | 701 |
| 1997-09-11 | 716 | 716 | 709 | 713 | 66,000 | 713 |
| 1997-09-10 | 713 | 719 | 713 | 717 | 20,000 | 717 |
| 1997-09-09 | 708 | 713 | 708 | 713 | 12,000 | 713 |
| 1997-09-08 | 716 | 717 | 716 | 716 | 30,000 | 716 |
| 1997-09-05 | 720 | 720 | 716 | 717 | 36,000 | 717 |
| 1997-09-04 | 731 | 736 | 720 | 720 | 47,000 | 720 |
| 1997-09-03 | 739 | 740 | 733 | 733 | 59,000 | 733 |
| 1997-09-02 | 740 | 740 | 738 | 740 | 8,000 | 740 |
| 1997-09-01 | 740 | 750 | 736 | 740 | 30,000 | 740 |
| 1997-08-29 | 742 | 742 | 742 | 742 | 7,000 | 742 |
| 1997-08-28 | 742 | 742 | 741 | 742 | 5,000 | 742 |
| 1997-08-27 | 747 | 749 | 742 | 743 | 22,000 | 743 |
| 1997-08-26 | 745 | 749 | 743 | 743 | 11,000 | 743 |
| 1997-08-25 | 756 | 766 | 743 | 743 | 111,000 | 743 |
| 1997-08-22 | 751 | 760 | 733 | 733 | 39,000 | 733 |
| 1997-08-21 | 761 | 765 | 761 | 761 | 43,000 | 761 |
| 1997-08-20 | 764 | 769 | 760 | 761 | 23,000 | 761 |
| 1997-08-19 | 768 | 768 | 764 | 764 | 13,000 | 764 |
| 1997-08-18 | 780 | 780 | 760 | 760 | 16,000 | 760 |
| 1997-08-15 | 799 | 799 | 795 | 799 | 31,000 | 799 |
| 1997-08-14 | 780 | 780 | 779 | 780 | 9,000 | 780 |
| 1997-08-13 | 779 | 783 | 775 | 780 | 78,000 | 780 |
| 1997-08-12 | 780 | 781 | 780 | 780 | 199,000 | 780 |
| 1997-08-11 | 790 | 790 | 780 | 780 | 41,000 | 780 |
| 1997-08-08 | 817 | 817 | 803 | 803 | 13,000 | 803 |
| 1997-08-07 | 815 | 815 | 810 | 810 | 37,000 | 810 |
| 1997-08-06 | 815 | 815 | 810 | 811 | 17,000 | 811 |
| 1997-08-05 | 820 | 820 | 815 | 815 | 35,000 | 815 |
| 1997-08-04 | 820 | 830 | 815 | 820 | 29,000 | 820 |
| 1997-08-01 | 811 | 823 | 811 | 820 | 144,000 | 820 |
| 1997-07-31 | 820 | 823 | 819 | 820 | 52,000 | 820 |
| 1997-07-30 | 840 | 840 | 810 | 820 | 20,000 | 820 |
| 1997-07-29 | 840 | 860 | 840 | 860 | 6,000 | 860 |
| 1997-07-28 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1997-07-25 | 881 | 889 | 881 | 882 | 48,000 | 882 |
| 1997-07-24 | 840 | 840 | 831 | 831 | 30,000 | 831 |
| 1997-07-23 | 859 | 860 | 855 | 855 | 15,000 | 855 |
| 1997-07-22 | 841 | 859 | 841 | 859 | 23,000 | 859 |
| 1997-07-18 | 880 | 880 | 858 | 858 | 18,000 | 858 |
| 1997-07-17 | 846 | 850 | 840 | 850 | 19,000 | 850 |
| 1997-07-16 | 850 | 850 | 843 | 843 | 10,000 | 843 |
| 1997-07-15 | 842 | 850 | 842 | 850 | 92,000 | 850 |
| 1997-07-14 | 842 | 842 | 840 | 842 | 15,000 | 842 |
| 1997-07-10 | 842 | 848 | 842 | 842 | 8,000 | 842 |
| 1997-07-09 | 843 | 849 | 843 | 849 | 9,000 | 849 |
| 1997-07-08 | 850 | 850 | 845 | 850 | 17,000 | 850 |
| 1997-07-07 | 870 | 870 | 850 | 850 | 72,000 | 850 |
| 1997-07-04 | 852 | 854 | 850 | 854 | 10,000 | 854 |
| 1997-07-03 | 859 | 860 | 850 | 850 | 21,000 | 850 |
| 1997-07-02 | 866 | 866 | 850 | 850 | 61,000 | 850 |
| 1997-07-01 | 871 | 871 | 866 | 866 | 17,000 | 866 |
| 1997-06-30 | 865 | 870 | 863 | 866 | 33,000 | 866 |
| 1997-06-27 | 864 | 865 | 854 | 865 | 9,000 | 865 |
| 1997-06-26 | 864 | 865 | 863 | 865 | 22,000 | 865 |
| 1997-06-25 | 873 | 873 | 860 | 860 | 55,000 | 860 |
| 1997-06-24 | 858 | 864 | 858 | 864 | 58,000 | 864 |
| 1997-06-23 | 871 | 879 | 864 | 864 | 37,000 | 864 |
| 1997-06-20 | 880 | 880 | 875 | 880 | 21,000 | 880 |
| 1997-06-19 | 877 | 880 | 870 | 880 | 134,000 | 880 |
| 1997-06-18 | 880 | 880 | 880 | 880 | 20,000 | 880 |
| 1997-06-17 | 881 | 881 | 880 | 880 | 57,000 | 880 |
| 1997-06-16 | 889 | 889 | 876 | 881 | 39,000 | 881 |
| 1997-06-13 | 881 | 890 | 880 | 880 | 35,000 | 880 |
| 1997-06-12 | 898 | 898 | 881 | 881 | 16,000 | 881 |
| 1997-06-11 | 897 | 898 | 897 | 898 | 11,000 | 898 |
| 1997-06-10 | 880 | 890 | 875 | 890 | 57,000 | 890 |
| 1997-06-09 | 883 | 885 | 880 | 881 | 26,000 | 881 |
| 1997-06-06 | 885 | 885 | 880 | 883 | 8,000 | 883 |
| 1997-06-05 | 899 | 900 | 886 | 886 | 24,000 | 886 |
| 1997-06-04 | 909 | 909 | 900 | 900 | 15,000 | 900 |
| 1997-06-03 | 909 | 909 | 909 | 909 | 6,000 | 909 |
| 1997-06-02 | 900 | 915 | 900 | 910 | 10,000 | 910 |
| 1997-05-30 | 908 | 908 | 900 | 901 | 70,000 | 901 |
| 1997-05-29 | 908 | 908 | 905 | 908 | 19,000 | 908 |
| 1997-05-28 | 895 | 908 | 890 | 908 | 24,000 | 908 |
| 1997-05-27 | 905 | 908 | 900 | 900 | 21,000 | 900 |
| 1997-05-26 | 906 | 906 | 900 | 905 | 35,000 | 905 |
| 1997-05-23 | 915 | 915 | 901 | 901 | 28,000 | 901 |
| 1997-05-22 | 930 | 930 | 920 | 926 | 46,000 | 926 |
| 1997-05-21 | 950 | 950 | 935 | 940 | 81,000 | 940 |
| 1997-05-20 | 955 | 955 | 949 | 950 | 17,000 | 950 |
| 1997-05-19 | 930 | 955 | 930 | 955 | 33,000 | 955 |
| 1997-05-16 | 895 | 905 | 895 | 900 | 41,000 | 900 |
| 1997-05-15 | 891 | 901 | 891 | 894 | 45,000 | 894 |
| 1997-05-14 | 895 | 901 | 889 | 891 | 47,000 | 891 |
| 1997-05-13 | 880 | 913 | 880 | 901 | 36,000 | 901 |
| 1997-05-12 | 875 | 881 | 870 | 875 | 52,000 | 875 |
| 1997-05-09 | 870 | 875 | 870 | 870 | 97,000 | 870 |
| 1997-05-08 | 890 | 890 | 864 | 870 | 33,000 | 870 |
| 1997-05-07 | 899 | 899 | 893 | 893 | 12,000 | 893 |
| 1997-05-06 | 862 | 889 | 861 | 880 | 37,000 | 880 |
| 1997-05-02 | 858 | 861 | 856 | 860 | 19,000 | 860 |
| 1997-05-01 | 860 | 860 | 858 | 858 | 21,000 | 858 |
| 1997-04-30 | 855 | 855 | 847 | 847 | 34,000 | 847 |
| 1997-04-28 | 840 | 850 | 840 | 848 | 10,000 | 848 |
| 1997-04-25 | 860 | 865 | 840 | 858 | 77,000 | 858 |
| 1997-04-24 | 850 | 850 | 850 | 850 | 25,000 | 850 |
| 1997-04-23 | 860 | 860 | 859 | 859 | 24,000 | 859 |
| 1997-04-22 | 864 | 864 | 860 | 860 | 21,000 | 860 |
| 1997-04-21 | 859 | 872 | 859 | 867 | 44,000 | 867 |
| 1997-04-18 | 812 | 834 | 811 | 833 | 21,000 | 833 |
| 1997-04-17 | 810 | 811 | 808 | 811 | 10,000 | 811 |
| 1997-04-16 | 800 | 800 | 795 | 800 | 15,000 | 800 |
| 1997-04-15 | 787 | 793 | 787 | 790 | 18,000 | 790 |
| 1997-04-14 | 784 | 793 | 784 | 793 | 42,000 | 793 |
| 1997-04-11 | 780 | 781 | 767 | 775 | 71,000 | 775 |
| 1997-04-10 | 801 | 811 | 781 | 781 | 21,000 | 781 |
| 1997-04-09 | 850 | 850 | 820 | 820 | 88,000 | 820 |
| 1997-04-08 | 865 | 865 | 850 | 850 | 57,000 | 850 |
| 1997-04-07 | 864 | 865 | 861 | 861 | 13,000 | 861 |
| 1997-04-04 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1997-04-03 | 865 | 865 | 865 | 865 | 7,000 | 865 |
| 1997-04-02 | 866 | 867 | 865 | 865 | 6,000 | 865 |
| 1997-04-01 | 865 | 870 | 865 | 865 | 29,000 | 865 |
| 1997-03-31 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1997-03-28 | 865 | 870 | 865 | 870 | 19,000 | 870 |
| 1997-03-27 | 889 | 889 | 860 | 860 | 15,000 | 860 |
| 1997-03-26 | 900 | 900 | 899 | 899 | 18,000 | 899 |
| 1997-03-25 | 990 | 990 | 980 | 980 | 66,000 | 890.91 |
| 1997-03-24 | 971 | 990 | 971 | 983 | 30,000 | 893.64 |
| 1997-03-21 | 995 | 999 | 989 | 989 | 39,000 | 899.09 |
| 1997-03-19 | 1,020 | 1,020 | 995 | 995 | 55,000 | 904.55 |
| 1997-03-18 | 980 | 1,020 | 980 | 1,010 | 69,000 | 918.18 |
| 1997-03-17 | 950 | 970 | 950 | 970 | 27,000 | 881.82 |
| 1997-03-14 | 951 | 952 | 947 | 947 | 59,000 | 860.91 |
| 1997-03-13 | 959 | 976 | 959 | 961 | 7,000 | 873.64 |
| 1997-03-12 | 957 | 960 | 950 | 959 | 28,000 | 871.82 |
| 1997-03-11 | 990 | 990 | 982 | 987 | 64,000 | 897.27 |
| 1997-03-10 | 990 | 990 | 985 | 990 | 30,000 | 900 |
| 1997-03-07 | 980 | 990 | 980 | 990 | 19,000 | 900 |
| 1997-03-06 | 971 | 1,000 | 970 | 1,000 | 19,000 | 909.09 |
| 1997-03-05 | 985 | 985 | 971 | 971 | 33,000 | 882.73 |
| 1997-03-04 | 1,000 | 1,000 | 988 | 988 | 28,000 | 898.18 |
| 1997-03-03 | 999 | 999 | 990 | 990 | 21,000 | 900 |
| 1997-02-28 | 1,000 | 1,010 | 990 | 990 | 58,000 | 900 |
| 1997-02-27 | 985 | 1,000 | 981 | 999 | 24,000 | 908.18 |
| 1997-02-26 | 971 | 989 | 971 | 981 | 52,000 | 891.82 |
| 1997-02-25 | 979 | 979 | 950 | 950 | 51,000 | 863.64 |
| 1997-02-24 | 949 | 968 | 949 | 959 | 10,000 | 871.82 |
| 1997-02-21 | 925 | 955 | 925 | 949 | 18,000 | 862.73 |
| 1997-02-20 | 904 | 920 | 904 | 920 | 19,000 | 836.36 |
| 1997-02-19 | 910 | 910 | 901 | 901 | 39,000 | 819.09 |
| 1997-02-18 | 930 | 938 | 910 | 910 | 51,000 | 827.27 |
| 1997-02-17 | 949 | 954 | 930 | 930 | 15,000 | 845.46 |
| 1997-02-14 | 922 | 930 | 917 | 930 | 13,000 | 845.46 |
| 1997-02-13 | 923 | 923 | 918 | 923 | 15,000 | 839.09 |
| 1997-02-12 | 949 | 949 | 912 | 930 | 23,000 | 845.46 |
| 1997-02-10 | 951 | 951 | 949 | 949 | 11,000 | 862.73 |
| 1997-02-07 | 952 | 952 | 951 | 951 | 3,000 | 864.55 |
| 1997-02-06 | 952 | 971 | 952 | 971 | 6,000 | 882.73 |
| 1997-02-05 | 961 | 961 | 951 | 952 | 13,000 | 865.46 |
| 1997-02-04 | 980 | 980 | 971 | 971 | 14,000 | 882.73 |
| 1997-02-03 | 971 | 971 | 970 | 970 | 4,000 | 881.82 |
| 1997-01-31 | 984 | 985 | 978 | 985 | 8,000 | 895.46 |
| 1997-01-30 | 963 | 979 | 963 | 969 | 5,000 | 880.91 |
| 1997-01-29 | 978 | 978 | 961 | 961 | 2,000 | 873.64 |
| 1997-01-28 | 973 | 978 | 970 | 978 | 25,000 | 889.09 |
| 1997-01-27 | 980 | 980 | 975 | 978 | 61,000 | 889.09 |
| 1997-01-24 | 978 | 978 | 970 | 970 | 18,000 | 881.82 |
| 1997-01-23 | 960 | 961 | 960 | 960 | 44,000 | 872.73 |
| 1997-01-22 | 961 | 962 | 960 | 960 | 17,000 | 872.73 |
| 1997-01-21 | 958 | 959 | 951 | 951 | 27,000 | 864.55 |
| 1997-01-20 | 966 | 967 | 950 | 954 | 58,000 | 867.27 |
| 1997-01-17 | 980 | 980 | 967 | 967 | 63,000 | 879.09 |
| 1997-01-16 | 980 | 980 | 977 | 979 | 28,000 | 890 |
| 1997-01-14 | 975 | 977 | 975 | 977 | 13,000 | 888.18 |
| 1997-01-13 | 966 | 974 | 966 | 974 | 49,000 | 885.46 |
| 1997-01-10 | 981 | 981 | 970 | 971 | 80,000 | 882.73 |
| 1997-01-09 | 990 | 990 | 984 | 984 | 31,000 | 894.55 |
| 1997-01-08 | 988 | 1,020 | 985 | 1,010 | 172,000 | 918.18 |
| 1997-01-07 | 990 | 999 | 990 | 998 | 22,000 | 907.27 |
| 1997-01-06 | 994 | 994 | 990 | 990 | 9,000 | 900 |
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
