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