1982 日比谷総合設備(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	470	470	470	470	5,000	470
1998-12-28	480	481	475	475	16,000	475
1998-12-25	488	488	480	480	56,000	480
1998-12-24	460	468	458	468	27,000	468
1998-12-22	479	479	465	465	27,000	465
1998-12-18	474	474	460	460	8,000	460
1998-12-17	461	461	459	460	13,000	460
1998-12-16	460	461	460	461	15,000	461
1998-12-15	462	462	460	460	12,000	460
1998-12-14	475	480	475	479	5,000	479
1998-12-11	462	463	460	460	38,000	460
1998-12-10	469	470	469	470	2,000	470
1998-12-09	470	480	460	460	3,000	460
1998-12-08	470	472	470	470	4,000	470
1998-12-07	487	487	487	487	42,000	487
1998-12-04	479	479	472	472	7,000	472
1998-12-03	480	480	479	479	19,000	479
1998-12-02	485	485	485	485	4,000	485
1998-12-01	480	483	480	480	10,000	480
1998-11-30	481	485	478	479	24,000	479
1998-11-27	477	477	470	477	7,000	477
1998-11-26	468	479	460	477	12,000	477
1998-11-25	468	470	465	468	68,000	468
1998-11-24	453	460	453	460	15,000	460
1998-11-20	459	460	453	453	12,000	453
1998-11-19	458	460	458	458	13,000	458
1998-11-18	452	460	452	460	18,000	460
1998-11-17	468	468	450	450	6,000	450
1998-11-16	466	468	466	468	4,000	468
1998-11-13	445	445	441	441	2,000	441
1998-11-12	460	460	450	450	11,000	450
1998-11-11	450	450	450	450	2,000	450
1998-11-10	465	465	465	465	1,000	465
1998-11-09	465	465	465	465	5,000	465
1998-11-06	470	470	460	460	8,000	460
1998-11-05	485	485	480	480	11,000	480
1998-11-04	487	487	470	470	5,000	470
1998-11-02	470	471	470	471	5,000	471
1998-10-30	445	470	445	470	13,000	470
1998-10-29	450	450	441	445	8,000	445
1998-10-28	446	450	446	450	7,000	450
1998-10-27	445	445	445	445	7,000	445
1998-10-26	460	460	450	450	55,000	450
1998-10-23	455	456	439	440	38,000	440
1998-10-22	440	450	439	440	22,000	440
1998-10-21	432	452	432	438	27,000	438
1998-10-20	437	447	437	447	11,000	447
1998-10-19	426	440	426	437	20,000	437
1998-10-16	429	429	425	426	20,000	426
1998-10-15	448	448	425	429	20,000	429
1998-10-14	449	453	449	453	47,000	453
1998-10-13	473	474	473	474	11,000	474
1998-10-12	470	475	470	473	13,000	473
1998-10-09	470	475	470	470	6,000	470
1998-10-08	477	510	477	510	12,000	510
1998-10-07	470	475	470	475	17,000	475
1998-10-06	475	475	474	475	12,000	475
1998-10-05	480	480	480	480	6,000	480
1998-10-02	477	480	475	480	24,000	480
1998-10-01	476	480	476	477	26,000	477
1998-09-30	486	486	476	476	24,000	476
1998-09-29	476	491	476	491	6,000	491
1998-09-28	529	529	520	520	2,000	520
1998-09-25	501	532	501	532	4,000	532
1998-09-24	560	560	518	518	61,000	518
1998-09-22	490	490	485	490	5,000	490
1998-09-21	495	495	480	480	17,000	480
1998-09-18	493	495	486	495	7,000	495
1998-09-17	485	495	485	495	2,000	495
1998-09-16	480	480	480	480	3,000	480
1998-09-14	499	499	495	495	4,000	495
1998-09-11	495	495	476	476	75,000	476
1998-09-10	490	495	490	490	3,000	490
1998-09-09	495	495	475	475	30,000	475
1998-09-08	510	512	490	490	30,000	490
1998-09-07	511	520	480	514	39,000	514
1998-09-04	530	530	500	500	41,000	500
1998-09-03	540	541	540	540	31,000	540
1998-09-02	539	550	539	540	20,000	540
1998-09-01	540	540	525	529	21,000	529
1998-08-31	540	550	540	550	11,000	550
1998-08-28	556	556	555	555	3,000	555
1998-08-27	570	570	554	554	13,000	554
1998-08-26	590	590	580	580	20,000	580
1998-08-25	620	620	590	590	50,000	590
1998-08-24	570	570	560	560	2,000	560
1998-08-21	571	571	560	560	39,000	560
1998-08-20	580	580	561	564	9,000	564
1998-08-19	600	600	599	600	6,000	600
1998-08-18	600	600	591	591	14,000	591
1998-08-14	610	610	610	610	12,000	610
1998-08-13	606	612	600	600	16,000	600
1998-08-12	614	614	602	609	18,000	609
1998-08-11	627	627	605	615	25,000	615
1998-08-10	628	628	626	628	14,000	628
1998-08-07	616	628	608	618	13,000	618
1998-08-06	603	606	603	606	17,000	606
1998-08-05	609	609	603	603	26,000	603
1998-08-04	628	628	620	620	49,000	620
1998-08-03	631	631	625	628	5,000	628
1998-07-31	624	630	624	630	12,000	630
1998-07-30	603	604	603	604	14,000	604
1998-07-29	625	625	602	603	9,000	603
1998-07-28	626	626	624	625	5,000	625
1998-07-27	660	660	645	646	53,000	646
1998-07-24	640	647	640	647	51,000	647
1998-07-23	612	620	612	620	21,000	620
1998-07-22	650	650	632	632	5,000	632
1998-07-21	631	631	631	631	3,000	631
1998-07-17	650	659	650	659	7,000	659
1998-07-16	632	650	632	650	9,000	650
1998-07-15	632	632	632	632	4,000	632
1998-07-14	626	647	625	647	22,000	647
1998-07-13	625	629	620	627	35,000	627
1998-07-10	632	635	630	630	55,000	630
1998-07-09	633	635	633	635	85,000	635
1998-07-08	635	640	630	635	56,000	635
1998-07-07	660	660	632	635	42,000	635
1998-07-06	597	621	597	620	29,000	620
1998-07-03	597	627	597	627	5,000	627
1998-07-02	625	625	607	607	43,000	607
1998-07-01	599	609	590	609	23,000	609
1998-06-30	580	600	580	599	28,000	599
1998-06-29	599	600	571	580	18,000	580
1998-06-26	600	600	600	600	4,000	600
1998-06-25	630	630	610	610	63,000	610
1998-06-24	605	605	605	605	5,000	605
1998-06-23	605	614	605	614	9,000	614
1998-06-22	634	634	634	634	2,000	634
1998-06-19	630	637	630	634	19,000	634
1998-06-18	640	640	640	640	6,000	640
1998-06-16	607	610	607	610	12,000	610
1998-06-15	622	622	607	607	8,000	607
1998-06-12	630	630	630	630	16,000	630
1998-06-11	615	620	615	620	12,000	620
1998-06-10	615	620	615	620	12,000	620
1998-06-09	610	614	610	614	18,000	614
1998-06-08	615	615	615	615	1,000	615
1998-06-05	624	625	615	615	6,000	615
1998-06-04	601	601	600	601	60,000	601
1998-06-03	615	615	600	601	8,000	601
1998-06-02	625	625	625	625	4,000	625
1998-06-01	635	635	610	610	13,000	610
1998-05-29	618	618	618	618	11,000	618
1998-05-28	613	618	613	614	21,000	614
1998-05-27	612	615	610	612	37,000	612
1998-05-26	618	618	611	611	8,000	611
1998-05-25	640	640	605	610	84,000	610
1998-05-22	599	600	597	600	23,000	600
1998-05-21	600	610	600	600	19,000	600
1998-05-20	610	610	609	610	32,000	610
1998-05-19	610	611	610	610	12,000	610
1998-05-18	610	610	610	610	1,000	610
1998-05-15	600	600	600	600	1,000	600
1998-05-14	610	610	610	610	10,000	610
1998-05-13	590	610	590	610	9,000	610
1998-05-12	610	610	600	600	2,000	600
1998-05-11	603	613	603	613	6,000	613
1998-05-08	613	613	613	613	4,000	613
1998-05-07	613	613	613	613	1,000	613
1998-05-06	643	643	643	643	4,000	643
1998-05-01	632	636	632	636	20,000	636
1998-04-30	630	634	622	630	13,000	630
1998-04-27	645	645	621	621	37,000	621
1998-04-24	618	619	608	610	28,000	610
1998-04-23	592	602	591	602	13,000	602
1998-04-22	601	611	592	592	14,000	592
1998-04-21	618	618	611	611	9,000	611
1998-04-20	611	611	611	611	1,000	611
1998-04-17	581	612	580	612	16,000	612
1998-04-16	585	587	582	582	31,000	582
1998-04-15	590	595	589	590	86,000	590
1998-04-14	615	615	595	595	82,000	595
1998-04-13	635	635	617	617	30,000	617
1998-04-10	649	649	635	635	2,000	635
1998-04-09	673	673	650	650	3,000	650
1998-04-08	650	667	646	665	7,000	665
1998-04-07	639	639	603	624	8,000	624
1998-04-06	628	629	621	629	9,000	629
1998-04-03	638	642	638	638	20,000	638
1998-04-02	681	681	640	640	25,000	640
1998-04-01	720	720	698	698	3,000	698
1998-03-31	737	737	727	727	21,000	727
1998-03-30	729	729	725	729	19,000	729
1998-03-27	707	707	707	707	1,000	707
1998-03-26	707	707	707	707	1,000	707
1998-03-25	724	724	684	684	42,000	684
1998-03-24	710	715	703	703	24,000	703
1998-03-23	740	750	710	710	13,000	710
1998-03-20	730	740	730	739	20,000	739
1998-03-19	700	710	700	708	29,000	708
1998-03-18	710	710	708	708	3,000	708
1998-03-16	713	713	688	688	35,000	688
1998-03-13	705	705	700	700	12,000	700
1998-03-12	697	700	697	700	6,000	700
1998-03-11	672	676	662	667	54,000	667
1998-03-10	706	706	666	686	27,000	686
1998-03-09	696	696	680	686	52,000	686
1998-03-06	694	695	694	695	25,000	695
1998-03-05	719	719	700	700	19,000	700
1998-03-04	720	720	719	719	16,000	719
1998-03-03	739	739	734	734	35,000	734
1998-03-02	734	737	732	737	18,000	737
1998-02-27	755	755	745	745	12,000	745
1998-02-26	750	750	750	750	2,000	750
1998-02-25	780	790	765	765	76,000	765
1998-02-24	735	751	731	751	117,000	751
1998-02-23	730	731	730	731	3,000	731
1998-02-20	745	750	735	745	36,000	745
1998-02-19	734	735	731	735	24,000	735
1998-02-18	741	741	735	735	11,000	735
1998-02-17	779	779	731	731	11,000	731
1998-02-16	745	790	745	790	52,000	790
1998-02-13	736	738	720	720	63,000	720
1998-02-12	740	740	736	736	34,000	736
1998-02-10	740	746	740	740	14,000	740
1998-02-09	740	740	730	740	95,000	740
1998-02-06	720	732	720	731	53,000	731
1998-02-05	730	730	727	727	11,000	727
1998-02-04	728	740	728	740	5,000	740
1998-02-03	760	770	740	740	28,000	740
1998-02-02	740	749	735	749	12,000	749
1998-01-30	721	723	720	723	87,000	723
1998-01-29	740	745	720	722	28,000	722
1998-01-28	723	750	720	750	61,000	750
1998-01-27	720	730	720	728	66,000	728
1998-01-26	680	730	680	720	133,000	720
1998-01-23	645	660	641	660	37,000	660
1998-01-22	634	640	622	640	40,000	640
1998-01-21	620	640	617	637	42,000	637
1998-01-20	594	594	590	590	11,000	590
1998-01-19	601	601	581	581	21,000	581
1998-01-16	560	587	560	587	40,000	587
1998-01-14	560	560	553	554	11,000	554
1998-01-13	549	550	545	550	3,000	550
1998-01-12	565	565	540	540	58,000	540
1998-01-09	581	581	560	560	43,000	560
1998-01-08	580	590	580	584	10,000	584
1998-01-07	580	588	580	580	18,000	580
1998-01-06	590	597	590	590	20,000	590
1998-01-05	590	590	590	590	6,000	590

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