1982 日比谷総合設備(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 670 | 671 | 670 | 671 | 7,000 | 671 |
| 1999-12-29 | 645 | 670 | 645 | 670 | 11,000 | 670 |
| 1999-12-28 | 700 | 700 | 691 | 691 | 3,000 | 691 |
| 1999-12-27 | 735 | 735 | 692 | 700 | 72,000 | 700 |
| 1999-12-24 | 661 | 668 | 645 | 655 | 25,000 | 655 |
| 1999-12-22 | 660 | 660 | 656 | 660 | 55,000 | 660 |
| 1999-12-21 | 662 | 662 | 655 | 656 | 20,000 | 656 |
| 1999-12-20 | 664 | 664 | 650 | 662 | 15,000 | 662 |
| 1999-12-17 | 639 | 650 | 639 | 650 | 44,000 | 650 |
| 1999-12-16 | 632 | 640 | 629 | 638 | 42,000 | 638 |
| 1999-12-15 | 654 | 654 | 642 | 642 | 11,000 | 642 |
| 1999-12-14 | 651 | 656 | 651 | 654 | 7,000 | 654 |
| 1999-12-13 | 673 | 673 | 651 | 651 | 10,000 | 651 |
| 1999-12-10 | 678 | 690 | 670 | 671 | 35,000 | 671 |
| 1999-12-09 | 700 | 700 | 685 | 688 | 11,000 | 688 |
| 1999-12-08 | 719 | 719 | 700 | 700 | 39,000 | 700 |
| 1999-12-07 | 740 | 740 | 708 | 719 | 53,000 | 719 |
| 1999-12-06 | 715 | 731 | 715 | 731 | 11,000 | 731 |
| 1999-12-03 | 703 | 716 | 701 | 716 | 19,000 | 716 |
| 1999-12-02 | 703 | 703 | 700 | 701 | 28,000 | 701 |
| 1999-12-01 | 740 | 740 | 702 | 702 | 69,000 | 702 |
| 1999-11-30 | 741 | 746 | 740 | 740 | 71,000 | 740 |
| 1999-11-29 | 740 | 755 | 740 | 740 | 65,000 | 740 |
| 1999-11-26 | 744 | 750 | 740 | 740 | 40,000 | 740 |
| 1999-11-25 | 751 | 752 | 732 | 744 | 82,000 | 744 |
| 1999-11-24 | 750 | 750 | 742 | 742 | 34,000 | 742 |
| 1999-11-22 | 750 | 752 | 741 | 741 | 50,000 | 741 |
| 1999-11-19 | 730 | 750 | 730 | 740 | 61,000 | 740 |
| 1999-11-18 | 710 | 725 | 710 | 721 | 72,000 | 721 |
| 1999-11-17 | 656 | 703 | 656 | 703 | 49,000 | 703 |
| 1999-11-16 | 674 | 674 | 655 | 656 | 32,000 | 656 |
| 1999-11-15 | 673 | 675 | 673 | 675 | 40,000 | 675 |
| 1999-11-12 | 673 | 676 | 673 | 673 | 40,000 | 673 |
| 1999-11-11 | 678 | 681 | 673 | 673 | 54,000 | 673 |
| 1999-11-10 | 687 | 688 | 677 | 677 | 31,000 | 677 |
| 1999-11-09 | 700 | 700 | 687 | 687 | 34,000 | 687 |
| 1999-11-08 | 716 | 716 | 692 | 696 | 30,000 | 696 |
| 1999-11-05 | 700 | 715 | 700 | 715 | 102,000 | 715 |
| 1999-11-04 | 734 | 738 | 734 | 734 | 48,000 | 734 |
| 1999-11-02 | 734 | 736 | 734 | 734 | 35,000 | 734 |
| 1999-11-01 | 740 | 750 | 725 | 725 | 47,000 | 725 |
| 1999-10-29 | 720 | 740 | 720 | 740 | 60,000 | 740 |
| 1999-10-28 | 747 | 747 | 720 | 720 | 142,000 | 720 |
| 1999-10-27 | 679 | 680 | 676 | 677 | 8,000 | 677 |
| 1999-10-26 | 701 | 701 | 674 | 690 | 42,000 | 690 |
| 1999-10-25 | 710 | 710 | 703 | 703 | 58,000 | 703 |
| 1999-10-22 | 743 | 743 | 710 | 710 | 39,000 | 710 |
| 1999-10-21 | 733 | 734 | 732 | 733 | 14,000 | 733 |
| 1999-10-20 | 761 | 761 | 732 | 732 | 5,000 | 732 |
| 1999-10-19 | 731 | 732 | 730 | 731 | 31,000 | 731 |
| 1999-10-18 | 751 | 762 | 731 | 731 | 32,000 | 731 |
| 1999-10-15 | 757 | 758 | 750 | 751 | 26,000 | 751 |
| 1999-10-14 | 759 | 759 | 748 | 757 | 41,000 | 757 |
| 1999-10-13 | 771 | 771 | 759 | 759 | 36,000 | 759 |
| 1999-10-12 | 770 | 771 | 760 | 771 | 43,000 | 771 |
| 1999-10-08 | 775 | 775 | 769 | 770 | 33,000 | 770 |
| 1999-10-07 | 784 | 784 | 774 | 774 | 51,000 | 774 |
| 1999-10-06 | 785 | 785 | 784 | 784 | 16,000 | 784 |
| 1999-10-05 | 788 | 788 | 785 | 785 | 20,000 | 785 |
| 1999-10-04 | 790 | 790 | 788 | 788 | 18,000 | 788 |
| 1999-10-01 | 771 | 788 | 770 | 788 | 50,000 | 788 |
| 1999-09-30 | 731 | 770 | 731 | 770 | 23,000 | 770 |
| 1999-09-29 | 740 | 740 | 721 | 731 | 48,000 | 731 |
| 1999-09-28 | 738 | 745 | 733 | 739 | 14,000 | 739 |
| 1999-09-27 | 733 | 748 | 733 | 748 | 5,000 | 748 |
| 1999-09-24 | 795 | 795 | 755 | 760 | 29,000 | 760 |
| 1999-09-22 | 819 | 819 | 795 | 795 | 11,000 | 795 |
| 1999-09-21 | 810 | 811 | 800 | 809 | 27,000 | 809 |
| 1999-09-20 | 819 | 820 | 800 | 800 | 32,000 | 800 |
| 1999-09-17 | 809 | 820 | 809 | 819 | 23,000 | 819 |
| 1999-09-16 | 805 | 810 | 799 | 809 | 74,000 | 809 |
| 1999-09-14 | 799 | 805 | 798 | 805 | 70,000 | 805 |
| 1999-09-13 | 799 | 800 | 790 | 799 | 30,000 | 799 |
| 1999-09-10 | 780 | 800 | 771 | 795 | 93,000 | 795 |
| 1999-09-09 | 774 | 774 | 770 | 771 | 9,000 | 771 |
| 1999-09-08 | 774 | 774 | 764 | 764 | 20,000 | 764 |
| 1999-09-07 | 773 | 773 | 764 | 764 | 47,000 | 764 |
| 1999-09-06 | 773 | 773 | 768 | 772 | 41,000 | 772 |
| 1999-09-03 | 755 | 770 | 755 | 763 | 19,000 | 763 |
| 1999-09-02 | 774 | 775 | 755 | 755 | 45,000 | 755 |
| 1999-09-01 | 750 | 754 | 750 | 754 | 13,000 | 754 |
| 1999-08-31 | 740 | 741 | 740 | 741 | 11,000 | 741 |
| 1999-08-30 | 750 | 754 | 740 | 740 | 17,000 | 740 |
| 1999-08-27 | 750 | 760 | 750 | 750 | 11,000 | 750 |
| 1999-08-26 | 750 | 755 | 750 | 750 | 26,000 | 750 |
| 1999-08-25 | 750 | 751 | 740 | 750 | 47,000 | 750 |
| 1999-08-24 | 730 | 740 | 730 | 740 | 19,000 | 740 |
| 1999-08-23 | 728 | 729 | 720 | 729 | 53,000 | 729 |
| 1999-08-20 | 730 | 730 | 721 | 722 | 15,000 | 722 |
| 1999-08-19 | 740 | 740 | 720 | 729 | 66,000 | 729 |
| 1999-08-18 | 750 | 760 | 739 | 750 | 24,000 | 750 |
| 1999-08-17 | 739 | 739 | 730 | 732 | 29,000 | 732 |
| 1999-08-16 | 725 | 731 | 720 | 730 | 20,000 | 730 |
| 1999-08-13 | 724 | 724 | 715 | 715 | 36,000 | 715 |
| 1999-08-12 | 725 | 726 | 724 | 725 | 19,000 | 725 |
| 1999-08-11 | 730 | 730 | 715 | 725 | 31,000 | 725 |
| 1999-08-10 | 738 | 739 | 730 | 730 | 22,000 | 730 |
| 1999-08-09 | 718 | 738 | 718 | 738 | 26,000 | 738 |
| 1999-08-06 | 734 | 734 | 709 | 718 | 57,000 | 718 |
| 1999-08-05 | 757 | 757 | 730 | 734 | 56,000 | 734 |
| 1999-08-04 | 769 | 775 | 757 | 757 | 45,000 | 757 |
| 1999-08-03 | 781 | 781 | 769 | 769 | 25,000 | 769 |
| 1999-08-02 | 800 | 801 | 770 | 771 | 17,000 | 771 |
| 1999-07-30 | 791 | 800 | 791 | 800 | 43,000 | 800 |
| 1999-07-29 | 786 | 803 | 786 | 800 | 67,000 | 800 |
| 1999-07-28 | 775 | 778 | 775 | 775 | 8,000 | 775 |
| 1999-07-27 | 777 | 778 | 777 | 778 | 13,000 | 778 |
| 1999-07-26 | 798 | 798 | 776 | 780 | 44,000 | 780 |
| 1999-07-23 | 778 | 779 | 768 | 768 | 24,000 | 768 |
| 1999-07-22 | 795 | 795 | 775 | 780 | 60,000 | 780 |
| 1999-07-21 | 791 | 792 | 781 | 790 | 20,000 | 790 |
| 1999-07-19 | 800 | 800 | 795 | 795 | 18,000 | 795 |
| 1999-07-16 | 800 | 809 | 800 | 800 | 24,000 | 800 |
| 1999-07-15 | 800 | 800 | 791 | 800 | 44,000 | 800 |
| 1999-07-14 | 810 | 810 | 806 | 806 | 51,000 | 806 |
| 1999-07-13 | 812 | 820 | 809 | 809 | 37,000 | 809 |
| 1999-07-12 | 820 | 820 | 812 | 812 | 15,000 | 812 |
| 1999-07-09 | 830 | 830 | 790 | 790 | 49,000 | 790 |
| 1999-07-08 | 830 | 848 | 830 | 831 | 23,000 | 831 |
| 1999-07-07 | 845 | 845 | 825 | 840 | 68,000 | 840 |
| 1999-07-06 | 830 | 835 | 825 | 826 | 77,000 | 826 |
| 1999-07-05 | 810 | 827 | 805 | 825 | 131,000 | 825 |
| 1999-07-02 | 820 | 820 | 790 | 794 | 40,000 | 794 |
| 1999-07-01 | 810 | 820 | 800 | 818 | 116,000 | 818 |
| 1999-06-30 | 780 | 810 | 771 | 810 | 95,000 | 810 |
| 1999-06-29 | 790 | 790 | 770 | 775 | 92,000 | 775 |
| 1999-06-28 | 790 | 790 | 782 | 784 | 65,000 | 784 |
| 1999-06-25 | 810 | 815 | 783 | 790 | 197,000 | 790 |
| 1999-06-24 | 782 | 825 | 775 | 800 | 527,000 | 800 |
| 1999-06-23 | 748 | 770 | 738 | 752 | 261,000 | 752 |
| 1999-06-22 | 718 | 738 | 710 | 735 | 146,000 | 735 |
| 1999-06-21 | 710 | 715 | 703 | 710 | 132,000 | 710 |
| 1999-06-18 | 700 | 710 | 690 | 703 | 77,000 | 703 |
| 1999-06-17 | 652 | 700 | 652 | 699 | 151,000 | 699 |
| 1999-06-16 | 651 | 660 | 645 | 645 | 34,000 | 645 |
| 1999-06-15 | 651 | 651 | 642 | 642 | 4,000 | 642 |
| 1999-06-14 | 645 | 650 | 645 | 650 | 10,000 | 650 |
| 1999-06-11 | 653 | 655 | 645 | 645 | 64,000 | 645 |
| 1999-06-10 | 632 | 648 | 632 | 642 | 32,000 | 642 |
| 1999-06-09 | 635 | 635 | 630 | 630 | 13,000 | 630 |
| 1999-06-08 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 1999-06-07 | 625 | 640 | 625 | 640 | 17,000 | 640 |
| 1999-06-04 | 628 | 628 | 625 | 627 | 18,000 | 627 |
| 1999-06-03 | 627 | 627 | 620 | 627 | 14,000 | 627 |
| 1999-06-02 | 649 | 649 | 623 | 625 | 7,000 | 625 |
| 1999-06-01 | 619 | 622 | 606 | 622 | 12,000 | 622 |
| 1999-05-31 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1999-05-28 | 630 | 633 | 630 | 630 | 12,000 | 630 |
| 1999-05-27 | 641 | 641 | 630 | 635 | 12,000 | 635 |
| 1999-05-26 | 645 | 645 | 630 | 641 | 7,000 | 641 |
| 1999-05-25 | 660 | 660 | 650 | 650 | 45,000 | 650 |
| 1999-05-24 | 649 | 660 | 649 | 655 | 16,000 | 655 |
| 1999-05-21 | 670 | 670 | 650 | 650 | 53,000 | 650 |
| 1999-05-20 | 650 | 670 | 649 | 650 | 81,000 | 650 |
| 1999-05-19 | 639 | 639 | 621 | 623 | 26,000 | 623 |
| 1999-05-18 | 650 | 650 | 631 | 640 | 29,000 | 640 |
| 1999-05-17 | 640 | 650 | 630 | 632 | 41,000 | 632 |
| 1999-05-14 | 664 | 664 | 631 | 650 | 42,000 | 650 |
| 1999-05-13 | 670 | 679 | 662 | 665 | 63,000 | 665 |
| 1999-05-12 | 689 | 689 | 680 | 680 | 44,000 | 680 |
| 1999-05-11 | 700 | 703 | 679 | 694 | 104,000 | 694 |
| 1999-05-10 | 700 | 715 | 700 | 710 | 253,000 | 710 |
| 1999-05-07 | 697 | 697 | 679 | 680 | 219,000 | 680 |
| 1999-05-06 | 701 | 701 | 667 | 680 | 657,000 | 680 |
| 1999-04-30 | 601 | 601 | 601 | 601 | 201,000 | 601 |
| 1999-04-28 | 490 | 500 | 490 | 496 | 21,000 | 496 |
| 1999-04-27 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 1999-04-26 | 520 | 520 | 490 | 500 | 43,000 | 500 |
| 1999-04-23 | 500 | 506 | 495 | 506 | 30,000 | 506 |
| 1999-04-22 | 492 | 500 | 491 | 491 | 11,000 | 491 |
| 1999-04-21 | 495 | 500 | 490 | 490 | 23,000 | 490 |
| 1999-04-20 | 505 | 505 | 495 | 500 | 25,000 | 500 |
| 1999-04-19 | 500 | 500 | 490 | 490 | 37,000 | 490 |
| 1999-04-16 | 499 | 505 | 499 | 500 | 13,000 | 500 |
| 1999-04-15 | 490 | 498 | 490 | 495 | 28,000 | 495 |
| 1999-04-14 | 500 | 510 | 485 | 490 | 53,000 | 490 |
| 1999-04-13 | 530 | 535 | 519 | 519 | 38,000 | 519 |
| 1999-04-12 | 530 | 530 | 520 | 525 | 53,000 | 525 |
| 1999-04-09 | 520 | 530 | 520 | 520 | 53,000 | 520 |
| 1999-04-08 | 500 | 510 | 490 | 510 | 78,000 | 510 |
| 1999-04-07 | 475 | 485 | 465 | 485 | 61,000 | 485 |
| 1999-04-06 | 460 | 471 | 457 | 464 | 149,000 | 464 |
| 1999-04-05 | 456 | 485 | 452 | 485 | 34,000 | 485 |
| 1999-04-02 | 440 | 442 | 430 | 442 | 15,000 | 442 |
| 1999-04-01 | 445 | 460 | 440 | 460 | 41,000 | 460 |
| 1999-03-31 | 445 | 455 | 445 | 455 | 16,000 | 455 |
| 1999-03-30 | 457 | 457 | 445 | 445 | 14,000 | 445 |
| 1999-03-29 | 456 | 456 | 450 | 455 | 8,000 | 455 |
| 1999-03-26 | 450 | 456 | 450 | 456 | 8,000 | 456 |
| 1999-03-25 | 470 | 470 | 455 | 467 | 61,000 | 467 |
| 1999-03-24 | 455 | 456 | 450 | 455 | 71,000 | 455 |
| 1999-03-23 | 468 | 470 | 455 | 455 | 41,000 | 455 |
| 1999-03-19 | 455 | 458 | 454 | 458 | 21,000 | 458 |
| 1999-03-18 | 459 | 460 | 455 | 455 | 47,000 | 455 |
| 1999-03-17 | 450 | 459 | 450 | 459 | 56,000 | 459 |
| 1999-03-16 | 434 | 450 | 434 | 440 | 30,000 | 440 |
| 1999-03-15 | 449 | 449 | 434 | 434 | 22,000 | 434 |
| 1999-03-12 | 459 | 459 | 450 | 450 | 29,000 | 450 |
| 1999-03-11 | 445 | 450 | 442 | 450 | 61,000 | 450 |
| 1999-03-10 | 431 | 445 | 431 | 440 | 66,000 | 440 |
| 1999-03-09 | 434 | 434 | 427 | 430 | 15,000 | 430 |
| 1999-03-08 | 431 | 432 | 430 | 430 | 28,000 | 430 |
| 1999-03-05 | 418 | 430 | 415 | 425 | 32,000 | 425 |
| 1999-03-04 | 412 | 415 | 412 | 415 | 12,000 | 415 |
| 1999-03-03 | 401 | 411 | 401 | 411 | 30,000 | 411 |
| 1999-03-02 | 405 | 410 | 402 | 402 | 28,000 | 402 |
| 1999-03-01 | 402 | 410 | 400 | 405 | 33,000 | 405 |
| 1999-02-26 | 414 | 414 | 402 | 402 | 21,000 | 402 |
| 1999-02-25 | 417 | 417 | 415 | 415 | 50,000 | 415 |
| 1999-02-24 | 401 | 402 | 399 | 402 | 12,000 | 402 |
| 1999-02-23 | 410 | 410 | 395 | 401 | 41,000 | 401 |
| 1999-02-22 | 399 | 400 | 398 | 400 | 24,000 | 400 |
| 1999-02-19 | 392 | 400 | 392 | 400 | 19,000 | 400 |
| 1999-02-18 | 420 | 420 | 390 | 391 | 50,000 | 391 |
| 1999-02-17 | 408 | 420 | 408 | 412 | 25,000 | 412 |
| 1999-02-16 | 405 | 410 | 393 | 408 | 50,000 | 408 |
| 1999-02-15 | 405 | 408 | 405 | 406 | 18,000 | 406 |
| 1999-02-12 | 408 | 408 | 408 | 408 | 5,000 | 408 |
| 1999-02-10 | 405 | 405 | 405 | 405 | 30,000 | 405 |
| 1999-02-09 | 427 | 427 | 410 | 410 | 26,000 | 410 |
| 1999-02-08 | 430 | 430 | 427 | 427 | 5,000 | 427 |
| 1999-02-05 | 434 | 434 | 430 | 430 | 5,000 | 430 |
| 1999-02-04 | 435 | 435 | 430 | 430 | 17,000 | 430 |
| 1999-02-03 | 440 | 440 | 435 | 438 | 18,000 | 438 |
| 1999-02-02 | 437 | 440 | 437 | 440 | 4,000 | 440 |
| 1999-02-01 | 431 | 435 | 430 | 430 | 13,000 | 430 |
| 1999-01-29 | 433 | 435 | 426 | 430 | 29,000 | 430 |
| 1999-01-28 | 437 | 437 | 433 | 433 | 20,000 | 433 |
| 1999-01-27 | 445 | 445 | 437 | 437 | 6,000 | 437 |
| 1999-01-26 | 442 | 445 | 437 | 445 | 6,000 | 445 |
| 1999-01-25 | 462 | 462 | 432 | 432 | 42,000 | 432 |
| 1999-01-22 | 470 | 475 | 462 | 462 | 71,000 | 462 |
| 1999-01-21 | 446 | 467 | 446 | 467 | 12,000 | 467 |
| 1999-01-20 | 445 | 450 | 440 | 450 | 6,000 | 450 |
| 1999-01-19 | 445 | 445 | 440 | 440 | 15,000 | 440 |
| 1999-01-18 | 435 | 440 | 435 | 440 | 8,000 | 440 |
| 1999-01-14 | 430 | 432 | 430 | 430 | 16,000 | 430 |
| 1999-01-13 | 430 | 435 | 430 | 430 | 14,000 | 430 |
| 1999-01-12 | 450 | 450 | 430 | 435 | 8,000 | 435 |
| 1999-01-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-01-08 | 453 | 453 | 450 | 450 | 9,000 | 450 |
| 1999-01-07 | 453 | 454 | 453 | 454 | 13,000 | 454 |
| 1999-01-06 | 453 | 473 | 453 | 453 | 12,000 | 453 |
| 1999-01-05 | 482 | 482 | 453 | 453 | 13,000 | 453 |
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
