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