1982 日比谷総合設備(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 435 | 440 | 435 | 440 | 14,000 | 440 |
| 2000-12-28 | 433 | 435 | 433 | 435 | 6,000 | 435 |
| 2000-12-27 | 431 | 435 | 430 | 435 | 17,000 | 435 |
| 2000-12-26 | 431 | 440 | 431 | 440 | 16,000 | 440 |
| 2000-12-25 | 448 | 448 | 431 | 431 | 83,000 | 431 |
| 2000-12-22 | 420 | 420 | 413 | 418 | 51,000 | 418 |
| 2000-12-21 | 415 | 417 | 413 | 413 | 48,000 | 413 |
| 2000-12-20 | 418 | 419 | 415 | 415 | 27,000 | 415 |
| 2000-12-19 | 419 | 419 | 416 | 416 | 20,000 | 416 |
| 2000-12-18 | 419 | 420 | 419 | 420 | 42,000 | 420 |
| 2000-12-15 | 419 | 419 | 418 | 419 | 35,000 | 419 |
| 2000-12-14 | 420 | 420 | 416 | 418 | 19,000 | 418 |
| 2000-12-13 | 416 | 417 | 415 | 417 | 16,000 | 417 |
| 2000-12-12 | 419 | 419 | 415 | 416 | 29,000 | 416 |
| 2000-12-11 | 417 | 418 | 415 | 418 | 41,000 | 418 |
| 2000-12-08 | 415 | 420 | 415 | 415 | 62,000 | 415 |
| 2000-12-07 | 437 | 437 | 418 | 420 | 64,000 | 420 |
| 2000-12-06 | 425 | 425 | 418 | 422 | 23,000 | 422 |
| 2000-12-05 | 415 | 422 | 415 | 422 | 42,000 | 422 |
| 2000-12-04 | 414 | 417 | 412 | 413 | 40,000 | 413 |
| 2000-12-01 | 405 | 418 | 405 | 410 | 48,000 | 410 |
| 2000-11-30 | 405 | 408 | 405 | 407 | 16,000 | 407 |
| 2000-11-29 | 408 | 414 | 407 | 408 | 11,000 | 408 |
| 2000-11-28 | 415 | 415 | 411 | 414 | 21,000 | 414 |
| 2000-11-27 | 422 | 422 | 410 | 415 | 79,000 | 415 |
| 2000-11-24 | 401 | 407 | 401 | 407 | 58,000 | 407 |
| 2000-11-22 | 415 | 415 | 401 | 401 | 54,000 | 401 |
| 2000-11-21 | 403 | 405 | 401 | 405 | 40,000 | 405 |
| 2000-11-20 | 408 | 408 | 403 | 403 | 63,000 | 403 |
| 2000-11-17 | 404 | 407 | 403 | 403 | 31,000 | 403 |
| 2000-11-16 | 411 | 414 | 404 | 404 | 47,000 | 404 |
| 2000-11-15 | 411 | 415 | 411 | 412 | 13,000 | 412 |
| 2000-11-14 | 412 | 412 | 411 | 411 | 21,000 | 411 |
| 2000-11-13 | 416 | 419 | 412 | 417 | 18,000 | 417 |
| 2000-11-10 | 420 | 433 | 420 | 433 | 12,000 | 433 |
| 2000-11-09 | 423 | 424 | 423 | 423 | 17,000 | 423 |
| 2000-11-08 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 2000-11-07 | 420 | 424 | 420 | 424 | 4,000 | 424 |
| 2000-11-06 | 413 | 425 | 413 | 424 | 15,000 | 424 |
| 2000-11-02 | 422 | 422 | 422 | 422 | 16,000 | 422 |
| 2000-11-01 | 405 | 422 | 405 | 422 | 23,000 | 422 |
| 2000-10-31 | 412 | 413 | 400 | 404 | 95,000 | 404 |
| 2000-10-30 | 433 | 433 | 425 | 425 | 16,000 | 425 |
| 2000-10-27 | 450 | 451 | 432 | 436 | 25,000 | 436 |
| 2000-10-26 | 466 | 466 | 452 | 453 | 23,000 | 453 |
| 2000-10-25 | 488 | 488 | 470 | 470 | 35,000 | 470 |
| 2000-10-24 | 480 | 483 | 470 | 475 | 24,000 | 475 |
| 2000-10-23 | 495 | 495 | 485 | 485 | 38,000 | 485 |
| 2000-10-20 | 484 | 490 | 482 | 485 | 25,000 | 485 |
| 2000-10-19 | 475 | 480 | 474 | 475 | 20,000 | 475 |
| 2000-10-18 | 490 | 490 | 475 | 475 | 10,000 | 475 |
| 2000-10-17 | 485 | 485 | 475 | 485 | 19,000 | 485 |
| 2000-10-16 | 476 | 485 | 475 | 485 | 21,000 | 485 |
| 2000-10-13 | 482 | 482 | 470 | 470 | 6,000 | 470 |
| 2000-10-12 | 482 | 483 | 481 | 483 | 21,000 | 483 |
| 2000-10-11 | 489 | 489 | 473 | 484 | 16,000 | 484 |
| 2000-10-10 | 490 | 490 | 471 | 471 | 9,000 | 471 |
| 2000-10-06 | 480 | 493 | 480 | 493 | 12,000 | 493 |
| 2000-10-05 | 495 | 495 | 483 | 484 | 9,000 | 484 |
| 2000-10-04 | 483 | 488 | 483 | 488 | 3,000 | 488 |
| 2000-10-03 | 495 | 495 | 482 | 482 | 8,000 | 482 |
| 2000-10-02 | 495 | 495 | 493 | 494 | 12,000 | 494 |
| 2000-09-29 | 479 | 480 | 469 | 480 | 14,000 | 480 |
| 2000-09-28 | 470 | 476 | 470 | 475 | 18,000 | 475 |
| 2000-09-27 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 2000-09-26 | 481 | 490 | 480 | 480 | 5,000 | 480 |
| 2000-09-25 | 500 | 500 | 484 | 485 | 50,000 | 485 |
| 2000-09-22 | 499 | 500 | 490 | 490 | 37,000 | 490 |
| 2000-09-21 | 491 | 495 | 491 | 495 | 77,000 | 495 |
| 2000-09-20 | 499 | 503 | 493 | 500 | 36,000 | 500 |
| 2000-09-19 | 485 | 495 | 480 | 495 | 20,000 | 495 |
| 2000-09-18 | 487 | 487 | 482 | 482 | 3,000 | 482 |
| 2000-09-14 | 480 | 495 | 479 | 495 | 88,000 | 495 |
| 2000-09-13 | 480 | 485 | 478 | 480 | 12,000 | 480 |
| 2000-09-12 | 482 | 485 | 481 | 485 | 16,000 | 485 |
| 2000-09-11 | 477 | 480 | 477 | 477 | 13,000 | 477 |
| 2000-09-08 | 480 | 480 | 477 | 477 | 53,000 | 477 |
| 2000-09-07 | 490 | 490 | 477 | 480 | 21,000 | 480 |
| 2000-09-06 | 492 | 492 | 490 | 492 | 14,000 | 492 |
| 2000-09-05 | 495 | 495 | 494 | 494 | 11,000 | 494 |
| 2000-09-04 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 2000-09-01 | 501 | 503 | 497 | 497 | 16,000 | 497 |
| 2000-08-31 | 510 | 510 | 500 | 500 | 22,000 | 500 |
| 2000-08-30 | 520 | 520 | 501 | 501 | 24,000 | 501 |
| 2000-08-29 | 520 | 520 | 519 | 520 | 9,000 | 520 |
| 2000-08-28 | 521 | 525 | 519 | 519 | 13,000 | 519 |
| 2000-08-25 | 529 | 530 | 524 | 530 | 42,000 | 530 |
| 2000-08-24 | 512 | 524 | 512 | 523 | 15,000 | 523 |
| 2000-08-23 | 519 | 520 | 515 | 515 | 41,000 | 515 |
| 2000-08-22 | 510 | 519 | 509 | 519 | 22,000 | 519 |
| 2000-08-21 | 501 | 509 | 501 | 509 | 12,000 | 509 |
| 2000-08-18 | 511 | 511 | 500 | 506 | 10,000 | 506 |
| 2000-08-17 | 516 | 516 | 510 | 510 | 3,000 | 510 |
| 2000-08-16 | 520 | 521 | 517 | 517 | 10,000 | 517 |
| 2000-08-15 | 511 | 520 | 511 | 520 | 18,000 | 520 |
| 2000-08-14 | 518 | 518 | 510 | 511 | 3,000 | 511 |
| 2000-08-11 | 510 | 519 | 510 | 518 | 14,000 | 518 |
| 2000-08-10 | 500 | 510 | 499 | 510 | 27,000 | 510 |
| 2000-08-09 | 498 | 498 | 493 | 495 | 8,000 | 495 |
| 2000-08-08 | 500 | 500 | 495 | 500 | 7,000 | 500 |
| 2000-08-07 | 497 | 499 | 492 | 492 | 13,000 | 492 |
| 2000-08-04 | 500 | 500 | 493 | 497 | 10,000 | 497 |
| 2000-08-03 | 495 | 495 | 492 | 493 | 17,000 | 493 |
| 2000-08-02 | 485 | 500 | 485 | 500 | 20,000 | 500 |
| 2000-08-01 | 485 | 488 | 480 | 485 | 25,000 | 485 |
| 2000-07-31 | 490 | 490 | 484 | 484 | 26,000 | 484 |
| 2000-07-28 | 495 | 495 | 481 | 493 | 22,000 | 493 |
| 2000-07-27 | 477 | 497 | 477 | 490 | 57,000 | 490 |
| 2000-07-26 | 521 | 521 | 512 | 512 | 16,000 | 512 |
| 2000-07-25 | 530 | 530 | 520 | 520 | 69,000 | 520 |
| 2000-07-24 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 2000-07-21 | 540 | 540 | 530 | 530 | 53,000 | 530 |
| 2000-07-19 | 540 | 540 | 532 | 540 | 13,000 | 540 |
| 2000-07-18 | 542 | 542 | 535 | 535 | 31,000 | 535 |
| 2000-07-17 | 535 | 541 | 535 | 541 | 16,000 | 541 |
| 2000-07-14 | 539 | 540 | 533 | 535 | 16,000 | 535 |
| 2000-07-13 | 531 | 543 | 531 | 542 | 24,000 | 542 |
| 2000-07-12 | 540 | 540 | 531 | 540 | 20,000 | 540 |
| 2000-07-11 | 530 | 541 | 530 | 541 | 20,000 | 541 |
| 2000-07-10 | 540 | 541 | 530 | 530 | 18,000 | 530 |
| 2000-07-07 | 540 | 540 | 523 | 540 | 58,000 | 540 |
| 2000-07-06 | 515 | 530 | 515 | 530 | 17,000 | 530 |
| 2000-07-05 | 530 | 530 | 516 | 529 | 33,000 | 529 |
| 2000-07-04 | 523 | 533 | 522 | 530 | 90,000 | 530 |
| 2000-07-03 | 522 | 523 | 521 | 522 | 97,000 | 522 |
| 2000-06-30 | 522 | 522 | 521 | 522 | 29,000 | 522 |
| 2000-06-29 | 516 | 522 | 514 | 520 | 30,000 | 520 |
| 2000-06-28 | 515 | 518 | 511 | 516 | 85,000 | 516 |
| 2000-06-27 | 515 | 515 | 504 | 512 | 36,000 | 512 |
| 2000-06-26 | 517 | 517 | 517 | 517 | 41,000 | 517 |
| 2000-06-23 | 505 | 510 | 500 | 510 | 106,000 | 510 |
| 2000-06-22 | 500 | 503 | 498 | 499 | 129,000 | 499 |
| 2000-06-21 | 487 | 503 | 486 | 503 | 41,000 | 503 |
| 2000-06-20 | 487 | 497 | 477 | 485 | 30,000 | 485 |
| 2000-06-19 | 502 | 502 | 497 | 497 | 20,000 | 497 |
| 2000-06-16 | 500 | 502 | 499 | 502 | 45,000 | 502 |
| 2000-06-15 | 498 | 498 | 495 | 495 | 5,000 | 495 |
| 2000-06-14 | 481 | 500 | 481 | 495 | 11,000 | 495 |
| 2000-06-13 | 475 | 480 | 475 | 477 | 19,000 | 477 |
| 2000-06-12 | 471 | 474 | 471 | 472 | 10,000 | 472 |
| 2000-06-09 | 474 | 475 | 470 | 475 | 17,000 | 475 |
| 2000-06-08 | 471 | 474 | 470 | 474 | 9,000 | 474 |
| 2000-06-07 | 471 | 475 | 470 | 470 | 27,000 | 470 |
| 2000-06-06 | 471 | 474 | 471 | 474 | 6,000 | 474 |
| 2000-06-05 | 475 | 475 | 470 | 474 | 18,000 | 474 |
| 2000-06-02 | 475 | 484 | 475 | 478 | 23,000 | 478 |
| 2000-06-01 | 480 | 484 | 480 | 484 | 14,000 | 484 |
| 2000-05-31 | 485 | 485 | 475 | 475 | 31,000 | 475 |
| 2000-05-30 | 495 | 495 | 485 | 485 | 14,000 | 485 |
| 2000-05-29 | 480 | 495 | 480 | 495 | 24,000 | 495 |
| 2000-05-26 | 495 | 500 | 493 | 499 | 14,000 | 499 |
| 2000-05-25 | 509 | 509 | 496 | 496 | 35,000 | 496 |
| 2000-05-24 | 495 | 500 | 494 | 500 | 27,000 | 500 |
| 2000-05-23 | 510 | 510 | 495 | 495 | 24,000 | 495 |
| 2000-05-22 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2000-05-19 | 513 | 513 | 500 | 501 | 14,000 | 501 |
| 2000-05-18 | 515 | 515 | 505 | 510 | 14,000 | 510 |
| 2000-05-17 | 516 | 516 | 508 | 516 | 11,000 | 516 |
| 2000-05-16 | 518 | 518 | 506 | 506 | 4,000 | 506 |
| 2000-05-15 | 510 | 521 | 510 | 519 | 16,000 | 519 |
| 2000-05-12 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 2000-05-11 | 502 | 510 | 500 | 510 | 13,000 | 510 |
| 2000-05-10 | 505 | 511 | 500 | 510 | 11,000 | 510 |
| 2000-05-09 | 503 | 511 | 503 | 511 | 8,000 | 511 |
| 2000-05-08 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2000-05-02 | 520 | 528 | 510 | 510 | 16,000 | 510 |
| 2000-05-01 | 502 | 520 | 500 | 520 | 15,000 | 520 |
| 2000-04-28 | 490 | 503 | 490 | 502 | 28,000 | 502 |
| 2000-04-27 | 500 | 500 | 495 | 500 | 14,000 | 500 |
| 2000-04-26 | 500 | 501 | 500 | 500 | 21,000 | 500 |
| 2000-04-25 | 530 | 530 | 491 | 500 | 50,000 | 500 |
| 2000-04-24 | 506 | 510 | 504 | 509 | 21,000 | 509 |
| 2000-04-21 | 530 | 530 | 503 | 503 | 17,000 | 503 |
| 2000-04-20 | 533 | 533 | 529 | 530 | 8,000 | 530 |
| 2000-04-19 | 519 | 533 | 519 | 530 | 10,000 | 530 |
| 2000-04-18 | 518 | 519 | 510 | 519 | 6,000 | 519 |
| 2000-04-17 | 500 | 501 | 500 | 500 | 23,000 | 500 |
| 2000-04-14 | 523 | 530 | 520 | 520 | 12,000 | 520 |
| 2000-04-13 | 501 | 540 | 500 | 533 | 10,000 | 533 |
| 2000-04-12 | 514 | 514 | 500 | 500 | 25,000 | 500 |
| 2000-04-11 | 502 | 510 | 502 | 509 | 19,000 | 509 |
| 2000-04-10 | 515 | 515 | 511 | 512 | 10,000 | 512 |
| 2000-04-07 | 520 | 520 | 517 | 517 | 15,000 | 517 |
| 2000-04-06 | 524 | 524 | 522 | 522 | 4,000 | 522 |
| 2000-04-05 | 530 | 530 | 521 | 529 | 19,000 | 529 |
| 2000-04-04 | 525 | 530 | 512 | 530 | 7,000 | 530 |
| 2000-04-03 | 512 | 527 | 510 | 525 | 10,000 | 525 |
| 2000-03-31 | 528 | 528 | 510 | 512 | 19,000 | 512 |
| 2000-03-30 | 529 | 529 | 517 | 527 | 16,000 | 527 |
| 2000-03-29 | 527 | 527 | 523 | 527 | 18,000 | 527 |
| 2000-03-28 | 529 | 530 | 528 | 528 | 8,000 | 528 |
| 2000-03-27 | 542 | 542 | 525 | 530 | 45,000 | 530 |
| 2000-03-24 | 512 | 518 | 511 | 512 | 14,000 | 512 |
| 2000-03-23 | 528 | 528 | 510 | 510 | 19,000 | 510 |
| 2000-03-22 | 520 | 520 | 510 | 518 | 13,000 | 518 |
| 2000-03-21 | 511 | 520 | 510 | 518 | 142,000 | 518 |
| 2000-03-17 | 505 | 520 | 505 | 520 | 110,000 | 520 |
| 2000-03-16 | 519 | 519 | 500 | 500 | 37,000 | 500 |
| 2000-03-15 | 518 | 520 | 518 | 520 | 33,000 | 520 |
| 2000-03-14 | 521 | 522 | 518 | 521 | 47,000 | 521 |
| 2000-03-13 | 520 | 522 | 518 | 521 | 38,000 | 521 |
| 2000-03-10 | 524 | 524 | 521 | 521 | 91,000 | 521 |
| 2000-03-09 | 518 | 520 | 518 | 518 | 29,000 | 518 |
| 2000-03-08 | 520 | 520 | 518 | 518 | 60,000 | 518 |
| 2000-03-07 | 529 | 529 | 519 | 520 | 19,000 | 520 |
| 2000-03-06 | 540 | 540 | 529 | 529 | 16,000 | 529 |
| 2000-03-03 | 535 | 535 | 529 | 529 | 14,000 | 529 |
| 2000-03-02 | 549 | 549 | 527 | 530 | 23,000 | 530 |
| 2000-03-01 | 525 | 530 | 522 | 530 | 20,000 | 530 |
| 2000-02-29 | 519 | 530 | 519 | 525 | 12,000 | 525 |
| 2000-02-28 | 504 | 514 | 495 | 500 | 48,000 | 500 |
| 2000-02-25 | 497 | 505 | 486 | 499 | 67,000 | 499 |
| 2000-02-24 | 491 | 491 | 482 | 482 | 35,000 | 482 |
| 2000-02-23 | 495 | 495 | 487 | 488 | 50,000 | 488 |
| 2000-02-22 | 496 | 496 | 487 | 487 | 46,000 | 487 |
| 2000-02-21 | 496 | 500 | 495 | 495 | 44,000 | 495 |
| 2000-02-18 | 506 | 506 | 496 | 496 | 42,000 | 496 |
| 2000-02-17 | 517 | 519 | 505 | 509 | 36,000 | 509 |
| 2000-02-16 | 530 | 530 | 503 | 517 | 46,000 | 517 |
| 2000-02-15 | 550 | 550 | 530 | 533 | 43,000 | 533 |
| 2000-02-14 | 560 | 560 | 553 | 553 | 51,000 | 553 |
| 2000-02-10 | 566 | 568 | 555 | 555 | 35,000 | 555 |
| 2000-02-09 | 571 | 580 | 561 | 561 | 46,000 | 561 |
| 2000-02-08 | 600 | 600 | 571 | 571 | 28,000 | 571 |
| 2000-02-07 | 611 | 611 | 596 | 596 | 27,000 | 596 |
| 2000-02-04 | 610 | 610 | 600 | 600 | 49,000 | 600 |
| 2000-02-03 | 615 | 621 | 612 | 612 | 22,000 | 612 |
| 2000-02-02 | 607 | 625 | 602 | 625 | 24,000 | 625 |
| 2000-02-01 | 625 | 625 | 601 | 601 | 11,000 | 601 |
| 2000-01-31 | 630 | 630 | 616 | 616 | 10,000 | 616 |
| 2000-01-28 | 630 | 630 | 612 | 630 | 30,000 | 630 |
| 2000-01-27 | 624 | 634 | 620 | 620 | 8,000 | 620 |
| 2000-01-26 | 648 | 648 | 615 | 622 | 26,000 | 622 |
| 2000-01-25 | 635 | 652 | 635 | 648 | 70,000 | 648 |
| 2000-01-24 | 640 | 641 | 625 | 625 | 25,000 | 625 |
| 2000-01-21 | 650 | 650 | 640 | 640 | 70,000 | 640 |
| 2000-01-20 | 640 | 641 | 640 | 640 | 16,000 | 640 |
| 2000-01-19 | 660 | 660 | 650 | 650 | 9,000 | 650 |
| 2000-01-18 | 670 | 670 | 665 | 665 | 10,000 | 665 |
| 2000-01-17 | 653 | 670 | 653 | 670 | 57,000 | 670 |
| 2000-01-14 | 622 | 652 | 622 | 634 | 45,000 | 634 |
| 2000-01-13 | 634 | 635 | 620 | 620 | 21,000 | 620 |
| 2000-01-12 | 645 | 645 | 634 | 634 | 5,000 | 634 |
| 2000-01-11 | 656 | 656 | 640 | 645 | 11,000 | 645 |
| 2000-01-07 | 665 | 667 | 646 | 655 | 62,000 | 655 |
| 2000-01-06 | 665 | 665 | 660 | 665 | 46,000 | 665 |
| 2000-01-05 | 681 | 681 | 665 | 665 | 49,000 | 665 |
| 2000-01-04 | 671 | 671 | 671 | 671 | 12,000 | 671 |
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
