1982 日比谷総合設備(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 652 | 659 | 650 | 659 | 14,000 | 659 |
| 2001-12-27 | 650 | 651 | 641 | 651 | 9,000 | 651 |
| 2001-12-26 | 640 | 665 | 635 | 655 | 16,000 | 655 |
| 2001-12-25 | 666 | 666 | 660 | 660 | 56,000 | 660 |
| 2001-12-21 | 648 | 648 | 633 | 647 | 71,000 | 647 |
| 2001-12-20 | 625 | 648 | 625 | 648 | 16,000 | 648 |
| 2001-12-19 | 634 | 634 | 622 | 623 | 15,000 | 623 |
| 2001-12-18 | 630 | 641 | 630 | 634 | 9,000 | 634 |
| 2001-12-17 | 619 | 633 | 619 | 632 | 17,000 | 632 |
| 2001-12-14 | 621 | 639 | 621 | 639 | 78,000 | 639 |
| 2001-12-13 | 644 | 644 | 636 | 640 | 5,000 | 640 |
| 2001-12-12 | 638 | 646 | 635 | 646 | 24,000 | 646 |
| 2001-12-11 | 662 | 662 | 648 | 648 | 12,000 | 648 |
| 2001-12-10 | 669 | 669 | 666 | 666 | 5,000 | 666 |
| 2001-12-07 | 675 | 676 | 674 | 674 | 36,000 | 674 |
| 2001-12-06 | 665 | 675 | 660 | 675 | 64,000 | 675 |
| 2001-12-05 | 655 | 664 | 655 | 664 | 13,000 | 664 |
| 2001-12-04 | 660 | 664 | 654 | 655 | 11,000 | 655 |
| 2001-12-03 | 669 | 669 | 650 | 650 | 7,000 | 650 |
| 2001-11-30 | 661 | 670 | 658 | 670 | 9,000 | 670 |
| 2001-11-29 | 650 | 661 | 650 | 661 | 7,000 | 661 |
| 2001-11-28 | 651 | 652 | 651 | 652 | 8,000 | 652 |
| 2001-11-27 | 671 | 671 | 662 | 662 | 4,000 | 662 |
| 2001-11-26 | 679 | 679 | 669 | 677 | 31,000 | 677 |
| 2001-11-22 | 670 | 670 | 657 | 665 | 21,000 | 665 |
| 2001-11-21 | 659 | 660 | 654 | 660 | 14,000 | 660 |
| 2001-11-20 | 660 | 661 | 652 | 660 | 14,000 | 660 |
| 2001-11-19 | 641 | 660 | 640 | 660 | 11,000 | 660 |
| 2001-11-16 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2001-11-15 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 2001-11-14 | 645 | 645 | 620 | 640 | 21,000 | 640 |
| 2001-11-13 | 654 | 654 | 645 | 645 | 14,000 | 645 |
| 2001-11-12 | 651 | 651 | 649 | 650 | 10,000 | 650 |
| 2001-11-09 | 668 | 668 | 660 | 660 | 7,000 | 660 |
| 2001-11-08 | 675 | 675 | 660 | 670 | 16,000 | 670 |
| 2001-11-07 | 677 | 678 | 663 | 663 | 17,000 | 663 |
| 2001-11-06 | 675 | 680 | 675 | 678 | 15,000 | 678 |
| 2001-11-05 | 680 | 680 | 674 | 679 | 20,000 | 679 |
| 2001-11-02 | 680 | 682 | 680 | 680 | 15,000 | 680 |
| 2001-11-01 | 695 | 705 | 685 | 685 | 18,000 | 685 |
| 2001-10-31 | 680 | 690 | 679 | 690 | 15,000 | 690 |
| 2001-10-30 | 681 | 681 | 671 | 680 | 29,000 | 680 |
| 2001-10-29 | 683 | 686 | 683 | 684 | 26,000 | 684 |
| 2001-10-26 | 717 | 717 | 693 | 693 | 31,000 | 693 |
| 2001-10-25 | 698 | 717 | 690 | 717 | 83,000 | 717 |
| 2001-10-24 | 710 | 716 | 710 | 716 | 46,000 | 716 |
| 2001-10-23 | 717 | 717 | 702 | 706 | 39,000 | 706 |
| 2001-10-22 | 709 | 715 | 709 | 710 | 27,000 | 710 |
| 2001-10-19 | 700 | 700 | 694 | 695 | 17,000 | 695 |
| 2001-10-18 | 705 | 705 | 700 | 700 | 32,000 | 700 |
| 2001-10-17 | 719 | 720 | 702 | 702 | 12,000 | 702 |
| 2001-10-16 | 709 | 717 | 709 | 717 | 32,000 | 717 |
| 2001-10-15 | 701 | 714 | 700 | 709 | 26,000 | 709 |
| 2001-10-12 | 700 | 702 | 694 | 701 | 18,000 | 701 |
| 2001-10-11 | 699 | 705 | 686 | 703 | 25,000 | 703 |
| 2001-10-10 | 699 | 699 | 690 | 690 | 10,000 | 690 |
| 2001-10-09 | 699 | 699 | 690 | 699 | 12,000 | 699 |
| 2001-10-05 | 719 | 719 | 707 | 707 | 25,000 | 707 |
| 2001-10-04 | 720 | 720 | 715 | 715 | 22,000 | 715 |
| 2001-10-03 | 720 | 720 | 708 | 709 | 37,000 | 709 |
| 2001-10-02 | 698 | 708 | 692 | 702 | 52,000 | 702 |
| 2001-10-01 | 690 | 700 | 680 | 688 | 36,000 | 688 |
| 2001-09-28 | 672 | 700 | 672 | 700 | 45,000 | 700 |
| 2001-09-27 | 669 | 680 | 669 | 678 | 16,000 | 678 |
| 2001-09-26 | 662 | 679 | 659 | 673 | 20,000 | 673 |
| 2001-09-25 | 687 | 687 | 671 | 672 | 44,000 | 672 |
| 2001-09-21 | 663 | 664 | 643 | 664 | 30,000 | 664 |
| 2001-09-20 | 665 | 665 | 646 | 649 | 15,000 | 649 |
| 2001-09-19 | 650 | 660 | 649 | 660 | 11,000 | 660 |
| 2001-09-18 | 645 | 645 | 640 | 642 | 14,000 | 642 |
| 2001-09-17 | 655 | 655 | 640 | 645 | 32,000 | 645 |
| 2001-09-14 | 650 | 658 | 645 | 658 | 69,000 | 658 |
| 2001-09-13 | 598 | 649 | 598 | 649 | 58,000 | 649 |
| 2001-09-12 | 650 | 650 | 628 | 628 | 45,000 | 628 |
| 2001-09-11 | 670 | 670 | 662 | 666 | 19,000 | 666 |
| 2001-09-10 | 671 | 678 | 666 | 674 | 65,000 | 674 |
| 2001-09-07 | 669 | 679 | 669 | 674 | 33,000 | 674 |
| 2001-09-06 | 679 | 679 | 670 | 670 | 43,000 | 670 |
| 2001-09-05 | 680 | 680 | 673 | 680 | 20,000 | 680 |
| 2001-09-04 | 681 | 681 | 673 | 680 | 39,000 | 680 |
| 2001-09-03 | 693 | 693 | 670 | 671 | 21,000 | 671 |
| 2001-08-31 | 687 | 690 | 671 | 684 | 46,000 | 684 |
| 2001-08-30 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-08-29 | 673 | 683 | 672 | 683 | 13,000 | 683 |
| 2001-08-28 | 686 | 686 | 671 | 681 | 11,000 | 681 |
| 2001-08-27 | 709 | 710 | 701 | 704 | 62,000 | 704 |
| 2001-08-24 | 685 | 690 | 680 | 689 | 22,000 | 689 |
| 2001-08-23 | 676 | 690 | 675 | 685 | 72,000 | 685 |
| 2001-08-22 | 670 | 674 | 670 | 671 | 34,000 | 671 |
| 2001-08-21 | 674 | 674 | 668 | 674 | 12,000 | 674 |
| 2001-08-20 | 667 | 674 | 667 | 674 | 22,000 | 674 |
| 2001-08-17 | 670 | 671 | 667 | 667 | 29,000 | 667 |
| 2001-08-16 | 660 | 670 | 660 | 670 | 13,000 | 670 |
| 2001-08-15 | 664 | 669 | 664 | 669 | 19,000 | 669 |
| 2001-08-14 | 660 | 670 | 655 | 670 | 21,000 | 670 |
| 2001-08-13 | 661 | 661 | 650 | 660 | 41,000 | 660 |
| 2001-08-10 | 656 | 656 | 648 | 651 | 4,000 | 651 |
| 2001-08-09 | 652 | 656 | 652 | 656 | 2,000 | 656 |
| 2001-08-08 | 668 | 670 | 668 | 668 | 14,000 | 668 |
| 2001-08-07 | 641 | 668 | 641 | 668 | 21,000 | 668 |
| 2001-08-06 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 2001-08-03 | 667 | 667 | 650 | 650 | 36,000 | 650 |
| 2001-08-02 | 670 | 670 | 656 | 668 | 16,000 | 668 |
| 2001-08-01 | 670 | 675 | 669 | 669 | 36,000 | 669 |
| 2001-07-31 | 625 | 670 | 625 | 670 | 14,000 | 670 |
| 2001-07-30 | 640 | 672 | 640 | 655 | 16,000 | 655 |
| 2001-07-27 | 621 | 643 | 621 | 643 | 14,000 | 643 |
| 2001-07-26 | 660 | 660 | 651 | 660 | 4,000 | 660 |
| 2001-07-25 | 669 | 669 | 655 | 668 | 56,000 | 668 |
| 2001-07-24 | 640 | 654 | 640 | 654 | 45,000 | 654 |
| 2001-07-23 | 675 | 675 | 650 | 650 | 21,000 | 650 |
| 2001-07-19 | 650 | 660 | 649 | 650 | 24,000 | 650 |
| 2001-07-18 | 661 | 670 | 661 | 663 | 13,000 | 663 |
| 2001-07-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-07-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-07-13 | 675 | 685 | 675 | 680 | 23,000 | 680 |
| 2001-07-12 | 665 | 679 | 651 | 679 | 9,000 | 679 |
| 2001-07-11 | 681 | 685 | 675 | 675 | 32,000 | 675 |
| 2001-07-10 | 675 | 685 | 671 | 682 | 15,000 | 682 |
| 2001-07-09 | 672 | 680 | 672 | 680 | 11,000 | 680 |
| 2001-07-06 | 700 | 700 | 679 | 693 | 42,000 | 693 |
| 2001-07-05 | 698 | 700 | 690 | 690 | 45,000 | 690 |
| 2001-07-04 | 671 | 699 | 671 | 699 | 10,000 | 699 |
| 2001-07-03 | 685 | 703 | 685 | 701 | 8,000 | 701 |
| 2001-07-02 | 690 | 696 | 676 | 682 | 42,000 | 682 |
| 2001-06-29 | 719 | 720 | 694 | 710 | 45,000 | 710 |
| 2001-06-28 | 701 | 724 | 701 | 710 | 108,000 | 710 |
| 2001-06-27 | 669 | 718 | 669 | 686 | 89,000 | 686 |
| 2001-06-26 | 654 | 676 | 654 | 676 | 39,000 | 676 |
| 2001-06-25 | 650 | 664 | 648 | 664 | 45,000 | 664 |
| 2001-06-22 | 644 | 653 | 631 | 650 | 71,000 | 650 |
| 2001-06-21 | 629 | 635 | 629 | 630 | 11,000 | 630 |
| 2001-06-20 | 634 | 634 | 626 | 629 | 11,000 | 629 |
| 2001-06-19 | 625 | 645 | 625 | 636 | 11,000 | 636 |
| 2001-06-18 | 636 | 645 | 635 | 645 | 15,000 | 645 |
| 2001-06-15 | 630 | 650 | 625 | 650 | 86,000 | 650 |
| 2001-06-14 | 631 | 640 | 631 | 631 | 38,000 | 631 |
| 2001-06-13 | 631 | 637 | 630 | 633 | 21,000 | 633 |
| 2001-06-12 | 635 | 640 | 630 | 630 | 26,000 | 630 |
| 2001-06-11 | 630 | 640 | 630 | 640 | 12,000 | 640 |
| 2001-06-08 | 629 | 640 | 629 | 640 | 84,000 | 640 |
| 2001-06-07 | 625 | 626 | 625 | 626 | 27,000 | 626 |
| 2001-06-06 | 620 | 630 | 620 | 626 | 35,000 | 626 |
| 2001-06-05 | 622 | 626 | 622 | 626 | 18,000 | 626 |
| 2001-06-04 | 621 | 625 | 621 | 625 | 34,000 | 625 |
| 2001-06-01 | 621 | 625 | 621 | 625 | 24,000 | 625 |
| 2001-05-31 | 625 | 625 | 620 | 620 | 34,000 | 620 |
| 2001-05-30 | 636 | 636 | 624 | 630 | 57,000 | 630 |
| 2001-05-29 | 640 | 640 | 623 | 635 | 64,000 | 635 |
| 2001-05-28 | 650 | 652 | 645 | 645 | 52,000 | 645 |
| 2001-05-25 | 668 | 668 | 650 | 655 | 53,000 | 655 |
| 2001-05-24 | 645 | 658 | 635 | 658 | 62,000 | 658 |
| 2001-05-23 | 649 | 649 | 630 | 640 | 57,000 | 640 |
| 2001-05-22 | 615 | 635 | 615 | 630 | 34,000 | 630 |
| 2001-05-21 | 615 | 620 | 611 | 611 | 40,000 | 611 |
| 2001-05-18 | 601 | 612 | 601 | 610 | 62,000 | 610 |
| 2001-05-17 | 610 | 610 | 600 | 608 | 30,000 | 608 |
| 2001-05-16 | 610 | 617 | 602 | 617 | 17,000 | 617 |
| 2001-05-15 | 605 | 605 | 601 | 605 | 24,000 | 605 |
| 2001-05-14 | 620 | 620 | 610 | 610 | 14,000 | 610 |
| 2001-05-11 | 606 | 611 | 600 | 610 | 40,000 | 610 |
| 2001-05-10 | 603 | 610 | 600 | 606 | 58,000 | 606 |
| 2001-05-09 | 600 | 603 | 599 | 603 | 79,000 | 603 |
| 2001-05-08 | 599 | 601 | 596 | 600 | 30,000 | 600 |
| 2001-05-07 | 601 | 602 | 596 | 596 | 28,000 | 596 |
| 2001-05-02 | 590 | 600 | 588 | 600 | 44,000 | 600 |
| 2001-05-01 | 575 | 598 | 575 | 598 | 31,000 | 598 |
| 2001-04-27 | 561 | 573 | 561 | 573 | 42,000 | 573 |
| 2001-04-26 | 564 | 565 | 560 | 565 | 24,000 | 565 |
| 2001-04-25 | 563 | 563 | 557 | 563 | 41,000 | 563 |
| 2001-04-24 | 557 | 563 | 557 | 562 | 26,000 | 562 |
| 2001-04-23 | 564 | 564 | 558 | 558 | 27,000 | 558 |
| 2001-04-20 | 564 | 564 | 552 | 556 | 17,000 | 556 |
| 2001-04-19 | 565 | 565 | 555 | 565 | 14,000 | 565 |
| 2001-04-18 | 560 | 565 | 556 | 565 | 36,000 | 565 |
| 2001-04-17 | 559 | 560 | 551 | 551 | 18,000 | 551 |
| 2001-04-16 | 555 | 560 | 552 | 560 | 21,000 | 560 |
| 2001-04-13 | 549 | 555 | 546 | 553 | 50,000 | 553 |
| 2001-04-12 | 545 | 550 | 545 | 548 | 28,000 | 548 |
| 2001-04-11 | 546 | 547 | 541 | 545 | 27,000 | 545 |
| 2001-04-10 | 546 | 549 | 544 | 545 | 23,000 | 545 |
| 2001-04-09 | 543 | 544 | 542 | 544 | 10,000 | 544 |
| 2001-04-06 | 541 | 549 | 541 | 541 | 21,000 | 541 |
| 2001-04-05 | 550 | 550 | 541 | 541 | 31,000 | 541 |
| 2001-04-04 | 543 | 549 | 541 | 549 | 30,000 | 549 |
| 2001-04-03 | 549 | 550 | 540 | 541 | 34,000 | 541 |
| 2001-04-02 | 550 | 550 | 529 | 541 | 17,000 | 541 |
| 2001-03-30 | 552 | 552 | 542 | 549 | 29,000 | 549 |
| 2001-03-29 | 543 | 559 | 541 | 542 | 32,000 | 542 |
| 2001-03-28 | 565 | 565 | 544 | 544 | 12,000 | 544 |
| 2001-03-27 | 564 | 574 | 535 | 565 | 39,000 | 565 |
| 2001-03-26 | 568 | 568 | 550 | 564 | 54,000 | 564 |
| 2001-03-23 | 528 | 539 | 526 | 538 | 77,000 | 538 |
| 2001-03-22 | 524 | 537 | 524 | 525 | 102,000 | 525 |
| 2001-03-21 | 502 | 525 | 502 | 525 | 113,000 | 525 |
| 2001-03-19 | 495 | 509 | 495 | 509 | 12,000 | 509 |
| 2001-03-16 | 508 | 510 | 501 | 510 | 17,000 | 510 |
| 2001-03-15 | 498 | 500 | 488 | 498 | 14,000 | 498 |
| 2001-03-14 | 491 | 503 | 491 | 501 | 64,000 | 501 |
| 2001-03-13 | 510 | 510 | 495 | 495 | 30,000 | 495 |
| 2001-03-12 | 501 | 510 | 501 | 510 | 24,000 | 510 |
| 2001-03-09 | 504 | 509 | 499 | 499 | 48,000 | 499 |
| 2001-03-08 | 499 | 503 | 492 | 503 | 60,000 | 503 |
| 2001-03-07 | 497 | 498 | 493 | 493 | 13,000 | 493 |
| 2001-03-06 | 484 | 485 | 482 | 482 | 34,000 | 482 |
| 2001-03-05 | 480 | 500 | 480 | 500 | 56,000 | 500 |
| 2001-03-02 | 487 | 487 | 476 | 476 | 9,000 | 476 |
| 2001-03-01 | 471 | 485 | 471 | 485 | 12,000 | 485 |
| 2001-02-28 | 466 | 476 | 466 | 476 | 14,000 | 476 |
| 2001-02-27 | 486 | 494 | 486 | 494 | 35,000 | 494 |
| 2001-02-26 | 490 | 490 | 483 | 485 | 37,000 | 485 |
| 2001-02-23 | 473 | 475 | 471 | 475 | 49,000 | 475 |
| 2001-02-22 | 464 | 469 | 464 | 469 | 19,000 | 469 |
| 2001-02-21 | 465 | 469 | 461 | 462 | 15,000 | 462 |
| 2001-02-20 | 469 | 470 | 464 | 470 | 23,000 | 470 |
| 2001-02-19 | 470 | 470 | 461 | 469 | 14,000 | 469 |
| 2001-02-16 | 466 | 470 | 465 | 470 | 176,000 | 470 |
| 2001-02-15 | 445 | 468 | 445 | 466 | 51,000 | 466 |
| 2001-02-14 | 451 | 454 | 450 | 453 | 21,000 | 453 |
| 2001-02-13 | 441 | 450 | 441 | 450 | 7,000 | 450 |
| 2001-02-09 | 449 | 450 | 441 | 441 | 8,000 | 441 |
| 2001-02-08 | 453 | 454 | 446 | 449 | 27,000 | 449 |
| 2001-02-07 | 442 | 455 | 442 | 455 | 52,000 | 455 |
| 2001-02-06 | 441 | 442 | 441 | 442 | 13,000 | 442 |
| 2001-02-05 | 458 | 458 | 455 | 457 | 47,000 | 457 |
| 2001-02-02 | 455 | 456 | 454 | 456 | 93,000 | 456 |
| 2001-02-01 | 446 | 450 | 446 | 450 | 33,000 | 450 |
| 2001-01-31 | 445 | 449 | 445 | 446 | 15,000 | 446 |
| 2001-01-30 | 452 | 452 | 449 | 450 | 14,000 | 450 |
| 2001-01-29 | 449 | 456 | 445 | 456 | 112,000 | 456 |
| 2001-01-26 | 445 | 451 | 443 | 451 | 54,000 | 451 |
| 2001-01-25 | 449 | 451 | 444 | 445 | 68,000 | 445 |
| 2001-01-24 | 448 | 450 | 443 | 450 | 31,000 | 450 |
| 2001-01-23 | 443 | 449 | 443 | 449 | 79,000 | 449 |
| 2001-01-22 | 441 | 442 | 436 | 442 | 43,000 | 442 |
| 2001-01-19 | 439 | 441 | 431 | 431 | 19,000 | 431 |
| 2001-01-18 | 437 | 440 | 431 | 440 | 22,000 | 440 |
| 2001-01-17 | 433 | 433 | 424 | 424 | 9,000 | 424 |
| 2001-01-16 | 433 | 440 | 431 | 433 | 23,000 | 433 |
| 2001-01-15 | 416 | 436 | 416 | 431 | 19,000 | 431 |
| 2001-01-12 | 430 | 440 | 430 | 431 | 22,000 | 431 |
| 2001-01-11 | 430 | 435 | 430 | 431 | 21,000 | 431 |
| 2001-01-10 | 434 | 440 | 433 | 440 | 14,000 | 440 |
| 2001-01-09 | 434 | 434 | 434 | 434 | 8,000 | 434 |
| 2001-01-05 | 436 | 440 | 436 | 440 | 24,000 | 440 |
| 2001-01-04 | 436 | 441 | 436 | 436 | 16,000 | 436 |
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
