1982 日比谷総合設備(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 636 | 644 | 636 | 644 | 6,000 | 644 |
| 2002-12-27 | 635 | 645 | 635 | 636 | 34,000 | 636 |
| 2002-12-26 | 634 | 645 | 634 | 635 | 40,000 | 635 |
| 2002-12-25 | 634 | 636 | 626 | 633 | 72,000 | 633 |
| 2002-12-24 | 632 | 636 | 625 | 633 | 46,000 | 633 |
| 2002-12-20 | 630 | 637 | 630 | 635 | 74,000 | 635 |
| 2002-12-19 | 610 | 629 | 610 | 629 | 15,000 | 629 |
| 2002-12-18 | 621 | 622 | 605 | 610 | 26,000 | 610 |
| 2002-12-17 | 630 | 631 | 630 | 630 | 16,000 | 630 |
| 2002-12-16 | 632 | 636 | 630 | 630 | 20,000 | 630 |
| 2002-12-13 | 644 | 645 | 636 | 637 | 61,000 | 637 |
| 2002-12-12 | 641 | 645 | 639 | 645 | 15,000 | 645 |
| 2002-12-11 | 644 | 645 | 643 | 643 | 30,000 | 643 |
| 2002-12-10 | 643 | 649 | 643 | 644 | 34,000 | 644 |
| 2002-12-09 | 648 | 648 | 632 | 645 | 25,000 | 645 |
| 2002-12-06 | 649 | 652 | 646 | 649 | 82,000 | 649 |
| 2002-12-05 | 646 | 646 | 644 | 645 | 25,000 | 645 |
| 2002-12-04 | 649 | 649 | 630 | 645 | 49,000 | 645 |
| 2002-12-03 | 645 | 649 | 645 | 649 | 41,000 | 649 |
| 2002-12-02 | 638 | 645 | 638 | 645 | 27,000 | 645 |
| 2002-11-29 | 629 | 643 | 629 | 638 | 64,000 | 638 |
| 2002-11-28 | 629 | 630 | 622 | 628 | 29,000 | 628 |
| 2002-11-27 | 619 | 629 | 618 | 629 | 50,000 | 629 |
| 2002-11-26 | 620 | 620 | 618 | 618 | 14,000 | 618 |
| 2002-11-25 | 618 | 620 | 610 | 620 | 60,000 | 620 |
| 2002-11-22 | 614 | 615 | 613 | 614 | 35,000 | 614 |
| 2002-11-21 | 607 | 612 | 607 | 612 | 11,000 | 612 |
| 2002-11-20 | 592 | 614 | 592 | 611 | 20,000 | 611 |
| 2002-11-19 | 600 | 600 | 588 | 592 | 17,000 | 592 |
| 2002-11-18 | 617 | 617 | 600 | 600 | 26,000 | 600 |
| 2002-11-15 | 620 | 620 | 611 | 616 | 11,000 | 616 |
| 2002-11-14 | 610 | 617 | 610 | 615 | 3,000 | 615 |
| 2002-11-13 | 619 | 619 | 615 | 615 | 5,000 | 615 |
| 2002-11-12 | 616 | 620 | 616 | 620 | 28,000 | 620 |
| 2002-11-11 | 624 | 624 | 620 | 620 | 7,000 | 620 |
| 2002-11-08 | 624 | 625 | 624 | 624 | 8,000 | 624 |
| 2002-11-07 | 618 | 624 | 618 | 624 | 11,000 | 624 |
| 2002-11-06 | 622 | 623 | 618 | 623 | 12,000 | 623 |
| 2002-11-05 | 605 | 615 | 605 | 614 | 26,000 | 614 |
| 2002-11-01 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 2002-10-31 | 624 | 626 | 624 | 624 | 8,000 | 624 |
| 2002-10-30 | 621 | 624 | 611 | 624 | 27,000 | 624 |
| 2002-10-29 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 2002-10-28 | 620 | 624 | 618 | 624 | 10,000 | 624 |
| 2002-10-25 | 620 | 620 | 620 | 620 | 29,000 | 620 |
| 2002-10-24 | 624 | 624 | 618 | 618 | 9,000 | 618 |
| 2002-10-23 | 620 | 627 | 618 | 624 | 17,000 | 624 |
| 2002-10-22 | 629 | 629 | 610 | 613 | 19,000 | 613 |
| 2002-10-21 | 615 | 625 | 615 | 625 | 14,000 | 625 |
| 2002-10-18 | 623 | 625 | 615 | 615 | 18,000 | 615 |
| 2002-10-17 | 624 | 624 | 622 | 622 | 2,000 | 622 |
| 2002-10-16 | 625 | 630 | 625 | 630 | 12,000 | 630 |
| 2002-10-15 | 630 | 630 | 628 | 628 | 7,000 | 628 |
| 2002-10-11 | 622 | 629 | 622 | 629 | 11,000 | 629 |
| 2002-10-10 | 627 | 627 | 621 | 622 | 10,000 | 622 |
| 2002-10-09 | 615 | 626 | 615 | 618 | 29,000 | 618 |
| 2002-10-08 | 616 | 630 | 614 | 630 | 6,000 | 630 |
| 2002-10-07 | 629 | 631 | 628 | 631 | 13,000 | 631 |
| 2002-10-04 | 640 | 640 | 639 | 639 | 7,000 | 639 |
| 2002-10-03 | 640 | 640 | 636 | 640 | 8,000 | 640 |
| 2002-10-02 | 644 | 645 | 642 | 645 | 6,000 | 645 |
| 2002-10-01 | 632 | 653 | 632 | 644 | 24,000 | 644 |
| 2002-09-30 | 650 | 650 | 643 | 648 | 12,000 | 648 |
| 2002-09-27 | 655 | 655 | 650 | 655 | 22,000 | 655 |
| 2002-09-26 | 638 | 659 | 638 | 659 | 14,000 | 659 |
| 2002-09-25 | 631 | 647 | 631 | 635 | 13,000 | 635 |
| 2002-09-24 | 659 | 663 | 657 | 662 | 137,000 | 662 |
| 2002-09-20 | 658 | 665 | 653 | 656 | 37,000 | 656 |
| 2002-09-19 | 660 | 660 | 652 | 657 | 23,000 | 657 |
| 2002-09-18 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 2002-09-17 | 659 | 665 | 656 | 660 | 26,000 | 660 |
| 2002-09-13 | 665 | 666 | 660 | 665 | 171,000 | 665 |
| 2002-09-12 | 657 | 665 | 657 | 665 | 30,000 | 665 |
| 2002-09-11 | 645 | 660 | 645 | 652 | 43,000 | 652 |
| 2002-09-10 | 644 | 644 | 630 | 640 | 13,000 | 640 |
| 2002-09-09 | 630 | 630 | 621 | 621 | 4,000 | 621 |
| 2002-09-06 | 637 | 637 | 620 | 620 | 9,000 | 620 |
| 2002-09-05 | 642 | 642 | 632 | 641 | 17,000 | 641 |
| 2002-09-04 | 630 | 633 | 629 | 632 | 12,000 | 632 |
| 2002-09-03 | 654 | 655 | 645 | 650 | 14,000 | 650 |
| 2002-09-02 | 648 | 657 | 638 | 657 | 9,000 | 657 |
| 2002-08-30 | 656 | 658 | 643 | 658 | 15,000 | 658 |
| 2002-08-29 | 657 | 657 | 649 | 649 | 11,000 | 649 |
| 2002-08-28 | 658 | 659 | 656 | 658 | 11,000 | 658 |
| 2002-08-27 | 659 | 659 | 653 | 659 | 14,000 | 659 |
| 2002-08-26 | 660 | 660 | 655 | 660 | 33,000 | 660 |
| 2002-08-23 | 658 | 660 | 657 | 660 | 106,000 | 660 |
| 2002-08-22 | 660 | 660 | 653 | 659 | 15,000 | 659 |
| 2002-08-21 | 653 | 660 | 650 | 660 | 26,000 | 660 |
| 2002-08-20 | 665 | 665 | 645 | 654 | 17,000 | 654 |
| 2002-08-19 | 653 | 663 | 653 | 663 | 21,000 | 663 |
| 2002-08-16 | 665 | 665 | 655 | 663 | 12,000 | 663 |
| 2002-08-15 | 660 | 660 | 658 | 658 | 6,000 | 658 |
| 2002-08-14 | 661 | 663 | 652 | 652 | 11,000 | 652 |
| 2002-08-13 | 663 | 663 | 653 | 660 | 8,000 | 660 |
| 2002-08-12 | 661 | 661 | 653 | 653 | 13,000 | 653 |
| 2002-08-09 | 660 | 665 | 660 | 661 | 19,000 | 661 |
| 2002-08-08 | 642 | 653 | 642 | 653 | 4,000 | 653 |
| 2002-08-07 | 652 | 652 | 648 | 648 | 4,000 | 648 |
| 2002-08-06 | 650 | 654 | 650 | 652 | 10,000 | 652 |
| 2002-08-05 | 661 | 661 | 630 | 630 | 23,000 | 630 |
| 2002-08-02 | 666 | 666 | 653 | 653 | 15,000 | 653 |
| 2002-08-01 | 664 | 664 | 660 | 660 | 6,000 | 660 |
| 2002-07-31 | 660 | 670 | 657 | 670 | 29,000 | 670 |
| 2002-07-30 | 659 | 660 | 657 | 660 | 24,000 | 660 |
| 2002-07-29 | 652 | 660 | 636 | 649 | 37,000 | 649 |
| 2002-07-26 | 664 | 666 | 652 | 652 | 59,000 | 652 |
| 2002-07-25 | 670 | 670 | 657 | 657 | 87,000 | 657 |
| 2002-07-24 | 645 | 673 | 645 | 673 | 45,000 | 673 |
| 2002-07-23 | 644 | 650 | 634 | 650 | 31,000 | 650 |
| 2002-07-22 | 639 | 640 | 631 | 640 | 31,000 | 640 |
| 2002-07-19 | 630 | 637 | 628 | 630 | 33,000 | 630 |
| 2002-07-18 | 633 | 635 | 630 | 630 | 26,000 | 630 |
| 2002-07-17 | 641 | 641 | 630 | 631 | 7,000 | 631 |
| 2002-07-16 | 640 | 648 | 640 | 640 | 15,000 | 640 |
| 2002-07-15 | 664 | 664 | 650 | 650 | 10,000 | 650 |
| 2002-07-12 | 655 | 655 | 653 | 654 | 9,000 | 654 |
| 2002-07-11 | 654 | 655 | 651 | 651 | 8,000 | 651 |
| 2002-07-10 | 661 | 661 | 646 | 658 | 13,000 | 658 |
| 2002-07-09 | 662 | 662 | 658 | 660 | 8,000 | 660 |
| 2002-07-08 | 664 | 666 | 659 | 664 | 14,000 | 664 |
| 2002-07-05 | 670 | 670 | 664 | 668 | 65,000 | 668 |
| 2002-07-04 | 643 | 655 | 643 | 654 | 18,000 | 654 |
| 2002-07-03 | 650 | 665 | 650 | 661 | 17,000 | 661 |
| 2002-07-02 | 647 | 648 | 646 | 646 | 13,000 | 646 |
| 2002-07-01 | 648 | 652 | 648 | 649 | 6,000 | 649 |
| 2002-06-28 | 649 | 664 | 646 | 663 | 42,000 | 663 |
| 2002-06-27 | 640 | 650 | 633 | 647 | 43,000 | 647 |
| 2002-06-26 | 650 | 650 | 645 | 646 | 25,000 | 646 |
| 2002-06-25 | 648 | 651 | 642 | 651 | 35,000 | 651 |
| 2002-06-24 | 638 | 652 | 637 | 648 | 25,000 | 648 |
| 2002-06-21 | 647 | 647 | 637 | 637 | 18,000 | 637 |
| 2002-06-20 | 632 | 637 | 632 | 637 | 6,000 | 637 |
| 2002-06-19 | 637 | 637 | 631 | 631 | 39,000 | 631 |
| 2002-06-18 | 635 | 636 | 635 | 636 | 5,000 | 636 |
| 2002-06-17 | 644 | 644 | 633 | 635 | 22,000 | 635 |
| 2002-06-14 | 645 | 646 | 634 | 645 | 116,000 | 645 |
| 2002-06-13 | 649 | 650 | 640 | 640 | 12,000 | 640 |
| 2002-06-12 | 658 | 658 | 647 | 651 | 7,000 | 651 |
| 2002-06-11 | 660 | 660 | 657 | 660 | 19,000 | 660 |
| 2002-06-10 | 668 | 668 | 658 | 658 | 18,000 | 658 |
| 2002-06-07 | 660 | 662 | 659 | 660 | 29,000 | 660 |
| 2002-06-06 | 668 | 668 | 659 | 660 | 41,000 | 660 |
| 2002-06-05 | 660 | 661 | 658 | 658 | 35,000 | 658 |
| 2002-06-04 | 664 | 664 | 657 | 659 | 16,000 | 659 |
| 2002-06-03 | 665 | 668 | 651 | 668 | 25,000 | 668 |
| 2002-05-31 | 661 | 663 | 660 | 660 | 34,000 | 660 |
| 2002-05-30 | 668 | 668 | 657 | 660 | 44,000 | 660 |
| 2002-05-29 | 669 | 670 | 658 | 659 | 34,000 | 659 |
| 2002-05-28 | 673 | 673 | 657 | 660 | 16,000 | 660 |
| 2002-05-27 | 668 | 675 | 668 | 675 | 51,000 | 675 |
| 2002-05-24 | 657 | 664 | 657 | 664 | 33,000 | 664 |
| 2002-05-23 | 650 | 659 | 650 | 653 | 62,000 | 653 |
| 2002-05-22 | 650 | 651 | 648 | 649 | 40,000 | 649 |
| 2002-05-21 | 648 | 650 | 642 | 650 | 25,000 | 650 |
| 2002-05-20 | 638 | 645 | 635 | 642 | 37,000 | 642 |
| 2002-05-17 | 640 | 640 | 630 | 630 | 9,000 | 630 |
| 2002-05-16 | 641 | 641 | 631 | 634 | 4,000 | 634 |
| 2002-05-15 | 622 | 641 | 621 | 641 | 7,000 | 641 |
| 2002-05-14 | 628 | 638 | 625 | 627 | 8,000 | 627 |
| 2002-05-13 | 630 | 630 | 624 | 624 | 7,000 | 624 |
| 2002-05-10 | 631 | 631 | 626 | 630 | 19,000 | 630 |
| 2002-05-09 | 630 | 630 | 628 | 630 | 25,000 | 630 |
| 2002-05-08 | 633 | 633 | 632 | 632 | 5,000 | 632 |
| 2002-05-07 | 639 | 639 | 631 | 633 | 9,000 | 633 |
| 2002-05-02 | 649 | 649 | 639 | 640 | 20,000 | 640 |
| 2002-05-01 | 640 | 643 | 636 | 640 | 12,000 | 640 |
| 2002-04-30 | 640 | 640 | 635 | 635 | 27,000 | 635 |
| 2002-04-26 | 641 | 651 | 639 | 640 | 29,000 | 640 |
| 2002-04-25 | 640 | 645 | 640 | 640 | 56,000 | 640 |
| 2002-04-24 | 655 | 655 | 640 | 640 | 36,000 | 640 |
| 2002-04-23 | 653 | 657 | 653 | 654 | 30,000 | 654 |
| 2002-04-22 | 665 | 665 | 645 | 660 | 45,000 | 660 |
| 2002-04-19 | 641 | 684 | 639 | 655 | 84,000 | 655 |
| 2002-04-18 | 642 | 643 | 638 | 641 | 42,000 | 641 |
| 2002-04-17 | 643 | 643 | 642 | 642 | 4,000 | 642 |
| 2002-04-16 | 640 | 645 | 632 | 645 | 11,000 | 645 |
| 2002-04-15 | 630 | 635 | 627 | 633 | 28,000 | 633 |
| 2002-04-12 | 628 | 635 | 628 | 634 | 10,000 | 634 |
| 2002-04-11 | 644 | 645 | 644 | 644 | 5,000 | 644 |
| 2002-04-10 | 653 | 654 | 647 | 654 | 5,000 | 654 |
| 2002-04-09 | 659 | 677 | 643 | 643 | 24,000 | 643 |
| 2002-04-08 | 665 | 665 | 657 | 657 | 10,000 | 657 |
| 2002-04-05 | 675 | 675 | 669 | 669 | 11,000 | 669 |
| 2002-04-04 | 652 | 679 | 652 | 668 | 26,000 | 668 |
| 2002-04-03 | 650 | 655 | 643 | 643 | 12,000 | 643 |
| 2002-04-02 | 651 | 654 | 645 | 650 | 12,000 | 650 |
| 2002-04-01 | 653 | 658 | 638 | 641 | 14,000 | 641 |
| 2002-03-29 | 677 | 677 | 642 | 643 | 16,000 | 643 |
| 2002-03-28 | 640 | 677 | 640 | 677 | 14,000 | 677 |
| 2002-03-27 | 645 | 680 | 645 | 680 | 10,000 | 680 |
| 2002-03-26 | 639 | 670 | 639 | 670 | 9,000 | 670 |
| 2002-03-25 | 685 | 685 | 640 | 640 | 37,000 | 640 |
| 2002-03-22 | 679 | 679 | 670 | 675 | 38,000 | 675 |
| 2002-03-20 | 680 | 680 | 669 | 674 | 8,000 | 674 |
| 2002-03-19 | 671 | 671 | 664 | 666 | 11,000 | 666 |
| 2002-03-18 | 667 | 670 | 660 | 660 | 8,000 | 660 |
| 2002-03-15 | 671 | 671 | 666 | 667 | 9,000 | 667 |
| 2002-03-14 | 688 | 688 | 671 | 677 | 36,000 | 677 |
| 2002-03-13 | 682 | 682 | 668 | 668 | 9,000 | 668 |
| 2002-03-12 | 690 | 690 | 672 | 672 | 11,000 | 672 |
| 2002-03-11 | 690 | 690 | 683 | 683 | 15,000 | 683 |
| 2002-03-08 | 665 | 670 | 664 | 665 | 70,000 | 665 |
| 2002-03-07 | 663 | 670 | 663 | 670 | 4,000 | 670 |
| 2002-03-06 | 670 | 673 | 660 | 660 | 18,000 | 660 |
| 2002-03-05 | 690 | 693 | 687 | 690 | 35,000 | 690 |
| 2002-03-04 | 690 | 690 | 683 | 686 | 19,000 | 686 |
| 2002-03-01 | 690 | 690 | 668 | 688 | 7,000 | 688 |
| 2002-02-28 | 685 | 698 | 685 | 694 | 19,000 | 694 |
| 2002-02-27 | 698 | 698 | 686 | 695 | 25,000 | 695 |
| 2002-02-26 | 686 | 692 | 686 | 689 | 30,000 | 689 |
| 2002-02-25 | 689 | 699 | 681 | 694 | 50,000 | 694 |
| 2002-02-22 | 670 | 670 | 669 | 669 | 49,000 | 669 |
| 2002-02-21 | 662 | 670 | 660 | 660 | 18,000 | 660 |
| 2002-02-20 | 659 | 660 | 653 | 660 | 9,000 | 660 |
| 2002-02-19 | 670 | 670 | 651 | 660 | 11,000 | 660 |
| 2002-02-18 | 678 | 678 | 668 | 670 | 8,000 | 670 |
| 2002-02-15 | 660 | 668 | 650 | 668 | 23,000 | 668 |
| 2002-02-14 | 658 | 665 | 658 | 660 | 35,000 | 660 |
| 2002-02-13 | 650 | 659 | 648 | 650 | 21,000 | 650 |
| 2002-02-12 | 637 | 650 | 637 | 650 | 16,000 | 650 |
| 2002-02-08 | 648 | 648 | 627 | 627 | 45,000 | 627 |
| 2002-02-07 | 636 | 650 | 636 | 650 | 15,000 | 650 |
| 2002-02-06 | 637 | 647 | 637 | 647 | 6,000 | 647 |
| 2002-02-05 | 653 | 653 | 640 | 646 | 20,000 | 646 |
| 2002-02-04 | 654 | 654 | 645 | 645 | 23,000 | 645 |
| 2002-02-01 | 643 | 661 | 641 | 649 | 57,000 | 649 |
| 2002-01-31 | 632 | 640 | 627 | 630 | 56,000 | 630 |
| 2002-01-30 | 633 | 633 | 627 | 632 | 10,000 | 632 |
| 2002-01-29 | 630 | 631 | 628 | 631 | 7,000 | 631 |
| 2002-01-28 | 634 | 635 | 633 | 633 | 4,000 | 633 |
| 2002-01-25 | 637 | 637 | 632 | 633 | 25,000 | 633 |
| 2002-01-24 | 627 | 635 | 627 | 627 | 17,000 | 627 |
| 2002-01-23 | 628 | 629 | 626 | 626 | 17,000 | 626 |
| 2002-01-22 | 640 | 640 | 630 | 630 | 12,000 | 630 |
| 2002-01-21 | 638 | 639 | 635 | 635 | 23,000 | 635 |
| 2002-01-18 | 620 | 634 | 620 | 634 | 18,000 | 634 |
| 2002-01-17 | 620 | 625 | 620 | 625 | 6,000 | 625 |
| 2002-01-16 | 612 | 622 | 612 | 622 | 8,000 | 622 |
| 2002-01-15 | 612 | 626 | 612 | 622 | 24,000 | 622 |
| 2002-01-11 | 633 | 633 | 623 | 632 | 27,000 | 632 |
| 2002-01-10 | 632 | 637 | 628 | 630 | 32,000 | 630 |
| 2002-01-09 | 631 | 634 | 631 | 633 | 6,000 | 633 |
| 2002-01-08 | 659 | 667 | 636 | 637 | 11,000 | 637 |
| 2002-01-07 | 669 | 669 | 667 | 669 | 12,000 | 669 |
| 2002-01-04 | 664 | 669 | 664 | 669 | 8,000 | 669 |
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
