1982 日比谷総合設備(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 779 | 780 | 779 | 780 | 3,000 | 780 |
| 2003-12-29 | 769 | 780 | 769 | 780 | 22,000 | 780 |
| 2003-12-26 | 777 | 779 | 775 | 779 | 13,000 | 779 |
| 2003-12-25 | 777 | 777 | 774 | 777 | 43,000 | 777 |
| 2003-12-24 | 778 | 778 | 772 | 776 | 28,000 | 776 |
| 2003-12-22 | 780 | 780 | 776 | 778 | 41,000 | 778 |
| 2003-12-19 | 780 | 780 | 760 | 764 | 24,000 | 764 |
| 2003-12-18 | 766 | 770 | 766 | 770 | 16,000 | 770 |
| 2003-12-17 | 767 | 776 | 766 | 766 | 7,000 | 766 |
| 2003-12-16 | 777 | 777 | 774 | 777 | 14,000 | 777 |
| 2003-12-15 | 780 | 784 | 772 | 772 | 35,000 | 772 |
| 2003-12-12 | 782 | 782 | 779 | 780 | 59,000 | 780 |
| 2003-12-11 | 783 | 783 | 781 | 782 | 21,000 | 782 |
| 2003-12-10 | 777 | 784 | 773 | 779 | 21,000 | 779 |
| 2003-12-09 | 775 | 782 | 774 | 778 | 34,000 | 778 |
| 2003-12-08 | 776 | 776 | 761 | 774 | 25,000 | 774 |
| 2003-12-05 | 800 | 810 | 780 | 780 | 77,000 | 780 |
| 2003-12-04 | 773 | 780 | 768 | 780 | 27,000 | 780 |
| 2003-12-03 | 756 | 776 | 756 | 763 | 30,000 | 763 |
| 2003-12-02 | 750 | 761 | 734 | 746 | 25,000 | 746 |
| 2003-12-01 | 718 | 744 | 718 | 744 | 19,000 | 744 |
| 2003-11-28 | 751 | 751 | 718 | 718 | 13,000 | 718 |
| 2003-11-27 | 746 | 751 | 746 | 751 | 12,000 | 751 |
| 2003-11-26 | 745 | 746 | 745 | 746 | 6,000 | 746 |
| 2003-11-25 | 748 | 753 | 740 | 745 | 42,000 | 745 |
| 2003-11-21 | 714 | 740 | 714 | 731 | 30,000 | 731 |
| 2003-11-20 | 675 | 684 | 663 | 684 | 8,000 | 684 |
| 2003-11-19 | 689 | 689 | 671 | 681 | 9,000 | 681 |
| 2003-11-18 | 681 | 699 | 679 | 699 | 8,000 | 699 |
| 2003-11-17 | 704 | 704 | 698 | 698 | 5,000 | 698 |
| 2003-11-14 | 733 | 743 | 733 | 736 | 14,000 | 736 |
| 2003-11-13 | 743 | 743 | 743 | 743 | 6,000 | 743 |
| 2003-11-12 | 750 | 753 | 750 | 753 | 4,000 | 753 |
| 2003-11-11 | 747 | 748 | 724 | 725 | 11,000 | 725 |
| 2003-11-10 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2003-11-07 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 2003-11-06 | 750 | 751 | 740 | 751 | 18,000 | 751 |
| 2003-11-05 | 750 | 752 | 743 | 750 | 38,000 | 750 |
| 2003-11-04 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2003-10-31 | 749 | 749 | 741 | 741 | 8,000 | 741 |
| 2003-10-30 | 729 | 730 | 729 | 730 | 6,000 | 730 |
| 2003-10-29 | 740 | 740 | 734 | 734 | 17,000 | 734 |
| 2003-10-28 | 730 | 750 | 730 | 750 | 19,000 | 750 |
| 2003-10-27 | 750 | 750 | 749 | 750 | 44,000 | 750 |
| 2003-10-24 | 717 | 730 | 715 | 720 | 10,000 | 720 |
| 2003-10-23 | 750 | 750 | 715 | 715 | 26,000 | 715 |
| 2003-10-22 | 752 | 753 | 747 | 750 | 12,000 | 750 |
| 2003-10-21 | 761 | 761 | 742 | 752 | 10,000 | 752 |
| 2003-10-20 | 770 | 770 | 759 | 761 | 16,000 | 761 |
| 2003-10-17 | 768 | 768 | 760 | 760 | 15,000 | 760 |
| 2003-10-16 | 759 | 768 | 758 | 768 | 14,000 | 768 |
| 2003-10-15 | 776 | 778 | 760 | 760 | 18,000 | 760 |
| 2003-10-14 | 780 | 780 | 776 | 776 | 26,000 | 776 |
| 2003-10-10 | 773 | 777 | 773 | 773 | 25,000 | 773 |
| 2003-10-09 | 770 | 775 | 769 | 773 | 17,000 | 773 |
| 2003-10-08 | 778 | 779 | 769 | 769 | 24,000 | 769 |
| 2003-10-07 | 771 | 771 | 769 | 769 | 12,000 | 769 |
| 2003-10-06 | 779 | 779 | 766 | 771 | 14,000 | 771 |
| 2003-10-03 | 775 | 776 | 773 | 776 | 23,000 | 776 |
| 2003-10-02 | 769 | 773 | 765 | 765 | 15,000 | 765 |
| 2003-10-01 | 750 | 760 | 750 | 760 | 17,000 | 760 |
| 2003-09-30 | 732 | 742 | 732 | 742 | 4,000 | 742 |
| 2003-09-29 | 740 | 742 | 729 | 742 | 12,000 | 742 |
| 2003-09-26 | 752 | 774 | 752 | 760 | 9,000 | 760 |
| 2003-09-25 | 754 | 779 | 754 | 772 | 18,000 | 772 |
| 2003-09-24 | 809 | 809 | 780 | 782 | 36,000 | 782 |
| 2003-09-22 | 764 | 790 | 754 | 789 | 69,000 | 789 |
| 2003-09-19 | 741 | 754 | 741 | 754 | 12,000 | 754 |
| 2003-09-18 | 771 | 771 | 758 | 758 | 15,000 | 758 |
| 2003-09-17 | 775 | 775 | 765 | 765 | 9,000 | 765 |
| 2003-09-16 | 766 | 766 | 745 | 745 | 4,000 | 745 |
| 2003-09-12 | 768 | 768 | 762 | 766 | 56,000 | 766 |
| 2003-09-11 | 777 | 777 | 758 | 758 | 11,000 | 758 |
| 2003-09-10 | 773 | 777 | 769 | 769 | 14,000 | 769 |
| 2003-09-09 | 777 | 777 | 773 | 773 | 14,000 | 773 |
| 2003-09-08 | 775 | 777 | 774 | 777 | 22,000 | 777 |
| 2003-09-05 | 780 | 780 | 775 | 775 | 30,000 | 775 |
| 2003-09-04 | 775 | 780 | 760 | 772 | 45,000 | 772 |
| 2003-09-03 | 771 | 780 | 771 | 774 | 51,000 | 774 |
| 2003-09-02 | 771 | 772 | 768 | 771 | 46,000 | 771 |
| 2003-09-01 | 771 | 772 | 771 | 771 | 13,000 | 771 |
| 2003-08-29 | 760 | 775 | 759 | 771 | 49,000 | 771 |
| 2003-08-28 | 743 | 753 | 743 | 748 | 29,000 | 748 |
| 2003-08-27 | 760 | 760 | 759 | 759 | 11,000 | 759 |
| 2003-08-26 | 760 | 764 | 759 | 760 | 42,000 | 760 |
| 2003-08-25 | 760 | 763 | 757 | 760 | 44,000 | 760 |
| 2003-08-22 | 760 | 763 | 759 | 759 | 28,000 | 759 |
| 2003-08-21 | 760 | 764 | 750 | 750 | 18,000 | 750 |
| 2003-08-20 | 761 | 762 | 756 | 762 | 14,000 | 762 |
| 2003-08-19 | 760 | 760 | 757 | 760 | 16,000 | 760 |
| 2003-08-18 | 725 | 746 | 725 | 739 | 38,000 | 739 |
| 2003-08-15 | 757 | 757 | 706 | 719 | 41,000 | 719 |
| 2003-08-14 | 756 | 761 | 755 | 757 | 11,000 | 757 |
| 2003-08-13 | 766 | 766 | 755 | 755 | 14,000 | 755 |
| 2003-08-12 | 769 | 770 | 767 | 767 | 19,000 | 767 |
| 2003-08-11 | 769 | 770 | 767 | 768 | 19,000 | 768 |
| 2003-08-08 | 763 | 765 | 762 | 765 | 20,000 | 765 |
| 2003-08-07 | 760 | 762 | 757 | 762 | 16,000 | 762 |
| 2003-08-06 | 765 | 768 | 759 | 768 | 30,000 | 768 |
| 2003-08-05 | 765 | 768 | 764 | 765 | 39,000 | 765 |
| 2003-08-04 | 752 | 766 | 751 | 755 | 29,000 | 755 |
| 2003-08-01 | 761 | 761 | 751 | 752 | 24,000 | 752 |
| 2003-07-31 | 762 | 762 | 759 | 761 | 20,000 | 761 |
| 2003-07-30 | 770 | 770 | 759 | 760 | 37,000 | 760 |
| 2003-07-29 | 768 | 768 | 756 | 760 | 61,000 | 760 |
| 2003-07-28 | 781 | 782 | 765 | 765 | 23,000 | 765 |
| 2003-07-25 | 790 | 790 | 787 | 787 | 67,000 | 787 |
| 2003-07-24 | 780 | 780 | 771 | 780 | 25,000 | 780 |
| 2003-07-23 | 765 | 773 | 765 | 771 | 68,000 | 771 |
| 2003-07-22 | 765 | 765 | 746 | 746 | 19,000 | 746 |
| 2003-07-18 | 760 | 765 | 760 | 765 | 35,000 | 765 |
| 2003-07-17 | 747 | 766 | 746 | 760 | 71,000 | 760 |
| 2003-07-16 | 756 | 756 | 726 | 739 | 37,000 | 739 |
| 2003-07-15 | 750 | 759 | 750 | 750 | 21,000 | 750 |
| 2003-07-14 | 737 | 766 | 737 | 756 | 85,000 | 756 |
| 2003-07-11 | 716 | 737 | 710 | 737 | 63,000 | 737 |
| 2003-07-10 | 714 | 717 | 713 | 717 | 20,000 | 717 |
| 2003-07-09 | 712 | 715 | 712 | 714 | 16,000 | 714 |
| 2003-07-08 | 716 | 716 | 700 | 715 | 44,000 | 715 |
| 2003-07-07 | 708 | 719 | 706 | 716 | 71,000 | 716 |
| 2003-07-04 | 703 | 708 | 703 | 706 | 30,000 | 706 |
| 2003-07-03 | 700 | 705 | 700 | 704 | 33,000 | 704 |
| 2003-07-02 | 685 | 698 | 681 | 693 | 25,000 | 693 |
| 2003-07-01 | 688 | 688 | 675 | 676 | 21,000 | 676 |
| 2003-06-30 | 689 | 694 | 683 | 688 | 45,000 | 688 |
| 2003-06-27 | 675 | 680 | 673 | 678 | 34,000 | 678 |
| 2003-06-26 | 667 | 670 | 667 | 670 | 18,000 | 670 |
| 2003-06-25 | 672 | 672 | 665 | 666 | 37,000 | 666 |
| 2003-06-24 | 669 | 669 | 665 | 665 | 51,000 | 665 |
| 2003-06-23 | 669 | 669 | 665 | 666 | 66,000 | 666 |
| 2003-06-20 | 679 | 679 | 665 | 666 | 46,000 | 666 |
| 2003-06-19 | 675 | 675 | 665 | 669 | 12,000 | 669 |
| 2003-06-18 | 674 | 674 | 668 | 668 | 26,000 | 668 |
| 2003-06-17 | 668 | 671 | 663 | 666 | 27,000 | 666 |
| 2003-06-16 | 667 | 670 | 665 | 665 | 16,000 | 665 |
| 2003-06-13 | 657 | 665 | 655 | 665 | 78,000 | 665 |
| 2003-06-12 | 655 | 666 | 655 | 665 | 19,000 | 665 |
| 2003-06-11 | 645 | 653 | 645 | 653 | 71,000 | 653 |
| 2003-06-10 | 658 | 658 | 644 | 644 | 24,000 | 644 |
| 2003-06-09 | 660 | 660 | 658 | 659 | 4,000 | 659 |
| 2003-06-06 | 661 | 661 | 660 | 660 | 3,000 | 660 |
| 2003-06-05 | 667 | 667 | 661 | 661 | 21,000 | 661 |
| 2003-06-04 | 662 | 668 | 660 | 667 | 35,000 | 667 |
| 2003-06-03 | 634 | 656 | 626 | 656 | 48,000 | 656 |
| 2003-06-02 | 635 | 640 | 634 | 634 | 28,000 | 634 |
| 2003-05-30 | 644 | 644 | 633 | 641 | 9,000 | 641 |
| 2003-05-29 | 643 | 644 | 635 | 635 | 23,000 | 635 |
| 2003-05-28 | 650 | 650 | 635 | 640 | 39,000 | 640 |
| 2003-05-27 | 660 | 660 | 650 | 650 | 15,000 | 650 |
| 2003-05-26 | 664 | 664 | 650 | 650 | 24,000 | 650 |
| 2003-05-23 | 655 | 660 | 655 | 657 | 21,000 | 657 |
| 2003-05-22 | 656 | 670 | 655 | 664 | 55,000 | 664 |
| 2003-05-21 | 666 | 666 | 656 | 660 | 38,000 | 660 |
| 2003-05-20 | 670 | 670 | 666 | 667 | 11,000 | 667 |
| 2003-05-19 | 672 | 672 | 667 | 669 | 8,000 | 669 |
| 2003-05-16 | 665 | 673 | 665 | 671 | 56,000 | 671 |
| 2003-05-15 | 663 | 664 | 656 | 660 | 47,000 | 660 |
| 2003-05-14 | 664 | 667 | 660 | 661 | 53,000 | 661 |
| 2003-05-13 | 680 | 680 | 660 | 662 | 67,000 | 662 |
| 2003-05-12 | 694 | 694 | 660 | 670 | 29,000 | 670 |
| 2003-05-09 | 667 | 670 | 660 | 670 | 25,000 | 670 |
| 2003-05-08 | 680 | 680 | 663 | 663 | 9,000 | 663 |
| 2003-05-07 | 687 | 687 | 680 | 680 | 7,000 | 680 |
| 2003-05-06 | 708 | 710 | 693 | 693 | 13,000 | 693 |
| 2003-05-02 | 702 | 705 | 699 | 699 | 8,000 | 699 |
| 2003-05-01 | 691 | 703 | 691 | 695 | 17,000 | 695 |
| 2003-04-30 | 674 | 674 | 672 | 672 | 10,000 | 672 |
| 2003-04-28 | 696 | 696 | 694 | 694 | 6,000 | 694 |
| 2003-04-25 | 714 | 714 | 697 | 697 | 40,000 | 697 |
| 2003-04-24 | 714 | 725 | 713 | 713 | 21,000 | 713 |
| 2003-04-23 | 713 | 717 | 712 | 713 | 20,000 | 713 |
| 2003-04-22 | 713 | 718 | 712 | 712 | 17,000 | 712 |
| 2003-04-21 | 712 | 712 | 712 | 712 | 15,000 | 712 |
| 2003-04-18 | 700 | 701 | 692 | 692 | 15,000 | 692 |
| 2003-04-17 | 700 | 703 | 698 | 699 | 10,000 | 699 |
| 2003-04-16 | 697 | 699 | 696 | 699 | 9,000 | 699 |
| 2003-04-15 | 699 | 704 | 697 | 697 | 18,000 | 697 |
| 2003-04-14 | 675 | 680 | 670 | 678 | 11,000 | 678 |
| 2003-04-11 | 690 | 690 | 673 | 673 | 20,000 | 673 |
| 2003-04-10 | 688 | 688 | 670 | 670 | 7,000 | 670 |
| 2003-04-09 | 674 | 688 | 674 | 688 | 15,000 | 688 |
| 2003-04-08 | 677 | 677 | 666 | 674 | 19,000 | 674 |
| 2003-04-07 | 680 | 680 | 676 | 680 | 12,000 | 680 |
| 2003-04-04 | 740 | 740 | 700 | 700 | 27,000 | 700 |
| 2003-04-03 | 751 | 756 | 741 | 741 | 17,000 | 741 |
| 2003-04-02 | 756 | 757 | 746 | 751 | 12,000 | 751 |
| 2003-04-01 | 770 | 770 | 756 | 756 | 4,000 | 756 |
| 2003-03-31 | 776 | 776 | 760 | 760 | 15,000 | 760 |
| 2003-03-28 | 759 | 779 | 759 | 779 | 17,000 | 779 |
| 2003-03-27 | 753 | 759 | 753 | 759 | 27,000 | 759 |
| 2003-03-26 | 753 | 766 | 753 | 759 | 35,000 | 759 |
| 2003-03-25 | 779 | 779 | 762 | 762 | 27,000 | 762 |
| 2003-03-24 | 775 | 789 | 774 | 779 | 58,000 | 779 |
| 2003-03-20 | 768 | 774 | 758 | 770 | 32,000 | 770 |
| 2003-03-19 | 755 | 757 | 748 | 748 | 28,000 | 748 |
| 2003-03-18 | 780 | 780 | 765 | 765 | 12,000 | 765 |
| 2003-03-17 | 758 | 760 | 758 | 760 | 3,000 | 760 |
| 2003-03-14 | 756 | 763 | 756 | 759 | 105,000 | 759 |
| 2003-03-13 | 767 | 770 | 762 | 762 | 31,000 | 762 |
| 2003-03-12 | 763 | 767 | 759 | 767 | 60,000 | 767 |
| 2003-03-11 | 769 | 774 | 761 | 761 | 58,000 | 761 |
| 2003-03-10 | 751 | 770 | 751 | 770 | 61,000 | 770 |
| 2003-03-07 | 770 | 770 | 761 | 761 | 29,000 | 761 |
| 2003-03-06 | 777 | 780 | 770 | 770 | 24,000 | 770 |
| 2003-03-05 | 781 | 781 | 763 | 776 | 24,000 | 776 |
| 2003-03-04 | 780 | 782 | 767 | 780 | 33,000 | 780 |
| 2003-03-03 | 750 | 779 | 750 | 779 | 44,000 | 779 |
| 2003-02-28 | 773 | 773 | 759 | 759 | 34,000 | 759 |
| 2003-02-27 | 777 | 784 | 770 | 773 | 27,000 | 773 |
| 2003-02-26 | 779 | 787 | 775 | 787 | 26,000 | 787 |
| 2003-02-25 | 790 | 797 | 770 | 789 | 72,000 | 789 |
| 2003-02-24 | 783 | 799 | 783 | 790 | 27,000 | 790 |
| 2003-02-21 | 787 | 788 | 783 | 783 | 36,000 | 783 |
| 2003-02-20 | 789 | 789 | 777 | 777 | 26,000 | 777 |
| 2003-02-19 | 798 | 798 | 776 | 789 | 33,000 | 789 |
| 2003-02-18 | 778 | 807 | 778 | 799 | 50,000 | 799 |
| 2003-02-17 | 795 | 818 | 770 | 778 | 40,000 | 778 |
| 2003-02-14 | 754 | 765 | 752 | 765 | 41,000 | 765 |
| 2003-02-13 | 765 | 766 | 748 | 754 | 33,000 | 754 |
| 2003-02-12 | 768 | 772 | 761 | 761 | 79,000 | 761 |
| 2003-02-10 | 747 | 768 | 746 | 768 | 65,000 | 768 |
| 2003-02-07 | 709 | 747 | 709 | 746 | 62,000 | 746 |
| 2003-02-06 | 699 | 710 | 698 | 708 | 51,000 | 708 |
| 2003-02-05 | 692 | 700 | 692 | 699 | 43,000 | 699 |
| 2003-02-04 | 680 | 684 | 680 | 682 | 23,000 | 682 |
| 2003-02-03 | 665 | 677 | 665 | 677 | 19,000 | 677 |
| 2003-01-31 | 671 | 676 | 660 | 663 | 30,000 | 663 |
| 2003-01-30 | 673 | 674 | 670 | 670 | 19,000 | 670 |
| 2003-01-29 | 676 | 676 | 673 | 673 | 27,000 | 673 |
| 2003-01-28 | 677 | 677 | 674 | 674 | 33,000 | 674 |
| 2003-01-27 | 673 | 677 | 671 | 671 | 39,000 | 671 |
| 2003-01-24 | 667 | 670 | 665 | 670 | 45,000 | 670 |
| 2003-01-23 | 665 | 670 | 665 | 667 | 63,000 | 667 |
| 2003-01-22 | 665 | 665 | 655 | 659 | 31,000 | 659 |
| 2003-01-21 | 660 | 662 | 660 | 662 | 54,000 | 662 |
| 2003-01-20 | 659 | 659 | 654 | 658 | 41,000 | 658 |
| 2003-01-17 | 653 | 657 | 653 | 654 | 61,000 | 654 |
| 2003-01-16 | 650 | 653 | 650 | 653 | 10,000 | 653 |
| 2003-01-15 | 652 | 653 | 647 | 650 | 27,000 | 650 |
| 2003-01-14 | 648 | 652 | 648 | 652 | 9,000 | 652 |
| 2003-01-10 | 652 | 654 | 650 | 654 | 19,000 | 654 |
| 2003-01-09 | 655 | 655 | 651 | 651 | 13,000 | 651 |
| 2003-01-08 | 658 | 658 | 655 | 655 | 13,000 | 655 |
| 2003-01-07 | 664 | 664 | 658 | 658 | 18,000 | 658 |
| 2003-01-06 | 654 | 657 | 654 | 654 | 27,000 | 654 |
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
