1982 日比谷総合設備(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 874 | 894 | 858 | 890 | 27,000 | 890 |
| 2007-12-27 | 874 | 886 | 873 | 873 | 39,000 | 873 |
| 2007-12-26 | 862 | 879 | 862 | 874 | 43,000 | 874 |
| 2007-12-25 | 877 | 887 | 872 | 882 | 56,000 | 882 |
| 2007-12-21 | 837 | 844 | 815 | 837 | 73,000 | 837 |
| 2007-12-20 | 861 | 861 | 825 | 827 | 25,000 | 827 |
| 2007-12-19 | 841 | 846 | 823 | 831 | 22,000 | 831 |
| 2007-12-18 | 820 | 833 | 801 | 831 | 21,000 | 831 |
| 2007-12-17 | 869 | 869 | 850 | 850 | 18,000 | 850 |
| 2007-12-14 | 882 | 889 | 866 | 869 | 62,000 | 869 |
| 2007-12-13 | 900 | 915 | 892 | 892 | 46,000 | 892 |
| 2007-12-12 | 925 | 929 | 921 | 929 | 12,000 | 929 |
| 2007-12-11 | 939 | 939 | 924 | 927 | 31,000 | 927 |
| 2007-12-10 | 950 | 950 | 935 | 939 | 11,000 | 939 |
| 2007-12-07 | 942 | 945 | 935 | 940 | 56,000 | 940 |
| 2007-12-06 | 885 | 912 | 885 | 912 | 16,000 | 912 |
| 2007-12-05 | 887 | 897 | 887 | 895 | 18,000 | 895 |
| 2007-12-04 | 898 | 908 | 887 | 887 | 19,000 | 887 |
| 2007-12-03 | 909 | 909 | 876 | 897 | 28,000 | 897 |
| 2007-11-30 | 927 | 927 | 890 | 899 | 34,000 | 899 |
| 2007-11-29 | 896 | 918 | 887 | 917 | 42,000 | 917 |
| 2007-11-28 | 847 | 889 | 847 | 887 | 37,000 | 887 |
| 2007-11-27 | 820 | 865 | 815 | 837 | 35,000 | 837 |
| 2007-11-26 | 825 | 827 | 811 | 821 | 41,000 | 821 |
| 2007-11-22 | 788 | 803 | 776 | 795 | 33,000 | 795 |
| 2007-11-21 | 796 | 796 | 770 | 774 | 26,000 | 774 |
| 2007-11-20 | 784 | 786 | 765 | 786 | 30,000 | 786 |
| 2007-11-19 | 773 | 774 | 772 | 774 | 10,000 | 774 |
| 2007-11-16 | 755 | 783 | 755 | 783 | 51,000 | 783 |
| 2007-11-15 | 800 | 800 | 760 | 765 | 50,000 | 765 |
| 2007-11-14 | 800 | 801 | 800 | 801 | 14,000 | 801 |
| 2007-11-13 | 803 | 803 | 789 | 800 | 13,000 | 800 |
| 2007-11-12 | 804 | 804 | 803 | 804 | 7,000 | 804 |
| 2007-11-09 | 788 | 801 | 788 | 788 | 24,000 | 788 |
| 2007-11-08 | 815 | 815 | 784 | 788 | 20,000 | 788 |
| 2007-11-07 | 855 | 856 | 855 | 855 | 8,000 | 855 |
| 2007-11-06 | 862 | 863 | 855 | 855 | 10,000 | 855 |
| 2007-11-05 | 869 | 869 | 862 | 862 | 8,000 | 862 |
| 2007-11-02 | 890 | 890 | 867 | 871 | 17,000 | 871 |
| 2007-11-01 | 892 | 904 | 892 | 899 | 12,000 | 899 |
| 2007-10-31 | 866 | 892 | 865 | 891 | 27,000 | 891 |
| 2007-10-30 | 853 | 875 | 847 | 866 | 39,000 | 866 |
| 2007-10-29 | 821 | 843 | 821 | 843 | 36,000 | 843 |
| 2007-10-26 | 841 | 850 | 835 | 841 | 36,000 | 841 |
| 2007-10-25 | 872 | 872 | 840 | 841 | 76,000 | 841 |
| 2007-10-24 | 900 | 920 | 877 | 891 | 27,000 | 891 |
| 2007-10-23 | 928 | 928 | 888 | 898 | 33,000 | 898 |
| 2007-10-22 | 933 | 943 | 920 | 928 | 22,000 | 928 |
| 2007-10-19 | 957 | 957 | 943 | 943 | 15,000 | 943 |
| 2007-10-18 | 974 | 977 | 966 | 977 | 19,000 | 977 |
| 2007-10-17 | 986 | 986 | 984 | 984 | 2,000 | 984 |
| 2007-10-16 | 995 | 1,005 | 985 | 986 | 10,000 | 986 |
| 2007-10-15 | 988 | 988 | 977 | 982 | 11,000 | 982 |
| 2007-10-12 | 1,016 | 1,036 | 987 | 987 | 29,000 | 987 |
| 2007-10-11 | 1,008 | 1,017 | 993 | 1,016 | 11,000 | 1,016 |
| 2007-10-10 | 1,005 | 1,008 | 1,004 | 1,008 | 9,000 | 1,008 |
| 2007-10-09 | 1,005 | 1,005 | 1,004 | 1,004 | 5,000 | 1,004 |
| 2007-10-05 | 999 | 1,000 | 996 | 1,000 | 29,000 | 1,000 |
| 2007-10-04 | 995 | 1,002 | 995 | 1,002 | 16,000 | 1,002 |
| 2007-10-03 | 999 | 1,000 | 995 | 998 | 23,000 | 998 |
| 2007-10-02 | 994 | 998 | 978 | 998 | 23,000 | 998 |
| 2007-10-01 | 999 | 999 | 997 | 997 | 6,000 | 997 |
| 2007-09-28 | 975 | 996 | 975 | 989 | 23,000 | 989 |
| 2007-09-27 | 979 | 980 | 952 | 965 | 20,000 | 965 |
| 2007-09-26 | 965 | 970 | 945 | 961 | 13,000 | 961 |
| 2007-09-25 | 985 | 985 | 963 | 964 | 15,000 | 964 |
| 2007-09-21 | 999 | 999 | 972 | 982 | 44,000 | 982 |
| 2007-09-20 | 976 | 986 | 957 | 979 | 17,000 | 979 |
| 2007-09-19 | 946 | 976 | 946 | 975 | 29,000 | 975 |
| 2007-09-18 | 966 | 967 | 966 | 966 | 4,000 | 966 |
| 2007-09-14 | 988 | 994 | 973 | 990 | 66,000 | 990 |
| 2007-09-13 | 942 | 958 | 942 | 958 | 8,000 | 958 |
| 2007-09-12 | 936 | 942 | 936 | 942 | 8,000 | 942 |
| 2007-09-11 | 947 | 948 | 929 | 933 | 25,000 | 933 |
| 2007-09-10 | 952 | 952 | 948 | 948 | 10,000 | 948 |
| 2007-09-07 | 944 | 956 | 940 | 951 | 32,000 | 951 |
| 2007-09-06 | 973 | 973 | 940 | 953 | 23,000 | 953 |
| 2007-09-05 | 985 | 995 | 982 | 983 | 26,000 | 983 |
| 2007-09-04 | 992 | 992 | 977 | 984 | 6,000 | 984 |
| 2007-09-03 | 972 | 993 | 961 | 992 | 45,000 | 992 |
| 2007-08-31 | 957 | 963 | 957 | 963 | 15,000 | 963 |
| 2007-08-30 | 958 | 958 | 930 | 937 | 29,000 | 937 |
| 2007-08-29 | 925 | 949 | 925 | 938 | 21,000 | 938 |
| 2007-08-28 | 938 | 948 | 920 | 922 | 25,000 | 922 |
| 2007-08-27 | 943 | 943 | 929 | 930 | 31,000 | 930 |
| 2007-08-24 | 920 | 931 | 918 | 922 | 19,000 | 922 |
| 2007-08-23 | 914 | 925 | 900 | 919 | 48,000 | 919 |
| 2007-08-22 | 897 | 905 | 888 | 905 | 24,000 | 905 |
| 2007-08-21 | 884 | 910 | 882 | 907 | 31,000 | 907 |
| 2007-08-20 | 919 | 919 | 882 | 883 | 76,000 | 883 |
| 2007-08-17 | 915 | 920 | 889 | 889 | 59,000 | 889 |
| 2007-08-16 | 902 | 902 | 891 | 895 | 21,000 | 895 |
| 2007-08-15 | 940 | 943 | 912 | 912 | 58,000 | 912 |
| 2007-08-14 | 931 | 960 | 931 | 940 | 53,000 | 940 |
| 2007-08-13 | 988 | 988 | 930 | 931 | 109,000 | 931 |
| 2007-08-10 | 958 | 1,021 | 958 | 1,007 | 113,000 | 1,007 |
| 2007-08-09 | 983 | 1,012 | 973 | 987 | 120,000 | 987 |
| 2007-08-08 | 982 | 982 | 966 | 974 | 30,000 | 974 |
| 2007-08-07 | 991 | 991 | 972 | 972 | 28,000 | 972 |
| 2007-08-06 | 965 | 990 | 957 | 981 | 60,000 | 981 |
| 2007-08-03 | 988 | 988 | 958 | 966 | 78,000 | 966 |
| 2007-08-02 | 988 | 991 | 947 | 987 | 93,000 | 987 |
| 2007-08-01 | 1,030 | 1,038 | 1,006 | 1,018 | 64,000 | 1,018 |
| 2007-07-31 | 1,049 | 1,049 | 1,015 | 1,030 | 54,000 | 1,030 |
| 2007-07-30 | 1,054 | 1,061 | 1,012 | 1,060 | 55,000 | 1,060 |
| 2007-07-27 | 1,056 | 1,060 | 1,035 | 1,043 | 106,000 | 1,043 |
| 2007-07-26 | 1,070 | 1,075 | 1,056 | 1,056 | 81,000 | 1,056 |
| 2007-07-25 | 1,079 | 1,079 | 1,061 | 1,071 | 31,000 | 1,071 |
| 2007-07-24 | 1,070 | 1,077 | 1,062 | 1,077 | 47,000 | 1,077 |
| 2007-07-23 | 1,084 | 1,085 | 1,060 | 1,060 | 49,000 | 1,060 |
| 2007-07-20 | 1,078 | 1,089 | 1,065 | 1,076 | 104,000 | 1,076 |
| 2007-07-19 | 1,062 | 1,071 | 1,060 | 1,071 | 35,000 | 1,071 |
| 2007-07-18 | 1,052 | 1,053 | 1,037 | 1,048 | 67,000 | 1,048 |
| 2007-07-17 | 1,043 | 1,064 | 1,043 | 1,050 | 57,000 | 1,050 |
| 2007-07-13 | 1,043 | 1,048 | 1,038 | 1,043 | 20,000 | 1,043 |
| 2007-07-12 | 1,041 | 1,045 | 1,035 | 1,043 | 65,000 | 1,043 |
| 2007-07-11 | 1,016 | 1,037 | 1,013 | 1,037 | 47,000 | 1,037 |
| 2007-07-10 | 1,047 | 1,050 | 1,036 | 1,036 | 59,000 | 1,036 |
| 2007-07-09 | 1,048 | 1,076 | 1,047 | 1,067 | 50,000 | 1,067 |
| 2007-07-06 | 1,068 | 1,068 | 1,041 | 1,047 | 53,000 | 1,047 |
| 2007-07-05 | 1,051 | 1,077 | 1,042 | 1,068 | 87,000 | 1,068 |
| 2007-07-04 | 1,022 | 1,078 | 1,022 | 1,044 | 99,000 | 1,044 |
| 2007-07-03 | 999 | 1,012 | 996 | 1,003 | 51,000 | 1,003 |
| 2007-07-02 | 1,029 | 1,029 | 986 | 999 | 103,000 | 999 |
| 2007-06-29 | 1,063 | 1,083 | 1,001 | 1,028 | 80,000 | 1,028 |
| 2007-06-28 | 998 | 1,045 | 992 | 1,043 | 79,000 | 1,043 |
| 2007-06-27 | 981 | 1,003 | 981 | 997 | 101,000 | 997 |
| 2007-06-26 | 985 | 985 | 975 | 981 | 26,000 | 981 |
| 2007-06-25 | 977 | 993 | 975 | 976 | 43,000 | 976 |
| 2007-06-22 | 949 | 975 | 939 | 968 | 77,000 | 968 |
| 2007-06-21 | 916 | 954 | 916 | 950 | 122,000 | 950 |
| 2007-06-20 | 914 | 930 | 914 | 926 | 81,000 | 926 |
| 2007-06-19 | 937 | 947 | 911 | 913 | 95,000 | 913 |
| 2007-06-18 | 952 | 955 | 935 | 936 | 48,000 | 936 |
| 2007-06-15 | 921 | 941 | 921 | 937 | 150,000 | 937 |
| 2007-06-14 | 920 | 921 | 904 | 904 | 21,000 | 904 |
| 2007-06-13 | 905 | 921 | 895 | 920 | 81,000 | 920 |
| 2007-06-12 | 938 | 950 | 918 | 925 | 105,000 | 925 |
| 2007-06-11 | 949 | 949 | 936 | 936 | 37,000 | 936 |
| 2007-06-08 | 954 | 954 | 930 | 939 | 111,000 | 939 |
| 2007-06-07 | 924 | 940 | 922 | 934 | 74,000 | 934 |
| 2007-06-06 | 904 | 925 | 904 | 923 | 101,000 | 923 |
| 2007-06-05 | 936 | 936 | 910 | 914 | 71,000 | 914 |
| 2007-06-04 | 928 | 938 | 910 | 926 | 87,000 | 926 |
| 2007-06-01 | 916 | 933 | 916 | 926 | 68,000 | 926 |
| 2007-05-31 | 904 | 920 | 895 | 910 | 89,000 | 910 |
| 2007-05-30 | 883 | 910 | 877 | 904 | 205,000 | 904 |
| 2007-05-29 | 879 | 887 | 866 | 873 | 99,000 | 873 |
| 2007-05-28 | 881 | 900 | 870 | 878 | 81,000 | 878 |
| 2007-05-25 | 914 | 914 | 882 | 890 | 126,000 | 890 |
| 2007-05-24 | 927 | 927 | 915 | 924 | 54,000 | 924 |
| 2007-05-23 | 939 | 939 | 924 | 927 | 89,000 | 927 |
| 2007-05-22 | 956 | 956 | 940 | 946 | 59,000 | 946 |
| 2007-05-21 | 965 | 965 | 955 | 956 | 22,000 | 956 |
| 2007-05-18 | 967 | 968 | 962 | 965 | 34,000 | 965 |
| 2007-05-17 | 966 | 966 | 960 | 961 | 25,000 | 961 |
| 2007-05-16 | 981 | 981 | 960 | 960 | 22,000 | 960 |
| 2007-05-15 | 985 | 990 | 972 | 983 | 34,000 | 983 |
| 2007-05-14 | 990 | 997 | 985 | 990 | 47,000 | 990 |
| 2007-05-11 | 995 | 1,004 | 985 | 988 | 26,000 | 988 |
| 2007-05-10 | 981 | 989 | 981 | 985 | 50,000 | 985 |
| 2007-05-09 | 960 | 981 | 960 | 979 | 25,000 | 979 |
| 2007-05-08 | 970 | 980 | 970 | 980 | 11,000 | 980 |
| 2007-05-07 | 975 | 980 | 975 | 980 | 19,000 | 980 |
| 2007-05-02 | 985 | 992 | 985 | 985 | 49,000 | 985 |
| 2007-05-01 | 998 | 998 | 980 | 980 | 18,000 | 980 |
| 2007-04-27 | 961 | 1,001 | 961 | 997 | 27,000 | 997 |
| 2007-04-26 | 975 | 981 | 963 | 981 | 27,000 | 981 |
| 2007-04-25 | 942 | 977 | 932 | 977 | 75,000 | 977 |
| 2007-04-24 | 932 | 947 | 919 | 947 | 34,000 | 947 |
| 2007-04-23 | 936 | 936 | 920 | 925 | 42,000 | 925 |
| 2007-04-20 | 925 | 942 | 925 | 937 | 29,000 | 937 |
| 2007-04-19 | 941 | 941 | 920 | 931 | 49,000 | 931 |
| 2007-04-18 | 925 | 945 | 924 | 941 | 56,000 | 941 |
| 2007-04-17 | 961 | 961 | 922 | 922 | 34,000 | 922 |
| 2007-04-16 | 969 | 969 | 947 | 952 | 68,000 | 952 |
| 2007-04-13 | 995 | 998 | 967 | 969 | 78,000 | 969 |
| 2007-04-12 | 1,015 | 1,015 | 989 | 995 | 30,000 | 995 |
| 2007-04-11 | 1,013 | 1,032 | 1,010 | 1,017 | 26,000 | 1,017 |
| 2007-04-10 | 1,035 | 1,040 | 1,033 | 1,033 | 8,000 | 1,033 |
| 2007-04-09 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 | 1,035 |
| 2007-04-06 | 1,026 | 1,026 | 1,010 | 1,015 | 9,000 | 1,015 |
| 2007-04-05 | 1,041 | 1,041 | 1,026 | 1,026 | 7,000 | 1,026 |
| 2007-04-04 | 1,004 | 1,035 | 1,004 | 1,033 | 11,000 | 1,033 |
| 2007-04-03 | 1,015 | 1,025 | 985 | 1,024 | 19,000 | 1,024 |
| 2007-04-02 | 1,021 | 1,030 | 1,016 | 1,016 | 9,000 | 1,016 |
| 2007-03-30 | 1,030 | 1,032 | 1,021 | 1,021 | 18,000 | 1,021 |
| 2007-03-29 | 1,016 | 1,023 | 991 | 1,022 | 15,000 | 1,022 |
| 2007-03-28 | 1,000 | 1,005 | 981 | 1,005 | 12,000 | 1,005 |
| 2007-03-27 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2007-03-26 | 1,033 | 1,037 | 1,027 | 1,027 | 27,000 | 1,027 |
| 2007-03-23 | 1,017 | 1,027 | 1,011 | 1,025 | 39,000 | 1,025 |
| 2007-03-22 | 1,002 | 1,015 | 1,002 | 1,012 | 30,000 | 1,012 |
| 2007-03-20 | 1,002 | 1,009 | 1,002 | 1,003 | 17,000 | 1,003 |
| 2007-03-19 | 992 | 1,006 | 992 | 996 | 17,000 | 996 |
| 2007-03-16 | 1,023 | 1,023 | 1,012 | 1,012 | 14,000 | 1,012 |
| 2007-03-15 | 1,012 | 1,013 | 1,010 | 1,012 | 7,000 | 1,012 |
| 2007-03-14 | 1,019 | 1,019 | 1,005 | 1,012 | 54,000 | 1,012 |
| 2007-03-13 | 1,031 | 1,031 | 1,023 | 1,023 | 12,000 | 1,023 |
| 2007-03-12 | 1,032 | 1,036 | 1,030 | 1,036 | 7,000 | 1,036 |
| 2007-03-09 | 1,039 | 1,039 | 1,030 | 1,030 | 39,000 | 1,030 |
| 2007-03-08 | 1,014 | 1,019 | 1,014 | 1,019 | 4,000 | 1,019 |
| 2007-03-07 | 1,019 | 1,025 | 1,011 | 1,011 | 18,000 | 1,011 |
| 2007-03-06 | 1,010 | 1,019 | 1,010 | 1,019 | 12,000 | 1,019 |
| 2007-03-05 | 1,020 | 1,020 | 1,005 | 1,011 | 66,000 | 1,011 |
| 2007-03-02 | 1,038 | 1,038 | 1,015 | 1,018 | 8,000 | 1,018 |
| 2007-03-01 | 1,051 | 1,051 | 1,022 | 1,034 | 26,000 | 1,034 |
| 2007-02-28 | 1,057 | 1,060 | 1,015 | 1,054 | 52,000 | 1,054 |
| 2007-02-27 | 1,106 | 1,106 | 1,070 | 1,071 | 39,000 | 1,071 |
| 2007-02-26 | 1,148 | 1,150 | 1,106 | 1,106 | 47,000 | 1,106 |
| 2007-02-23 | 1,137 | 1,137 | 1,118 | 1,128 | 32,000 | 1,128 |
| 2007-02-22 | 1,100 | 1,120 | 1,100 | 1,117 | 25,000 | 1,117 |
| 2007-02-21 | 1,074 | 1,100 | 1,074 | 1,092 | 16,000 | 1,092 |
| 2007-02-20 | 1,098 | 1,098 | 1,065 | 1,074 | 33,000 | 1,074 |
| 2007-02-19 | 1,090 | 1,090 | 1,085 | 1,086 | 12,000 | 1,086 |
| 2007-02-16 | 1,080 | 1,096 | 1,080 | 1,084 | 9,000 | 1,084 |
| 2007-02-15 | 1,088 | 1,089 | 1,076 | 1,080 | 19,000 | 1,080 |
| 2007-02-14 | 1,094 | 1,094 | 1,085 | 1,085 | 6,000 | 1,085 |
| 2007-02-13 | 1,100 | 1,100 | 1,089 | 1,089 | 14,000 | 1,089 |
| 2007-02-09 | 1,058 | 1,088 | 1,055 | 1,088 | 30,000 | 1,088 |
| 2007-02-08 | 1,071 | 1,071 | 1,051 | 1,057 | 18,000 | 1,057 |
| 2007-02-07 | 1,100 | 1,106 | 1,071 | 1,071 | 16,000 | 1,071 |
| 2007-02-06 | 1,090 | 1,090 | 1,081 | 1,087 | 7,000 | 1,087 |
| 2007-02-05 | 1,104 | 1,104 | 1,070 | 1,074 | 19,000 | 1,074 |
| 2007-02-02 | 1,082 | 1,099 | 1,082 | 1,084 | 15,000 | 1,084 |
| 2007-02-01 | 1,061 | 1,084 | 1,061 | 1,084 | 17,000 | 1,084 |
| 2007-01-31 | 1,084 | 1,084 | 1,063 | 1,063 | 11,000 | 1,063 |
| 2007-01-30 | 1,082 | 1,084 | 1,066 | 1,070 | 14,000 | 1,070 |
| 2007-01-29 | 1,065 | 1,084 | 1,060 | 1,064 | 44,000 | 1,064 |
| 2007-01-26 | 1,089 | 1,089 | 1,069 | 1,084 | 15,000 | 1,084 |
| 2007-01-25 | 1,107 | 1,107 | 1,090 | 1,092 | 25,000 | 1,092 |
| 2007-01-24 | 1,101 | 1,106 | 1,098 | 1,106 | 25,000 | 1,106 |
| 2007-01-23 | 1,105 | 1,105 | 1,093 | 1,100 | 19,000 | 1,100 |
| 2007-01-22 | 1,096 | 1,096 | 1,085 | 1,095 | 14,000 | 1,095 |
| 2007-01-19 | 1,099 | 1,099 | 1,095 | 1,096 | 8,000 | 1,096 |
| 2007-01-18 | 1,124 | 1,124 | 1,092 | 1,099 | 12,000 | 1,099 |
| 2007-01-17 | 1,102 | 1,114 | 1,094 | 1,104 | 10,000 | 1,104 |
| 2007-01-16 | 1,140 | 1,140 | 1,120 | 1,122 | 18,000 | 1,122 |
| 2007-01-15 | 1,120 | 1,123 | 1,080 | 1,121 | 31,000 | 1,121 |
| 2007-01-12 | 1,084 | 1,114 | 1,084 | 1,111 | 17,000 | 1,111 |
| 2007-01-11 | 1,076 | 1,106 | 1,076 | 1,076 | 26,000 | 1,076 |
| 2007-01-10 | 1,110 | 1,110 | 1,060 | 1,076 | 12,000 | 1,076 |
| 2007-01-09 | 1,061 | 1,109 | 1,061 | 1,109 | 34,000 | 1,109 |
| 2007-01-05 | 1,120 | 1,120 | 1,081 | 1,081 | 22,000 | 1,081 |
| 2007-01-04 | 1,096 | 1,100 | 1,096 | 1,100 | 6,000 | 1,100 |
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
