1982 日比谷総合設備(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 786 | 793 | 782 | 791 | 29,000 | 791 |
| 2008-12-29 | 774 | 788 | 774 | 776 | 38,000 | 776 |
| 2008-12-26 | 772 | 775 | 772 | 775 | 4,000 | 775 |
| 2008-12-25 | 775 | 775 | 760 | 771 | 31,000 | 771 |
| 2008-12-24 | 768 | 768 | 760 | 768 | 46,000 | 768 |
| 2008-12-22 | 775 | 775 | 765 | 771 | 48,000 | 771 |
| 2008-12-19 | 775 | 775 | 760 | 767 | 39,000 | 767 |
| 2008-12-18 | 782 | 782 | 770 | 774 | 83,000 | 774 |
| 2008-12-17 | 771 | 776 | 765 | 775 | 70,000 | 775 |
| 2008-12-16 | 772 | 773 | 764 | 765 | 43,000 | 765 |
| 2008-12-15 | 766 | 783 | 765 | 772 | 81,000 | 772 |
| 2008-12-12 | 760 | 760 | 737 | 743 | 66,000 | 743 |
| 2008-12-11 | 740 | 759 | 736 | 750 | 103,000 | 750 |
| 2008-12-10 | 749 | 754 | 740 | 750 | 107,000 | 750 |
| 2008-12-09 | 763 | 763 | 746 | 761 | 50,000 | 761 |
| 2008-12-08 | 770 | 782 | 756 | 763 | 60,000 | 763 |
| 2008-12-05 | 780 | 780 | 760 | 772 | 91,000 | 772 |
| 2008-12-04 | 770 | 770 | 755 | 770 | 123,000 | 770 |
| 2008-12-03 | 750 | 750 | 745 | 750 | 56,000 | 750 |
| 2008-12-02 | 758 | 759 | 743 | 750 | 39,000 | 750 |
| 2008-12-01 | 775 | 775 | 760 | 762 | 34,000 | 762 |
| 2008-11-28 | 775 | 787 | 775 | 785 | 72,000 | 785 |
| 2008-11-27 | 775 | 787 | 775 | 779 | 42,000 | 779 |
| 2008-11-26 | 771 | 777 | 770 | 772 | 77,000 | 772 |
| 2008-11-25 | 775 | 782 | 761 | 776 | 135,000 | 776 |
| 2008-11-21 | 780 | 782 | 767 | 780 | 69,000 | 780 |
| 2008-11-20 | 787 | 787 | 752 | 770 | 36,000 | 770 |
| 2008-11-19 | 799 | 799 | 779 | 779 | 34,000 | 779 |
| 2008-11-18 | 789 | 793 | 779 | 779 | 26,000 | 779 |
| 2008-11-17 | 745 | 785 | 745 | 779 | 9,000 | 779 |
| 2008-11-14 | 755 | 765 | 745 | 748 | 20,000 | 748 |
| 2008-11-13 | 727 | 765 | 727 | 754 | 12,000 | 754 |
| 2008-11-12 | 783 | 783 | 773 | 777 | 5,000 | 777 |
| 2008-11-11 | 798 | 801 | 778 | 792 | 28,000 | 792 |
| 2008-11-10 | 773 | 800 | 773 | 792 | 20,000 | 792 |
| 2008-11-07 | 790 | 790 | 753 | 772 | 32,000 | 772 |
| 2008-11-06 | 799 | 799 | 791 | 791 | 9,000 | 791 |
| 2008-11-05 | 815 | 829 | 810 | 824 | 63,000 | 824 |
| 2008-11-04 | 765 | 765 | 735 | 765 | 17,000 | 765 |
| 2008-10-31 | 745 | 780 | 744 | 775 | 48,000 | 775 |
| 2008-10-30 | 745 | 745 | 738 | 745 | 44,000 | 745 |
| 2008-10-29 | 764 | 764 | 727 | 745 | 45,000 | 745 |
| 2008-10-28 | 653 | 700 | 653 | 684 | 50,000 | 684 |
| 2008-10-27 | 700 | 700 | 653 | 653 | 50,000 | 653 |
| 2008-10-24 | 776 | 796 | 729 | 730 | 27,000 | 730 |
| 2008-10-23 | 795 | 805 | 784 | 805 | 44,000 | 805 |
| 2008-10-22 | 801 | 801 | 780 | 788 | 39,000 | 788 |
| 2008-10-21 | 818 | 844 | 818 | 838 | 35,000 | 838 |
| 2008-10-20 | 769 | 778 | 769 | 778 | 26,000 | 778 |
| 2008-10-17 | 751 | 779 | 751 | 759 | 60,000 | 759 |
| 2008-10-16 | 760 | 760 | 731 | 750 | 32,000 | 750 |
| 2008-10-15 | 769 | 772 | 750 | 760 | 36,000 | 760 |
| 2008-10-14 | 742 | 769 | 742 | 760 | 41,000 | 760 |
| 2008-10-10 | 750 | 756 | 719 | 731 | 53,000 | 731 |
| 2008-10-09 | 741 | 760 | 735 | 755 | 46,000 | 755 |
| 2008-10-08 | 770 | 770 | 741 | 741 | 14,000 | 741 |
| 2008-10-07 | 769 | 780 | 749 | 770 | 82,000 | 770 |
| 2008-10-06 | 771 | 783 | 759 | 759 | 41,000 | 759 |
| 2008-10-03 | 782 | 782 | 770 | 771 | 34,000 | 771 |
| 2008-10-02 | 821 | 821 | 782 | 782 | 54,000 | 782 |
| 2008-10-01 | 832 | 840 | 809 | 811 | 24,000 | 811 |
| 2008-09-30 | 851 | 851 | 800 | 811 | 59,000 | 811 |
| 2008-09-29 | 881 | 890 | 850 | 851 | 77,000 | 851 |
| 2008-09-26 | 939 | 939 | 865 | 871 | 110,000 | 871 |
| 2008-09-25 | 884 | 958 | 884 | 939 | 131,000 | 939 |
| 2008-09-24 | 899 | 910 | 893 | 901 | 196,000 | 901 |
| 2008-09-22 | 955 | 955 | 861 | 864 | 132,000 | 864 |
| 2008-09-19 | 929 | 963 | 928 | 941 | 143,000 | 941 |
| 2008-09-18 | 897 | 927 | 854 | 927 | 93,000 | 927 |
| 2008-09-17 | 885 | 926 | 885 | 906 | 93,000 | 906 |
| 2008-09-16 | 844 | 848 | 830 | 845 | 34,000 | 845 |
| 2008-09-12 | 894 | 894 | 877 | 894 | 71,000 | 894 |
| 2008-09-11 | 864 | 879 | 854 | 864 | 42,000 | 864 |
| 2008-09-10 | 842 | 854 | 822 | 854 | 17,000 | 854 |
| 2008-09-09 | 873 | 873 | 852 | 852 | 25,000 | 852 |
| 2008-09-08 | 854 | 884 | 854 | 873 | 16,000 | 873 |
| 2008-09-05 | 870 | 870 | 854 | 854 | 47,000 | 854 |
| 2008-09-04 | 877 | 887 | 870 | 878 | 25,000 | 878 |
| 2008-09-03 | 860 | 876 | 859 | 867 | 41,000 | 867 |
| 2008-09-02 | 900 | 910 | 851 | 859 | 30,000 | 859 |
| 2008-09-01 | 918 | 918 | 895 | 900 | 38,000 | 900 |
| 2008-08-29 | 905 | 918 | 905 | 918 | 76,000 | 918 |
| 2008-08-28 | 902 | 907 | 900 | 905 | 24,000 | 905 |
| 2008-08-27 | 918 | 918 | 902 | 902 | 27,000 | 902 |
| 2008-08-26 | 934 | 934 | 908 | 918 | 31,000 | 918 |
| 2008-08-25 | 914 | 948 | 914 | 934 | 47,000 | 934 |
| 2008-08-22 | 904 | 915 | 895 | 915 | 42,000 | 915 |
| 2008-08-21 | 901 | 901 | 890 | 894 | 20,000 | 894 |
| 2008-08-20 | 908 | 908 | 891 | 903 | 32,000 | 903 |
| 2008-08-19 | 918 | 918 | 904 | 907 | 20,000 | 907 |
| 2008-08-18 | 893 | 919 | 893 | 918 | 23,000 | 918 |
| 2008-08-15 | 893 | 901 | 883 | 887 | 27,000 | 887 |
| 2008-08-14 | 885 | 892 | 884 | 892 | 16,000 | 892 |
| 2008-08-13 | 913 | 914 | 884 | 884 | 31,000 | 884 |
| 2008-08-12 | 930 | 930 | 920 | 920 | 15,000 | 920 |
| 2008-08-11 | 925 | 950 | 925 | 940 | 17,000 | 940 |
| 2008-08-08 | 888 | 933 | 888 | 923 | 45,000 | 923 |
| 2008-08-07 | 893 | 898 | 864 | 878 | 48,000 | 878 |
| 2008-08-06 | 875 | 896 | 870 | 883 | 108,000 | 883 |
| 2008-08-05 | 878 | 907 | 875 | 875 | 39,000 | 875 |
| 2008-08-04 | 912 | 912 | 898 | 898 | 21,000 | 898 |
| 2008-08-01 | 920 | 930 | 912 | 912 | 24,000 | 912 |
| 2008-07-31 | 906 | 930 | 906 | 916 | 40,000 | 916 |
| 2008-07-30 | 871 | 895 | 871 | 878 | 45,000 | 878 |
| 2008-07-29 | 911 | 911 | 860 | 871 | 60,000 | 871 |
| 2008-07-28 | 949 | 949 | 940 | 940 | 3,000 | 940 |
| 2008-07-25 | 970 | 970 | 940 | 940 | 56,000 | 940 |
| 2008-07-24 | 933 | 960 | 931 | 960 | 31,000 | 960 |
| 2008-07-23 | 942 | 950 | 925 | 929 | 54,000 | 929 |
| 2008-07-22 | 904 | 920 | 904 | 920 | 37,000 | 920 |
| 2008-07-18 | 920 | 920 | 900 | 903 | 16,000 | 903 |
| 2008-07-17 | 895 | 920 | 895 | 920 | 17,000 | 920 |
| 2008-07-16 | 893 | 896 | 873 | 895 | 30,000 | 895 |
| 2008-07-15 | 866 | 896 | 860 | 895 | 24,000 | 895 |
| 2008-07-14 | 881 | 881 | 860 | 866 | 38,000 | 866 |
| 2008-07-11 | 878 | 878 | 856 | 871 | 32,000 | 871 |
| 2008-07-10 | 872 | 892 | 864 | 892 | 37,000 | 892 |
| 2008-07-09 | 874 | 881 | 855 | 875 | 33,000 | 875 |
| 2008-07-08 | 866 | 866 | 839 | 845 | 30,000 | 845 |
| 2008-07-07 | 854 | 866 | 854 | 866 | 37,000 | 866 |
| 2008-07-04 | 852 | 859 | 840 | 854 | 43,000 | 854 |
| 2008-07-03 | 843 | 851 | 832 | 851 | 43,000 | 851 |
| 2008-07-02 | 849 | 849 | 833 | 842 | 18,000 | 842 |
| 2008-07-01 | 844 | 873 | 844 | 848 | 31,000 | 848 |
| 2008-06-30 | 856 | 864 | 833 | 843 | 62,000 | 843 |
| 2008-06-27 | 850 | 851 | 824 | 824 | 22,000 | 824 |
| 2008-06-26 | 850 | 860 | 844 | 850 | 30,000 | 850 |
| 2008-06-25 | 843 | 843 | 820 | 841 | 37,000 | 841 |
| 2008-06-24 | 824 | 835 | 823 | 835 | 15,000 | 835 |
| 2008-06-23 | 832 | 832 | 817 | 824 | 32,000 | 824 |
| 2008-06-20 | 846 | 856 | 835 | 835 | 38,000 | 835 |
| 2008-06-19 | 872 | 872 | 841 | 845 | 42,000 | 845 |
| 2008-06-18 | 880 | 880 | 868 | 868 | 37,000 | 868 |
| 2008-06-17 | 895 | 895 | 877 | 879 | 43,000 | 879 |
| 2008-06-16 | 868 | 879 | 860 | 875 | 24,000 | 875 |
| 2008-06-13 | 903 | 903 | 877 | 877 | 92,000 | 877 |
| 2008-06-12 | 917 | 952 | 902 | 943 | 81,000 | 943 |
| 2008-06-11 | 893 | 913 | 893 | 907 | 29,000 | 907 |
| 2008-06-10 | 918 | 918 | 893 | 893 | 31,000 | 893 |
| 2008-06-09 | 900 | 900 | 888 | 888 | 26,000 | 888 |
| 2008-06-06 | 905 | 914 | 902 | 902 | 30,000 | 902 |
| 2008-06-05 | 870 | 900 | 870 | 900 | 14,000 | 900 |
| 2008-06-04 | 838 | 869 | 837 | 865 | 22,000 | 865 |
| 2008-06-03 | 851 | 851 | 822 | 828 | 43,000 | 828 |
| 2008-06-02 | 835 | 851 | 835 | 851 | 21,000 | 851 |
| 2008-05-30 | 823 | 838 | 814 | 835 | 40,000 | 835 |
| 2008-05-29 | 786 | 814 | 783 | 814 | 50,000 | 814 |
| 2008-05-28 | 794 | 795 | 773 | 778 | 47,000 | 778 |
| 2008-05-27 | 800 | 800 | 778 | 793 | 45,000 | 793 |
| 2008-05-26 | 810 | 814 | 772 | 800 | 71,000 | 800 |
| 2008-05-23 | 810 | 816 | 801 | 805 | 31,000 | 805 |
| 2008-05-22 | 802 | 814 | 793 | 813 | 52,000 | 813 |
| 2008-05-21 | 804 | 808 | 793 | 803 | 47,000 | 803 |
| 2008-05-20 | 819 | 826 | 814 | 814 | 41,000 | 814 |
| 2008-05-19 | 825 | 827 | 814 | 817 | 51,000 | 817 |
| 2008-05-16 | 843 | 845 | 816 | 819 | 77,000 | 819 |
| 2008-05-15 | 800 | 850 | 792 | 823 | 91,000 | 823 |
| 2008-05-14 | 771 | 801 | 771 | 792 | 62,000 | 792 |
| 2008-05-13 | 766 | 773 | 741 | 773 | 32,000 | 773 |
| 2008-05-12 | 763 | 767 | 755 | 767 | 23,000 | 767 |
| 2008-05-09 | 805 | 809 | 783 | 783 | 17,000 | 783 |
| 2008-05-08 | 785 | 807 | 780 | 803 | 48,000 | 803 |
| 2008-05-07 | 764 | 786 | 754 | 785 | 56,000 | 785 |
| 2008-05-02 | 788 | 800 | 746 | 756 | 56,000 | 756 |
| 2008-05-01 | 712 | 778 | 712 | 778 | 90,000 | 778 |
| 2008-04-30 | 703 | 710 | 687 | 688 | 60,000 | 688 |
| 2008-04-28 | 710 | 713 | 691 | 713 | 43,000 | 713 |
| 2008-04-25 | 691 | 699 | 660 | 691 | 62,000 | 691 |
| 2008-04-24 | 707 | 707 | 684 | 694 | 53,000 | 694 |
| 2008-04-23 | 723 | 723 | 699 | 704 | 35,000 | 704 |
| 2008-04-22 | 736 | 736 | 712 | 715 | 53,000 | 715 |
| 2008-04-21 | 725 | 729 | 714 | 726 | 16,000 | 726 |
| 2008-04-18 | 747 | 749 | 728 | 733 | 25,000 | 733 |
| 2008-04-17 | 753 | 757 | 737 | 757 | 28,000 | 757 |
| 2008-04-16 | 746 | 758 | 726 | 757 | 37,000 | 757 |
| 2008-04-15 | 740 | 760 | 739 | 756 | 18,000 | 756 |
| 2008-04-14 | 780 | 780 | 730 | 750 | 36,000 | 750 |
| 2008-04-11 | 792 | 793 | 776 | 781 | 49,000 | 781 |
| 2008-04-10 | 794 | 808 | 775 | 802 | 30,000 | 802 |
| 2008-04-09 | 863 | 863 | 822 | 824 | 12,000 | 824 |
| 2008-04-08 | 861 | 867 | 853 | 862 | 21,000 | 862 |
| 2008-04-07 | 840 | 851 | 840 | 851 | 9,000 | 851 |
| 2008-04-04 | 871 | 871 | 833 | 844 | 28,000 | 844 |
| 2008-04-03 | 867 | 867 | 838 | 863 | 33,000 | 863 |
| 2008-04-02 | 869 | 881 | 850 | 857 | 27,000 | 857 |
| 2008-04-01 | 834 | 885 | 834 | 879 | 30,000 | 879 |
| 2008-03-31 | 809 | 844 | 809 | 844 | 59,000 | 844 |
| 2008-03-28 | 779 | 815 | 771 | 805 | 22,000 | 805 |
| 2008-03-27 | 748 | 780 | 748 | 780 | 18,000 | 780 |
| 2008-03-26 | 733 | 756 | 732 | 756 | 24,000 | 756 |
| 2008-03-25 | 764 | 764 | 730 | 740 | 85,000 | 740 |
| 2008-03-24 | 769 | 775 | 761 | 765 | 58,000 | 765 |
| 2008-03-21 | 740 | 779 | 740 | 779 | 39,000 | 779 |
| 2008-03-19 | 739 | 747 | 720 | 722 | 46,000 | 722 |
| 2008-03-18 | 691 | 709 | 678 | 709 | 34,000 | 709 |
| 2008-03-17 | 688 | 688 | 669 | 687 | 23,000 | 687 |
| 2008-03-14 | 697 | 725 | 688 | 688 | 111,000 | 688 |
| 2008-03-13 | 761 | 761 | 727 | 727 | 28,000 | 727 |
| 2008-03-12 | 784 | 784 | 768 | 769 | 26,000 | 769 |
| 2008-03-11 | 744 | 749 | 740 | 748 | 41,000 | 748 |
| 2008-03-10 | 743 | 745 | 743 | 744 | 43,000 | 744 |
| 2008-03-07 | 768 | 769 | 743 | 743 | 39,000 | 743 |
| 2008-03-06 | 757 | 771 | 750 | 768 | 38,000 | 768 |
| 2008-03-05 | 745 | 745 | 734 | 742 | 26,000 | 742 |
| 2008-03-04 | 755 | 755 | 734 | 738 | 36,000 | 738 |
| 2008-03-03 | 765 | 765 | 735 | 754 | 29,000 | 754 |
| 2008-02-29 | 770 | 770 | 741 | 765 | 47,000 | 765 |
| 2008-02-28 | 775 | 775 | 762 | 770 | 18,000 | 770 |
| 2008-02-27 | 749 | 776 | 749 | 775 | 30,000 | 775 |
| 2008-02-26 | 794 | 794 | 748 | 748 | 33,000 | 748 |
| 2008-02-25 | 766 | 803 | 763 | 794 | 56,000 | 794 |
| 2008-02-22 | 762 | 763 | 754 | 762 | 56,000 | 762 |
| 2008-02-21 | 742 | 747 | 723 | 743 | 79,000 | 743 |
| 2008-02-20 | 788 | 790 | 742 | 742 | 36,000 | 742 |
| 2008-02-19 | 789 | 793 | 788 | 788 | 45,000 | 788 |
| 2008-02-18 | 798 | 805 | 789 | 789 | 35,000 | 789 |
| 2008-02-15 | 819 | 819 | 773 | 788 | 59,000 | 788 |
| 2008-02-14 | 825 | 833 | 815 | 826 | 38,000 | 826 |
| 2008-02-13 | 838 | 838 | 815 | 815 | 44,000 | 815 |
| 2008-02-12 | 797 | 811 | 797 | 808 | 28,000 | 808 |
| 2008-02-08 | 803 | 828 | 791 | 796 | 50,000 | 796 |
| 2008-02-07 | 814 | 815 | 795 | 803 | 38,000 | 803 |
| 2008-02-06 | 855 | 855 | 814 | 814 | 15,000 | 814 |
| 2008-02-05 | 862 | 869 | 859 | 863 | 24,000 | 863 |
| 2008-02-04 | 854 | 860 | 834 | 855 | 26,000 | 855 |
| 2008-02-01 | 801 | 811 | 801 | 805 | 18,000 | 805 |
| 2008-01-31 | 767 | 809 | 766 | 803 | 71,000 | 803 |
| 2008-01-30 | 764 | 770 | 755 | 757 | 36,000 | 757 |
| 2008-01-29 | 719 | 745 | 709 | 736 | 24,000 | 736 |
| 2008-01-28 | 747 | 747 | 715 | 718 | 34,000 | 718 |
| 2008-01-25 | 773 | 773 | 722 | 747 | 54,000 | 747 |
| 2008-01-24 | 718 | 734 | 709 | 724 | 37,000 | 724 |
| 2008-01-23 | 690 | 693 | 681 | 688 | 41,000 | 688 |
| 2008-01-22 | 697 | 702 | 660 | 660 | 62,000 | 660 |
| 2008-01-21 | 718 | 728 | 697 | 697 | 27,000 | 697 |
| 2008-01-18 | 715 | 738 | 687 | 738 | 49,000 | 738 |
| 2008-01-17 | 669 | 717 | 659 | 716 | 37,000 | 716 |
| 2008-01-16 | 700 | 705 | 649 | 698 | 85,000 | 698 |
| 2008-01-15 | 763 | 763 | 721 | 721 | 55,000 | 721 |
| 2008-01-11 | 805 | 805 | 763 | 763 | 66,000 | 763 |
| 2008-01-10 | 801 | 822 | 801 | 815 | 32,000 | 815 |
| 2008-01-09 | 765 | 813 | 765 | 810 | 49,000 | 810 |
| 2008-01-08 | 770 | 801 | 770 | 795 | 87,000 | 795 |
| 2008-01-07 | 869 | 869 | 800 | 818 | 59,000 | 818 |
| 2008-01-04 | 891 | 891 | 849 | 849 | 9,000 | 849 |
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
