1982 日比谷総合設備(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 834 | 834 | 815 | 820 | 15,100 | 820 |
| 2009-12-29 | 849 | 849 | 833 | 841 | 18,100 | 841 |
| 2009-12-28 | 860 | 860 | 825 | 844 | 20,700 | 844 |
| 2009-12-25 | 850 | 852 | 839 | 850 | 55,100 | 850 |
| 2009-12-24 | 830 | 835 | 822 | 834 | 35,900 | 834 |
| 2009-12-22 | 811 | 825 | 809 | 820 | 51,200 | 820 |
| 2009-12-21 | 800 | 808 | 791 | 797 | 36,600 | 797 |
| 2009-12-18 | 805 | 825 | 797 | 805 | 45,300 | 805 |
| 2009-12-17 | 819 | 830 | 810 | 815 | 14,800 | 815 |
| 2009-12-16 | 796 | 819 | 795 | 813 | 30,200 | 813 |
| 2009-12-15 | 780 | 811 | 777 | 795 | 62,700 | 795 |
| 2009-12-14 | 772 | 776 | 762 | 770 | 34,600 | 770 |
| 2009-12-11 | 766 | 773 | 758 | 771 | 49,000 | 771 |
| 2009-12-10 | 782 | 798 | 758 | 771 | 48,300 | 771 |
| 2009-12-09 | 801 | 804 | 763 | 768 | 57,300 | 768 |
| 2009-12-08 | 815 | 835 | 798 | 801 | 30,300 | 801 |
| 2009-12-07 | 822 | 829 | 803 | 815 | 39,700 | 815 |
| 2009-12-04 | 850 | 858 | 818 | 829 | 71,200 | 829 |
| 2009-12-03 | 798 | 832 | 797 | 830 | 68,200 | 830 |
| 2009-12-02 | 807 | 807 | 793 | 797 | 24,300 | 797 |
| 2009-12-01 | 797 | 813 | 770 | 808 | 57,500 | 808 |
| 2009-11-30 | 799 | 814 | 794 | 805 | 61,900 | 805 |
| 2009-11-27 | 792 | 806 | 792 | 799 | 29,600 | 799 |
| 2009-11-26 | 795 | 803 | 785 | 800 | 44,800 | 800 |
| 2009-11-25 | 798 | 801 | 775 | 795 | 51,500 | 795 |
| 2009-11-24 | 785 | 794 | 774 | 782 | 38,800 | 782 |
| 2009-11-20 | 777 | 790 | 765 | 785 | 44,200 | 785 |
| 2009-11-19 | 762 | 769 | 755 | 767 | 42,000 | 767 |
| 2009-11-18 | 766 | 775 | 748 | 761 | 51,600 | 761 |
| 2009-11-17 | 774 | 777 | 765 | 766 | 23,000 | 766 |
| 2009-11-16 | 787 | 788 | 760 | 774 | 30,000 | 774 |
| 2009-11-13 | 790 | 795 | 787 | 787 | 22,900 | 787 |
| 2009-11-12 | 795 | 797 | 786 | 789 | 33,100 | 789 |
| 2009-11-11 | 788 | 810 | 788 | 795 | 35,000 | 795 |
| 2009-11-10 | 766 | 790 | 766 | 780 | 38,900 | 780 |
| 2009-11-09 | 780 | 780 | 758 | 771 | 17,600 | 771 |
| 2009-11-06 | 775 | 785 | 763 | 777 | 27,200 | 777 |
| 2009-11-05 | 779 | 779 | 759 | 773 | 24,400 | 773 |
| 2009-11-04 | 756 | 781 | 745 | 774 | 54,200 | 774 |
| 2009-11-02 | 782 | 786 | 767 | 773 | 34,700 | 773 |
| 2009-10-30 | 773 | 798 | 762 | 778 | 38,500 | 778 |
| 2009-10-29 | 747 | 760 | 747 | 753 | 53,900 | 753 |
| 2009-10-28 | 759 | 790 | 759 | 777 | 41,800 | 777 |
| 2009-10-27 | 790 | 790 | 759 | 769 | 45,800 | 769 |
| 2009-10-26 | 794 | 808 | 786 | 798 | 47,000 | 798 |
| 2009-10-23 | 768 | 797 | 766 | 766 | 44,900 | 766 |
| 2009-10-22 | 768 | 779 | 763 | 776 | 39,200 | 776 |
| 2009-10-21 | 774 | 789 | 774 | 784 | 24,800 | 784 |
| 2009-10-20 | 773 | 787 | 763 | 787 | 36,000 | 787 |
| 2009-10-19 | 753 | 773 | 753 | 773 | 20,000 | 773 |
| 2009-10-16 | 771 | 781 | 755 | 763 | 26,800 | 763 |
| 2009-10-15 | 775 | 789 | 757 | 779 | 24,600 | 779 |
| 2009-10-14 | 779 | 786 | 763 | 785 | 27,300 | 785 |
| 2009-10-13 | 790 | 790 | 777 | 778 | 19,200 | 778 |
| 2009-10-09 | 775 | 781 | 752 | 780 | 24,100 | 780 |
| 2009-10-08 | 785 | 785 | 772 | 773 | 31,600 | 773 |
| 2009-10-07 | 786 | 794 | 765 | 794 | 32,100 | 794 |
| 2009-10-06 | 790 | 790 | 769 | 785 | 45,500 | 785 |
| 2009-10-05 | 804 | 804 | 789 | 790 | 16,700 | 790 |
| 2009-10-02 | 802 | 802 | 780 | 791 | 35,400 | 791 |
| 2009-10-01 | 828 | 834 | 813 | 822 | 41,500 | 822 |
| 2009-09-30 | 821 | 840 | 815 | 837 | 56,900 | 837 |
| 2009-09-29 | 808 | 815 | 801 | 812 | 35,300 | 812 |
| 2009-09-28 | 807 | 824 | 804 | 818 | 52,100 | 818 |
| 2009-09-25 | 793 | 818 | 782 | 807 | 67,500 | 807 |
| 2009-09-24 | 835 | 835 | 807 | 822 | 86,600 | 822 |
| 2009-09-18 | 805 | 805 | 777 | 785 | 66,300 | 785 |
| 2009-09-17 | 768 | 778 | 765 | 775 | 56,700 | 775 |
| 2009-09-16 | 780 | 790 | 756 | 760 | 123,300 | 760 |
| 2009-09-15 | 799 | 799 | 777 | 784 | 74,400 | 784 |
| 2009-09-14 | 797 | 804 | 771 | 790 | 81,200 | 790 |
| 2009-09-11 | 795 | 825 | 795 | 804 | 110,500 | 804 |
| 2009-09-10 | 822 | 828 | 803 | 815 | 60,900 | 815 |
| 2009-09-09 | 809 | 815 | 792 | 812 | 165,500 | 812 |
| 2009-09-08 | 807 | 818 | 790 | 808 | 85,400 | 808 |
| 2009-09-07 | 811 | 837 | 809 | 816 | 39,700 | 816 |
| 2009-09-04 | 827 | 837 | 812 | 817 | 58,300 | 817 |
| 2009-09-03 | 831 | 834 | 817 | 817 | 50,800 | 817 |
| 2009-09-02 | 843 | 854 | 814 | 830 | 91,500 | 830 |
| 2009-09-01 | 847 | 860 | 841 | 844 | 41,300 | 844 |
| 2009-08-31 | 847 | 860 | 830 | 837 | 92,500 | 837 |
| 2009-08-28 | 839 | 856 | 810 | 841 | 147,400 | 841 |
| 2009-08-27 | 840 | 843 | 821 | 839 | 78,700 | 839 |
| 2009-08-26 | 830 | 841 | 815 | 841 | 57,900 | 841 |
| 2009-08-25 | 845 | 845 | 812 | 831 | 60,800 | 831 |
| 2009-08-24 | 841 | 868 | 841 | 859 | 44,500 | 859 |
| 2009-08-21 | 846 | 846 | 824 | 831 | 58,800 | 831 |
| 2009-08-20 | 835 | 847 | 829 | 836 | 54,900 | 836 |
| 2009-08-19 | 831 | 850 | 820 | 825 | 51,400 | 825 |
| 2009-08-18 | 830 | 840 | 814 | 822 | 65,900 | 822 |
| 2009-08-17 | 826 | 834 | 781 | 825 | 131,300 | 825 |
| 2009-08-14 | 835 | 865 | 835 | 846 | 107,800 | 846 |
| 2009-08-13 | 836 | 847 | 834 | 841 | 33,600 | 841 |
| 2009-08-12 | 848 | 850 | 828 | 843 | 104,200 | 843 |
| 2009-08-11 | 827 | 850 | 820 | 845 | 65,100 | 845 |
| 2009-08-10 | 819 | 828 | 799 | 820 | 38,200 | 820 |
| 2009-08-07 | 811 | 813 | 796 | 809 | 44,100 | 809 |
| 2009-08-06 | 814 | 814 | 788 | 812 | 48,100 | 812 |
| 2009-08-05 | 817 | 817 | 797 | 806 | 78,600 | 806 |
| 2009-08-04 | 791 | 798 | 781 | 796 | 46,900 | 796 |
| 2009-08-03 | 785 | 785 | 738 | 771 | 92,200 | 771 |
| 2009-07-31 | 780 | 790 | 771 | 783 | 58,700 | 783 |
| 2009-07-30 | 777 | 783 | 762 | 779 | 66,200 | 779 |
| 2009-07-29 | 790 | 802 | 770 | 775 | 120,800 | 775 |
| 2009-07-28 | 823 | 824 | 779 | 785 | 82,700 | 785 |
| 2009-07-27 | 830 | 830 | 814 | 823 | 78,300 | 823 |
| 2009-07-24 | 814 | 835 | 809 | 830 | 38,700 | 830 |
| 2009-07-23 | 850 | 850 | 821 | 821 | 42,100 | 821 |
| 2009-07-22 | 849 | 850 | 840 | 849 | 18,200 | 849 |
| 2009-07-21 | 834 | 849 | 834 | 848 | 17,700 | 848 |
| 2009-07-17 | 847 | 847 | 820 | 831 | 19,300 | 831 |
| 2009-07-16 | 840 | 840 | 822 | 830 | 22,900 | 830 |
| 2009-07-15 | 838 | 850 | 821 | 831 | 23,400 | 831 |
| 2009-07-14 | 849 | 874 | 830 | 848 | 29,900 | 848 |
| 2009-07-13 | 863 | 889 | 846 | 849 | 78,400 | 849 |
| 2009-07-10 | 840 | 860 | 804 | 843 | 36,100 | 843 |
| 2009-07-09 | 855 | 867 | 833 | 840 | 29,900 | 840 |
| 2009-07-08 | 875 | 910 | 874 | 881 | 69,200 | 881 |
| 2009-07-07 | 857 | 886 | 857 | 861 | 44,400 | 861 |
| 2009-07-06 | 878 | 878 | 847 | 856 | 37,300 | 856 |
| 2009-07-03 | 893 | 897 | 855 | 878 | 37,000 | 878 |
| 2009-07-02 | 900 | 901 | 885 | 885 | 51,700 | 885 |
| 2009-07-01 | 867 | 896 | 850 | 880 | 63,200 | 880 |
| 2009-06-30 | 870 | 878 | 858 | 858 | 67,900 | 858 |
| 2009-06-29 | 840 | 850 | 832 | 840 | 79,000 | 840 |
| 2009-06-26 | 839 | 850 | 828 | 846 | 40,500 | 846 |
| 2009-06-25 | 845 | 850 | 827 | 839 | 57,000 | 839 |
| 2009-06-24 | 837 | 845 | 831 | 837 | 24,700 | 837 |
| 2009-06-23 | 840 | 840 | 821 | 829 | 44,700 | 829 |
| 2009-06-22 | 829 | 843 | 826 | 837 | 64,100 | 837 |
| 2009-06-19 | 828 | 828 | 817 | 821 | 37,800 | 821 |
| 2009-06-18 | 830 | 832 | 816 | 827 | 19,700 | 827 |
| 2009-06-17 | 805 | 830 | 800 | 821 | 30,400 | 821 |
| 2009-06-16 | 833 | 833 | 814 | 825 | 67,400 | 825 |
| 2009-06-15 | 850 | 850 | 787 | 834 | 89,200 | 834 |
| 2009-06-12 | 832 | 838 | 825 | 837 | 95,500 | 837 |
| 2009-06-11 | 832 | 840 | 832 | 839 | 15,500 | 839 |
| 2009-06-10 | 835 | 843 | 832 | 834 | 32,300 | 834 |
| 2009-06-09 | 840 | 845 | 832 | 833 | 21,400 | 833 |
| 2009-06-08 | 832 | 842 | 830 | 830 | 25,800 | 830 |
| 2009-06-05 | 844 | 845 | 828 | 832 | 28,400 | 832 |
| 2009-06-04 | 831 | 848 | 822 | 834 | 14,700 | 834 |
| 2009-06-03 | 828 | 849 | 828 | 839 | 73,300 | 839 |
| 2009-06-02 | 850 | 850 | 831 | 838 | 53,400 | 838 |
| 2009-06-01 | 832 | 851 | 829 | 840 | 40,700 | 840 |
| 2009-05-29 | 839 | 844 | 839 | 841 | 33,000 | 841 |
| 2009-05-28 | 840 | 843 | 839 | 841 | 24,000 | 841 |
| 2009-05-27 | 839 | 844 | 839 | 839 | 18,000 | 839 |
| 2009-05-26 | 832 | 843 | 832 | 841 | 33,000 | 841 |
| 2009-05-25 | 844 | 844 | 830 | 831 | 18,000 | 831 |
| 2009-05-22 | 836 | 838 | 833 | 834 | 32,000 | 834 |
| 2009-05-21 | 829 | 835 | 827 | 834 | 18,000 | 834 |
| 2009-05-20 | 827 | 830 | 826 | 830 | 18,000 | 830 |
| 2009-05-19 | 824 | 826 | 823 | 826 | 24,000 | 826 |
| 2009-05-18 | 833 | 833 | 813 | 823 | 21,000 | 823 |
| 2009-05-15 | 833 | 856 | 828 | 833 | 37,000 | 833 |
| 2009-05-14 | 823 | 836 | 821 | 823 | 38,000 | 823 |
| 2009-05-13 | 845 | 847 | 843 | 843 | 10,000 | 843 |
| 2009-05-12 | 844 | 847 | 841 | 842 | 15,000 | 842 |
| 2009-05-11 | 827 | 843 | 820 | 843 | 23,000 | 843 |
| 2009-05-08 | 849 | 850 | 840 | 847 | 32,000 | 847 |
| 2009-05-07 | 898 | 898 | 855 | 855 | 35,000 | 855 |
| 2009-05-01 | 836 | 878 | 835 | 868 | 85,000 | 868 |
| 2009-04-30 | 775 | 845 | 774 | 836 | 107,000 | 836 |
| 2009-04-28 | 772 | 781 | 752 | 754 | 93,000 | 754 |
| 2009-04-27 | 807 | 807 | 750 | 766 | 96,000 | 766 |
| 2009-04-24 | 828 | 828 | 784 | 788 | 84,000 | 788 |
| 2009-04-23 | 844 | 844 | 835 | 837 | 66,000 | 837 |
| 2009-04-22 | 861 | 861 | 849 | 849 | 29,000 | 849 |
| 2009-04-21 | 871 | 871 | 860 | 865 | 28,000 | 865 |
| 2009-04-20 | 872 | 872 | 867 | 871 | 35,000 | 871 |
| 2009-04-17 | 858 | 875 | 858 | 862 | 15,000 | 862 |
| 2009-04-16 | 872 | 874 | 850 | 855 | 22,000 | 855 |
| 2009-04-15 | 878 | 878 | 865 | 877 | 18,000 | 877 |
| 2009-04-14 | 891 | 900 | 857 | 882 | 49,000 | 882 |
| 2009-04-13 | 870 | 889 | 860 | 882 | 24,000 | 882 |
| 2009-04-10 | 898 | 898 | 866 | 880 | 31,000 | 880 |
| 2009-04-09 | 867 | 885 | 867 | 883 | 35,000 | 883 |
| 2009-04-08 | 868 | 895 | 865 | 865 | 47,000 | 865 |
| 2009-04-07 | 880 | 887 | 870 | 887 | 27,000 | 887 |
| 2009-04-06 | 886 | 887 | 876 | 879 | 20,000 | 879 |
| 2009-04-03 | 885 | 888 | 866 | 888 | 26,000 | 888 |
| 2009-04-02 | 888 | 891 | 881 | 882 | 87,000 | 882 |
| 2009-04-01 | 889 | 889 | 882 | 887 | 41,000 | 887 |
| 2009-03-31 | 879 | 900 | 876 | 889 | 75,000 | 889 |
| 2009-03-30 | 924 | 924 | 909 | 909 | 56,000 | 909 |
| 2009-03-27 | 930 | 941 | 930 | 933 | 52,000 | 933 |
| 2009-03-26 | 884 | 928 | 879 | 922 | 82,000 | 922 |
| 2009-03-25 | 847 | 870 | 847 | 861 | 33,000 | 861 |
| 2009-03-24 | 850 | 859 | 840 | 847 | 60,000 | 847 |
| 2009-03-23 | 792 | 820 | 791 | 820 | 39,000 | 820 |
| 2009-03-19 | 791 | 791 | 776 | 782 | 19,000 | 782 |
| 2009-03-18 | 773 | 780 | 767 | 775 | 20,000 | 775 |
| 2009-03-17 | 785 | 787 | 770 | 780 | 38,000 | 780 |
| 2009-03-16 | 781 | 794 | 779 | 785 | 28,000 | 785 |
| 2009-03-13 | 710 | 781 | 710 | 781 | 85,000 | 781 |
| 2009-03-12 | 738 | 738 | 720 | 730 | 23,000 | 730 |
| 2009-03-11 | 722 | 755 | 722 | 747 | 21,000 | 747 |
| 2009-03-10 | 740 | 740 | 710 | 713 | 36,000 | 713 |
| 2009-03-09 | 755 | 760 | 749 | 750 | 53,000 | 750 |
| 2009-03-06 | 788 | 788 | 768 | 770 | 39,000 | 770 |
| 2009-03-05 | 791 | 802 | 781 | 798 | 26,000 | 798 |
| 2009-03-04 | 772 | 775 | 771 | 771 | 19,000 | 771 |
| 2009-03-03 | 773 | 775 | 766 | 767 | 26,000 | 767 |
| 2009-03-02 | 777 | 787 | 767 | 773 | 20,000 | 773 |
| 2009-02-27 | 762 | 764 | 753 | 764 | 17,000 | 764 |
| 2009-02-26 | 775 | 776 | 771 | 772 | 15,000 | 772 |
| 2009-02-25 | 805 | 805 | 770 | 775 | 63,000 | 775 |
| 2009-02-24 | 769 | 775 | 769 | 775 | 29,000 | 775 |
| 2009-02-23 | 774 | 775 | 769 | 775 | 19,000 | 775 |
| 2009-02-20 | 786 | 787 | 773 | 775 | 20,000 | 775 |
| 2009-02-19 | 774 | 794 | 767 | 767 | 40,000 | 767 |
| 2009-02-18 | 747 | 772 | 737 | 764 | 25,000 | 764 |
| 2009-02-17 | 755 | 755 | 744 | 750 | 9,000 | 750 |
| 2009-02-16 | 724 | 745 | 707 | 745 | 34,000 | 745 |
| 2009-02-13 | 679 | 704 | 679 | 704 | 25,000 | 704 |
| 2009-02-12 | 665 | 687 | 665 | 678 | 40,000 | 678 |
| 2009-02-10 | 688 | 688 | 660 | 665 | 32,000 | 665 |
| 2009-02-09 | 709 | 709 | 679 | 679 | 48,000 | 679 |
| 2009-02-06 | 664 | 677 | 664 | 673 | 7,000 | 673 |
| 2009-02-05 | 666 | 680 | 656 | 664 | 30,000 | 664 |
| 2009-02-04 | 662 | 662 | 642 | 656 | 37,000 | 656 |
| 2009-02-03 | 690 | 703 | 672 | 672 | 34,000 | 672 |
| 2009-02-02 | 690 | 705 | 689 | 689 | 10,000 | 689 |
| 2009-01-30 | 674 | 689 | 674 | 689 | 20,000 | 689 |
| 2009-01-29 | 694 | 694 | 686 | 694 | 17,000 | 694 |
| 2009-01-28 | 708 | 710 | 689 | 694 | 39,000 | 694 |
| 2009-01-27 | 684 | 714 | 684 | 708 | 45,000 | 708 |
| 2009-01-26 | 684 | 684 | 674 | 674 | 42,000 | 674 |
| 2009-01-23 | 703 | 703 | 674 | 674 | 72,000 | 674 |
| 2009-01-22 | 700 | 703 | 690 | 703 | 33,000 | 703 |
| 2009-01-21 | 689 | 700 | 676 | 680 | 52,000 | 680 |
| 2009-01-20 | 699 | 716 | 684 | 694 | 50,000 | 694 |
| 2009-01-19 | 709 | 739 | 693 | 701 | 58,000 | 701 |
| 2009-01-16 | 714 | 719 | 701 | 709 | 90,000 | 709 |
| 2009-01-15 | 739 | 749 | 710 | 713 | 72,000 | 713 |
| 2009-01-14 | 761 | 761 | 739 | 739 | 84,000 | 739 |
| 2009-01-13 | 759 | 768 | 747 | 757 | 49,000 | 757 |
| 2009-01-09 | 761 | 761 | 750 | 750 | 49,000 | 750 |
| 2009-01-08 | 775 | 775 | 760 | 761 | 23,000 | 761 |
| 2009-01-07 | 775 | 776 | 774 | 775 | 44,000 | 775 |
| 2009-01-06 | 775 | 775 | 767 | 769 | 24,000 | 769 |
| 2009-01-05 | 791 | 795 | 774 | 774 | 20,000 | 774 |
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
