1963 日揮ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-271,0111,0141,0001,0071,268,4001,007
2021-09-241,0001,006995996922,100996
2021-09-229709829679771,039,600977
2021-09-219639909639801,221,000980
2021-09-179971,0039871,0011,587,5001,001
2021-09-161,0061,006993999896,300999
2021-09-151,0041,0099879911,196,200991
2021-09-141,0101,0181,0031,0151,255,0001,015
2021-09-13993997986995948,300995
2021-09-109871,0059839982,044,800998
2021-09-099779889779811,277,900981
2021-09-089669809649801,058,000980
2021-09-079799809609601,106,100960
2021-09-069769779639701,104,700970
2021-09-039529699489621,530,300962
2021-09-029459479329371,285,300937
2021-09-019269449269391,142,800939
2021-08-319119269039241,378,500924
2021-08-309139229109181,371,300918
2021-08-279079199029061,212,300906
2021-08-269269279089101,012,900910
2021-08-259089219049111,106,800911
2021-08-248899058888971,409,800897
2021-08-238959028858871,115,300887
2021-08-209019058918921,612,900892
2021-08-199159289139141,287,800914
2021-08-189189429159351,129,100935
2021-08-179449519299291,316,500929
2021-08-169619619399441,643,500944
2021-08-139919919729721,085,700972
2021-08-121,0051,0059829831,048,700983
2021-08-11996999986992953,200992
2021-08-109931,004986990846,200990
2021-08-06980996980987755,100987
2021-08-05978990976985660,000985
2021-08-041,0001,004987988834,500988
2021-08-039961,0089901,007797,4001,007
2021-08-029741,0089721,0051,379,9001,005
2021-07-301,0031,0079769781,839,500978
2021-07-291,0071,0161,0031,012706,6001,012
2021-07-289851,0099841,0071,568,8001,007
2021-07-271,0111,0211,0071,015755,8001,015
2021-07-261,0111,016998999861,700999
2021-07-211,0091,0119899891,094,300989
2021-07-209879969869901,555,400990
2021-07-191,0081,0171,0001,012797,7001,012
2021-07-161,0121,0291,0091,026747,3001,026
2021-07-151,0311,0391,0231,023606,0001,023
2021-07-141,0351,0471,0311,040710,9001,040
2021-07-131,0421,0461,0311,041983,3001,041
2021-07-121,0191,0281,0151,0281,463,4001,028
2021-07-099881,0069821,0022,124,7001,002
2021-07-081,0141,0151,0061,0081,376,0001,008
2021-07-071,0271,0321,0191,0261,228,0001,026
2021-07-061,0461,0541,0421,043665,0001,043
2021-07-051,0471,0541,0401,046739,9001,046
2021-07-021,0511,0631,0491,0601,116,7001,060
2021-07-011,0481,0571,0411,0451,156,4001,045
2021-06-301,0491,0541,0341,0351,246,0001,035
2021-06-291,0511,0561,0421,0491,369,6001,049
2021-06-281,0791,0811,0681,072835,9001,072
2021-06-251,0721,0771,0661,066731,0001,066
2021-06-241,0421,0691,0411,062894,0001,062
2021-06-231,0501,0561,0411,046834,6001,046
2021-06-221,0421,0631,0371,0551,698,1001,055
2021-06-211,0101,0171,0021,0121,540,0001,012
2021-06-181,0331,0451,0261,0331,530,4001,033
2021-06-171,0461,0571,0441,051979,9001,051
2021-06-161,0521,0651,0511,054990,2001,054
2021-06-151,0461,0571,0411,0501,291,5001,050
2021-06-141,0601,0641,0181,0352,630,6001,035
2021-06-111,0721,0731,0511,0631,581,2001,063
2021-06-101,0781,0821,0661,0811,360,2001,081
2021-06-091,0841,0931,0791,087939,2001,087
2021-06-081,0861,0901,0701,076984,4001,076
2021-06-071,1081,1131,0791,0991,711,2001,099
2021-06-041,0771,1051,0741,1011,611,2001,101
2021-06-031,0621,0851,0561,0811,398,4001,081
2021-06-021,0521,0701,0481,0671,633,3001,067
2021-06-011,0521,0631,0401,0581,411,3001,058
2021-05-311,0531,0551,0361,0441,216,0001,044
2021-05-281,0681,0681,0481,0621,982,2001,062
2021-05-271,0671,0691,0461,0481,747,8001,048
2021-05-261,0701,0741,0571,0621,482,1001,062
2021-05-251,0801,0901,0721,0821,364,0001,082
2021-05-241,0671,0841,0651,0671,060,4001,067
2021-05-211,0601,0771,0521,0531,688,8001,053
2021-05-201,0421,0681,0421,0621,459,1001,062
2021-05-191,0491,0801,0421,0701,544,8001,070
2021-05-181,0581,0921,0491,0791,850,3001,079
2021-05-171,0541,1051,0291,0433,405,9001,043
2021-05-141,0411,0521,0221,0244,963,7001,024
2021-05-131,1081,1681,0571,0644,054,5001,064
2021-05-121,2651,2741,2171,2281,641,5001,228
2021-05-111,2951,3111,2631,2711,154,2001,271
2021-05-101,3051,3161,2951,2971,098,4001,297
2021-05-071,2851,2991,2781,295988,6001,295
2021-05-061,2631,2901,2561,2821,442,2001,282
2021-04-301,2561,2611,2421,2471,003,9001,247
2021-04-281,2611,2621,2411,2541,045,9001,254
2021-04-271,2581,2751,2431,265986,2001,265
2021-04-261,2521,2631,2361,2601,162,1001,260
2021-04-231,2331,2601,2281,243880,9001,243
2021-04-221,2471,2621,2261,2521,286,0001,252
2021-04-211,2291,2331,2001,2251,724,6001,225
2021-04-201,2821,2821,2631,271918,4001,271
2021-04-191,2981,3091,2891,299730,5001,299
2021-04-161,3051,3081,2851,3081,059,6001,308
2021-04-151,2981,3271,2901,3041,150,8001,304
2021-04-141,3051,3131,2621,2781,875,3001,278
2021-04-131,3271,3301,3131,316829,2001,316
2021-04-121,3261,3411,3161,3181,043,9001,318
2021-04-091,3301,3441,3101,3151,871,1001,315
2021-04-081,3031,3351,3001,3281,013,5001,328
2021-04-071,3121,3321,3021,3231,468,3001,323
2021-04-061,3331,3441,3171,3261,857,0001,326
2021-04-051,3451,3621,3291,3561,391,7001,356
2021-04-021,3591,3591,2931,3212,222,8001,321
2021-04-011,3651,3681,3201,3271,465,8001,327
2021-03-311,3811,3861,3451,3561,518,1001,356
2021-03-301,3701,3981,3641,3981,083,8001,398
2021-03-291,3951,4011,3591,3781,783,2001,378
2021-03-261,3851,3871,3531,3771,554,7001,377
2021-03-251,3271,3711,3271,3671,186,5001,367
2021-03-241,3401,3481,2981,3152,115,2001,315
2021-03-231,4211,4251,3791,3811,394,5001,381
2021-03-221,4201,4271,3931,4181,546,8001,418
2021-03-191,4161,4361,3951,4351,983,5001,435
2021-03-181,4521,4681,4221,4411,898,2001,441
2021-03-171,4351,4431,4141,4431,673,2001,443
2021-03-161,4591,4881,4351,4671,955,5001,467
2021-03-151,4021,4561,4021,4532,892,1001,453
2021-03-121,3541,3821,3351,3722,583,1001,372
2021-03-111,3631,3721,3431,3441,609,4001,344
2021-03-101,3651,3741,3441,3561,122,7001,356
2021-03-091,3891,4001,3481,3711,577,6001,371
2021-03-081,3601,3851,3431,3602,563,4001,360
2021-03-051,3291,3371,2981,3132,881,8001,313
2021-03-041,3601,3691,3061,3232,450,6001,323
2021-03-031,3521,3861,3301,3802,085,4001,380
2021-03-021,3771,3871,3411,3521,271,2001,352
2021-03-011,3841,3941,3391,3702,255,3001,370
2021-02-261,3801,3951,3651,3671,837,5001,367
2021-02-251,4231,4281,3851,4001,380,5001,400
2021-02-241,3821,4021,3621,3711,731,6001,371
2021-02-221,3501,3831,3361,3551,302,2001,355
2021-02-191,3451,3551,2961,3152,262,8001,315
2021-02-181,3981,4501,3431,3531,599,4001,353
2021-02-171,3301,4101,3291,3871,888,8001,387
2021-02-161,3631,3701,3141,3431,728,7001,343
2021-02-151,3261,3791,2951,3662,250,7001,366
2021-02-121,3261,3281,2861,3071,815,1001,307
2021-02-101,3081,3321,3021,3271,193,1001,327
2021-02-091,3471,3801,3191,3312,814,0001,331
2021-02-081,2961,3461,2961,3462,656,1001,346
2021-02-051,2621,2771,2491,2732,130,1001,273
2021-02-041,2841,2941,2501,2561,520,6001,256
2021-02-031,2361,2551,2251,2431,511,1001,243
2021-02-021,2151,2321,2001,2241,655,5001,224
2021-02-011,1821,2141,1791,2051,922,0001,205
2021-01-291,2201,2261,1741,1802,038,4001,180
2021-01-281,1711,2041,1691,2024,061,5001,202
2021-01-271,2011,2131,1931,2051,779,3001,205
2021-01-261,1811,1871,1621,1801,515,7001,180
2021-01-251,2171,2181,1821,1841,996,3001,184
2021-01-221,1961,2391,1841,2152,627,6001,215
2021-01-211,2061,2151,2011,2072,209,3001,207
2021-01-201,1681,2091,1631,1932,888,9001,193
2021-01-191,1041,1641,0921,1592,648,1001,159
2021-01-181,1131,1291,0841,0992,341,3001,099
2021-01-151,1171,1581,1091,1402,638,4001,140
2021-01-141,1241,1561,1001,1132,487,1001,113
2021-01-131,1491,1621,1071,1184,097,6001,118
2021-01-121,0991,1441,0831,1373,347,9001,137
2021-01-081,0911,1021,0711,1003,158,5001,100
2021-01-071,0271,0861,0271,0713,831,0001,071
2021-01-069651,0179561,0142,682,9001,014
2021-01-05942958937956985,700956
2021-01-049719719339541,078,700954

分割・併合履歴 : [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株