1963 日揮ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,731 | 1,759 | 1,706 | 1,741 | 1,658,800 | 1,741 |
| 2022-05-18 | 1,806 | 1,820 | 1,765 | 1,778 | 1,653,300 | 1,778 |
| 2022-05-17 | 1,796 | 1,828 | 1,754 | 1,804 | 3,261,900 | 1,804 |
| 2022-05-16 | 1,800 | 1,894 | 1,742 | 1,793 | 6,836,600 | 1,793 |
| 2022-05-13 | 1,605 | 1,765 | 1,532 | 1,765 | 7,223,700 | 1,765 |
| 2022-05-12 | 1,432 | 1,483 | 1,426 | 1,465 | 2,154,600 | 1,465 |
| 2022-05-11 | 1,400 | 1,432 | 1,397 | 1,426 | 1,318,800 | 1,426 |
| 2022-05-10 | 1,420 | 1,433 | 1,373 | 1,415 | 3,190,200 | 1,415 |
| 2022-05-09 | 1,501 | 1,514 | 1,446 | 1,447 | 2,073,800 | 1,447 |
| 2022-05-06 | 1,471 | 1,536 | 1,466 | 1,520 | 2,428,400 | 1,520 |
| 2022-05-02 | 1,458 | 1,468 | 1,435 | 1,449 | 1,285,200 | 1,449 |
| 2022-04-28 | 1,421 | 1,476 | 1,417 | 1,475 | 1,677,800 | 1,475 |
| 2022-04-27 | 1,416 | 1,444 | 1,401 | 1,423 | 2,198,100 | 1,423 |
| 2022-04-26 | 1,458 | 1,466 | 1,387 | 1,419 | 2,633,400 | 1,419 |
| 2022-04-25 | 1,455 | 1,481 | 1,450 | 1,458 | 1,433,800 | 1,458 |
| 2022-04-22 | 1,525 | 1,530 | 1,491 | 1,505 | 1,416,400 | 1,505 |
| 2022-04-21 | 1,563 | 1,572 | 1,514 | 1,538 | 1,784,200 | 1,538 |
| 2022-04-20 | 1,583 | 1,598 | 1,533 | 1,552 | 1,485,700 | 1,552 |
| 2022-04-19 | 1,574 | 1,579 | 1,546 | 1,573 | 1,415,900 | 1,573 |
| 2022-04-18 | 1,575 | 1,575 | 1,528 | 1,552 | 1,592,900 | 1,552 |
| 2022-04-15 | 1,556 | 1,589 | 1,550 | 1,582 | 1,973,900 | 1,582 |
| 2022-04-14 | 1,501 | 1,572 | 1,499 | 1,563 | 2,665,200 | 1,563 |
| 2022-04-13 | 1,453 | 1,505 | 1,449 | 1,497 | 2,198,000 | 1,497 |
| 2022-04-12 | 1,480 | 1,493 | 1,441 | 1,451 | 1,510,400 | 1,451 |
| 2022-04-11 | 1,462 | 1,519 | 1,462 | 1,484 | 2,357,900 | 1,484 |
| 2022-04-08 | 1,454 | 1,482 | 1,434 | 1,468 | 3,655,200 | 1,468 |
| 2022-04-07 | 1,443 | 1,450 | 1,401 | 1,436 | 2,284,200 | 1,436 |
| 2022-04-06 | 1,454 | 1,470 | 1,434 | 1,457 | 1,879,000 | 1,457 |
| 2022-04-05 | 1,491 | 1,507 | 1,466 | 1,469 | 1,268,700 | 1,469 |
| 2022-04-04 | 1,486 | 1,492 | 1,455 | 1,491 | 1,700,600 | 1,491 |
| 2022-04-01 | 1,484 | 1,514 | 1,467 | 1,502 | 2,613,300 | 1,502 |
| 2022-03-31 | 1,499 | 1,514 | 1,459 | 1,464 | 2,597,500 | 1,464 |
| 2022-03-30 | 1,518 | 1,532 | 1,465 | 1,502 | 2,869,900 | 1,502 |
| 2022-03-29 | 1,545 | 1,553 | 1,512 | 1,540 | 1,696,900 | 1,540 |
| 2022-03-28 | 1,569 | 1,618 | 1,552 | 1,564 | 2,492,600 | 1,564 |
| 2022-03-25 | 1,525 | 1,559 | 1,514 | 1,556 | 2,042,300 | 1,556 |
| 2022-03-24 | 1,521 | 1,544 | 1,507 | 1,544 | 2,888,900 | 1,544 |
| 2022-03-23 | 1,597 | 1,597 | 1,531 | 1,541 | 3,873,800 | 1,541 |
| 2022-03-22 | 1,588 | 1,595 | 1,558 | 1,584 | 4,198,100 | 1,584 |
| 2022-03-18 | 1,501 | 1,530 | 1,495 | 1,513 | 3,400,000 | 1,513 |
| 2022-03-17 | 1,518 | 1,534 | 1,490 | 1,519 | 4,841,700 | 1,519 |
| 2022-03-16 | 1,467 | 1,536 | 1,462 | 1,527 | 5,474,400 | 1,527 |
| 2022-03-15 | 1,538 | 1,599 | 1,515 | 1,577 | 8,315,200 | 1,577 |
| 2022-03-14 | 1,401 | 1,622 | 1,398 | 1,578 | 12,401,900 | 1,578 |
| 2022-03-11 | 1,250 | 1,407 | 1,243 | 1,373 | 7,518,400 | 1,373 |
| 2022-03-10 | 1,196 | 1,245 | 1,172 | 1,241 | 3,065,300 | 1,241 |
| 2022-03-09 | 1,191 | 1,235 | 1,181 | 1,206 | 2,787,600 | 1,206 |
| 2022-03-08 | 1,211 | 1,253 | 1,179 | 1,183 | 2,918,900 | 1,183 |
| 2022-03-07 | 1,195 | 1,229 | 1,192 | 1,212 | 2,847,400 | 1,212 |
| 2022-03-04 | 1,206 | 1,219 | 1,169 | 1,180 | 1,583,900 | 1,180 |
| 2022-03-03 | 1,220 | 1,234 | 1,205 | 1,208 | 2,013,500 | 1,208 |
| 2022-03-02 | 1,207 | 1,219 | 1,178 | 1,204 | 2,717,600 | 1,204 |
| 2022-03-01 | 1,182 | 1,220 | 1,166 | 1,207 | 2,942,100 | 1,207 |
| 2022-02-28 | 1,080 | 1,159 | 1,079 | 1,152 | 2,504,500 | 1,152 |
| 2022-02-25 | 1,060 | 1,082 | 1,054 | 1,078 | 1,279,700 | 1,078 |
| 2022-02-24 | 1,080 | 1,086 | 1,045 | 1,060 | 1,412,200 | 1,060 |
| 2022-02-22 | 1,080 | 1,100 | 1,069 | 1,089 | 1,055,800 | 1,089 |
| 2022-02-21 | 1,085 | 1,102 | 1,083 | 1,093 | 889,600 | 1,093 |
| 2022-02-18 | 1,101 | 1,117 | 1,089 | 1,089 | 1,041,800 | 1,089 |
| 2022-02-17 | 1,100 | 1,126 | 1,090 | 1,115 | 1,594,400 | 1,115 |
| 2022-02-16 | 1,124 | 1,130 | 1,085 | 1,096 | 1,890,900 | 1,096 |
| 2022-02-15 | 1,124 | 1,145 | 1,111 | 1,123 | 1,362,700 | 1,123 |
| 2022-02-14 | 1,128 | 1,132 | 1,100 | 1,123 | 2,033,800 | 1,123 |
| 2022-02-10 | 1,154 | 1,172 | 1,138 | 1,155 | 1,775,900 | 1,155 |
| 2022-02-09 | 1,158 | 1,171 | 1,150 | 1,154 | 1,736,400 | 1,154 |
| 2022-02-08 | 1,132 | 1,156 | 1,127 | 1,154 | 1,122,300 | 1,154 |
| 2022-02-07 | 1,125 | 1,139 | 1,121 | 1,134 | 856,700 | 1,134 |
| 2022-02-04 | 1,140 | 1,143 | 1,113 | 1,128 | 1,192,800 | 1,128 |
| 2022-02-03 | 1,125 | 1,139 | 1,119 | 1,138 | 1,488,500 | 1,138 |
| 2022-02-02 | 1,104 | 1,124 | 1,104 | 1,124 | 1,154,200 | 1,124 |
| 2022-02-01 | 1,099 | 1,113 | 1,096 | 1,102 | 1,292,700 | 1,102 |
| 2022-01-31 | 1,090 | 1,125 | 1,086 | 1,121 | 1,498,500 | 1,121 |
| 2022-01-28 | 1,095 | 1,132 | 1,080 | 1,090 | 1,811,600 | 1,090 |
| 2022-01-27 | 1,100 | 1,126 | 1,091 | 1,092 | 1,947,100 | 1,092 |
| 2022-01-26 | 1,108 | 1,113 | 1,085 | 1,092 | 1,364,500 | 1,092 |
| 2022-01-25 | 1,098 | 1,105 | 1,080 | 1,100 | 1,366,000 | 1,100 |
| 2022-01-24 | 1,116 | 1,123 | 1,103 | 1,108 | 1,863,400 | 1,108 |
| 2022-01-21 | 1,056 | 1,107 | 1,048 | 1,106 | 2,175,900 | 1,106 |
| 2022-01-20 | 1,049 | 1,100 | 1,049 | 1,072 | 1,744,000 | 1,072 |
| 2022-01-19 | 1,040 | 1,073 | 1,038 | 1,056 | 1,359,000 | 1,056 |
| 2022-01-18 | 1,075 | 1,088 | 1,037 | 1,050 | 1,093,900 | 1,050 |
| 2022-01-17 | 1,056 | 1,077 | 1,056 | 1,076 | 881,600 | 1,076 |
| 2022-01-14 | 1,065 | 1,073 | 1,044 | 1,049 | 1,320,100 | 1,049 |
| 2022-01-13 | 1,074 | 1,077 | 1,060 | 1,070 | 928,700 | 1,070 |
| 2022-01-12 | 1,039 | 1,066 | 1,039 | 1,064 | 945,800 | 1,064 |
| 2022-01-11 | 1,032 | 1,045 | 1,030 | 1,041 | 913,700 | 1,041 |
| 2022-01-07 | 1,020 | 1,061 | 1,020 | 1,044 | 1,535,600 | 1,044 |
| 2022-01-06 | 1,028 | 1,033 | 1,001 | 1,014 | 1,794,700 | 1,014 |
| 2022-01-05 | 1,011 | 1,032 | 1,006 | 1,030 | 1,433,800 | 1,030 |
| 2022-01-04 | 975 | 996 | 971 | 992 | 1,204,800 | 992 |
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
