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
2021-04-16	1,305	1,308	1,285	1,308	1,059,600	1,308
2021-04-15	1,298	1,327	1,290	1,304	1,150,800	1,304
2021-04-14	1,305	1,313	1,262	1,278	1,875,300	1,278
2021-04-13	1,327	1,330	1,313	1,316	829,200	1,316
2021-04-12	1,326	1,341	1,316	1,318	1,043,900	1,318
2021-04-09	1,330	1,344	1,310	1,315	1,871,100	1,315
2021-04-08	1,303	1,335	1,300	1,328	1,013,500	1,328
2021-04-07	1,312	1,332	1,302	1,323	1,468,300	1,323
2021-04-06	1,333	1,344	1,317	1,326	1,857,000	1,326
2021-04-05	1,345	1,362	1,329	1,356	1,391,700	1,356
2021-04-02	1,359	1,359	1,293	1,321	2,222,800	1,321
2021-04-01	1,365	1,368	1,320	1,327	1,465,800	1,327
2021-03-31	1,381	1,386	1,345	1,356	1,518,100	1,356
2021-03-30	1,370	1,398	1,364	1,398	1,083,800	1,398
2021-03-29	1,395	1,401	1,359	1,378	1,783,200	1,378
2021-03-26	1,385	1,387	1,353	1,377	1,554,700	1,377
2021-03-25	1,327	1,371	1,327	1,367	1,186,500	1,367
2021-03-24	1,340	1,348	1,298	1,315	2,115,200	1,315
2021-03-23	1,421	1,425	1,379	1,381	1,394,500	1,381
2021-03-22	1,420	1,427	1,393	1,418	1,546,800	1,418
2021-03-19	1,416	1,436	1,395	1,435	1,983,500	1,435
2021-03-18	1,452	1,468	1,422	1,441	1,898,200	1,441
2021-03-17	1,435	1,443	1,414	1,443	1,673,200	1,443
2021-03-16	1,459	1,488	1,435	1,467	1,955,500	1,467
2021-03-15	1,402	1,456	1,402	1,453	2,892,100	1,453
2021-03-12	1,354	1,382	1,335	1,372	2,583,100	1,372
2021-03-11	1,363	1,372	1,343	1,344	1,609,400	1,344
2021-03-10	1,365	1,374	1,344	1,356	1,122,700	1,356
2021-03-09	1,389	1,400	1,348	1,371	1,577,600	1,371
2021-03-08	1,360	1,385	1,343	1,360	2,563,400	1,360
2021-03-05	1,329	1,337	1,298	1,313	2,881,800	1,313
2021-03-04	1,360	1,369	1,306	1,323	2,450,600	1,323
2021-03-03	1,352	1,386	1,330	1,380	2,085,400	1,380
2021-03-02	1,377	1,387	1,341	1,352	1,271,200	1,352
2021-03-01	1,384	1,394	1,339	1,370	2,255,300	1,370
2021-02-26	1,380	1,395	1,365	1,367	1,837,500	1,367
2021-02-25	1,423	1,428	1,385	1,400	1,380,500	1,400
2021-02-24	1,382	1,402	1,362	1,371	1,731,600	1,371
2021-02-22	1,350	1,383	1,336	1,355	1,302,200	1,355
2021-02-19	1,345	1,355	1,296	1,315	2,262,800	1,315
2021-02-18	1,398	1,450	1,343	1,353	1,599,400	1,353
2021-02-17	1,330	1,410	1,329	1,387	1,888,800	1,387
2021-02-16	1,363	1,370	1,314	1,343	1,728,700	1,343
2021-02-15	1,326	1,379	1,295	1,366	2,250,700	1,366
2021-02-12	1,326	1,328	1,286	1,307	1,815,100	1,307
2021-02-10	1,308	1,332	1,302	1,327	1,193,100	1,327
2021-02-09	1,347	1,380	1,319	1,331	2,814,000	1,331
2021-02-08	1,296	1,346	1,296	1,346	2,656,100	1,346
2021-02-05	1,262	1,277	1,249	1,273	2,130,100	1,273
2021-02-04	1,284	1,294	1,250	1,256	1,520,600	1,256
2021-02-03	1,236	1,255	1,225	1,243	1,511,100	1,243
2021-02-02	1,215	1,232	1,200	1,224	1,655,500	1,224
2021-02-01	1,182	1,214	1,179	1,205	1,922,000	1,205
2021-01-29	1,220	1,226	1,174	1,180	2,038,400	1,180
2021-01-28	1,171	1,204	1,169	1,202	4,061,500	1,202
2021-01-27	1,201	1,213	1,193	1,205	1,779,300	1,205
2021-01-26	1,181	1,187	1,162	1,180	1,515,700	1,180
2021-01-25	1,217	1,218	1,182	1,184	1,996,300	1,184
2021-01-22	1,196	1,239	1,184	1,215	2,627,600	1,215
2021-01-21	1,206	1,215	1,201	1,207	2,209,300	1,207
2021-01-20	1,168	1,209	1,163	1,193	2,888,900	1,193
2021-01-19	1,104	1,164	1,092	1,159	2,648,100	1,159
2021-01-18	1,113	1,129	1,084	1,099	2,341,300	1,099
2021-01-15	1,117	1,158	1,109	1,140	2,638,400	1,140
2021-01-14	1,124	1,156	1,100	1,113	2,487,100	1,113
2021-01-13	1,149	1,162	1,107	1,118	4,097,600	1,118
2021-01-12	1,099	1,144	1,083	1,137	3,347,900	1,137
2021-01-08	1,091	1,102	1,071	1,100	3,158,500	1,100
2021-01-07	1,027	1,086	1,027	1,071	3,831,000	1,071
2021-01-06	965	1,017	956	1,014	2,682,900	1,014
2021-01-05	942	958	937	956	985,700	956
2021-01-04	971	971	933	954	1,078,700	954

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