1963 日揮ホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2869169169069112,000393.30
1984-12-2769269269069017,000392.73
1984-12-2669269569269228,000393.87
1984-12-2570070069269229,000393.87
1984-12-2469069568869537,000395.58
1984-12-2269269269069021,000392.73
1984-12-2169169569069053,000392.73
1984-12-2069269269269213,000393.87
1984-12-1969169569069239,000393.87
1984-12-1869169469069138,000393.30
1984-12-1769770069569536,000395.58
1984-12-1569570069570025,000398.43
1984-12-14703703690690196,000392.73
1984-12-1370270370270252,000399.56
1984-12-1270371070270247,000399.56
1984-12-1170270370270235,000399.56
1984-12-1070270370170360,000400.13
1984-12-07701720701703100,000400.13
1984-12-0670170270070237,000399.56
1984-12-0470171070070033,000398.43
1984-12-0372072070070050,000398.43
1984-12-0172073072072027,000409.81
1984-11-3072072072072048,000409.81
1984-11-2972072572072016,000409.81
1984-11-2871072071072049,000409.81
1984-11-2771072071071829,000408.67
1984-11-2672572672072014,000409.81
1984-11-247297307257309,000415.50
1984-11-2275075073073059,000415.50
1984-11-2174075073874965,000426.31
1984-11-2071073071073051,000415.50
1984-11-1970372070371138,000404.69
1984-11-1770271070271011,000404.12
1984-11-1670571070370340,000400.13
1984-11-1570271070270537,000401.27
1984-11-1470171070070534,000401.27
1984-11-1370370570370319,000400.13
1984-11-1270171070170322,000400.13
1984-11-0970570570570519,000401.27
1984-11-0870770770570729,000402.41
1984-11-0770671470670735,000402.41
1984-11-0671471470770728,000402.41
1984-11-0570671570671044,000404.12
1984-11-0271071071071029,000404.12
1984-11-0171071071071074,000404.12
1984-10-3170170970070521,000401.27
1984-10-3070170270070122,000398.99
1984-10-2970071070070039,000398.43
1984-10-2671071070070162,000398.99
1984-10-2470571070571024,000404.12
1984-10-23700710700700107,000398.43
1984-10-2270070070070034,000398.43
1984-10-1970070070070044,000398.43
1984-10-1870370570170119,000398.99
1984-10-1770270570270322,000400.13
1984-10-1670570570170344,000400.13
1984-10-157057107057109,000404.12
1984-10-1270271070270517,000401.27
1984-10-1170670670070537,000401.27
1984-10-0970571070570542,000401.27
1984-10-0671071570571014,000404.12
1984-10-0571072070570536,000401.27
1984-10-0471171171071113,000404.69
1984-10-0371171871071018,000404.12
1984-10-0271572071571631,000407.53
1984-10-0172072071171582,000406.96
1984-09-2970571070571026,000404.12
1984-09-2871071070570542,000401.27
1984-09-2770071070070092,000398.43
1984-09-2672072072072016,000409.81
1984-09-25735735725725331,000412.65
1984-09-2272074072074027,000421.19
1984-09-2170870870570531,000401.27
1984-09-2071071570870834,000402.98
1984-09-1971271271071037,000404.12
1984-09-1871071071071017,000404.12
1984-09-1772072071171154,000404.69
1984-09-1471772071771883,000408.67
1984-09-1371972571771729,000408.10
1984-09-1271871871771812,000408.67
1984-09-1172072071771894,000408.67
1984-09-1072772772072011,000409.81
1984-09-0771771871671742,000408.10
1984-09-0672572971571513,000406.96
1984-09-0573073071673048,000415.50
1984-09-0473573672573063,000415.50
1984-09-0374574573573525,000418.35
1984-09-0174675073674025,000421.19
1984-08-3173775373775023,000426.88
1984-08-3073773973773721,000419.48
1984-08-2973573873573729,000419.48
1984-08-2875175173573527,000418.35
1984-08-277597597507518,000427.45
1984-08-2576076075075043,000426.88
1984-08-2474575073575056,000426.88
1984-08-2374574674574616,000424.61
1984-08-2273775073774018,000421.19
1984-08-2173373873373629,000418.92
1984-08-207317317307318,000416.07
1984-08-1872873572773019,000415.50
1984-08-1772873572372627,000413.22
1984-08-1672073071572125,000410.38
1984-08-1572072172072117,000410.38
1984-08-1472072071571523,000406.96
1984-08-1372072172072021,000409.81
1984-08-1071171571171515,000406.96
1984-08-0971471571371414,000406.39
1984-08-087117147117147,000406.39
1984-08-0771372071371521,000406.96
1984-08-067217217217213,000410.38
1984-08-0471271671271323,000405.82
1984-08-0371171171071121,000404.69
1984-08-0171571571071018,000404.12
1984-07-317307307307305,000415.50
1984-07-3072673172573024,000415.50
1984-07-2872072572072510,000412.65
1984-07-277157207157208,000409.81
1984-07-2670572370571042,000404.12
1984-07-2571071170471032,000404.12
1984-07-2470171070171033,000404.12
1984-07-2372572571071018,000404.12
1984-07-217307307307309,000415.50
1984-07-2074074074074031,000421.19
1984-07-1974475074174128,000421.76
1984-07-18761761746750119,000426.88
1984-07-1774175074175070,000426.88
1984-07-1674074274074214,000422.33
1984-07-137507507427458,000424.04
1984-07-1278078076076015,000432.58
1984-07-1178578578578517,000446.81
1984-07-1079180078578534,000446.81
1984-07-0978178178078117,000444.53
1984-07-0775276475276421,000434.85
1984-07-0674274974174114,000421.76
1984-07-0574174974174222,000422.33
1984-07-0474175074074127,000421.76
1984-07-0375176075075047,000426.88
1984-07-0279979974075550,000429.73
1984-06-3078079078079010,000449.65
1984-06-2980580978078026,000443.96
1984-06-28782809778809151,000460.47
1984-06-2776080276080287,000456.48
1984-06-26800810790810109,000461.03
1984-06-25799810790810140,000461.03
1984-06-2377979977079957,000454.77
1984-06-2278079978079945,000454.77
1984-06-2177980077580080,000455.34
1984-06-2078079078079025,000449.65
1984-06-1978079077079039,000449.65
1984-06-1876579076579056,000449.65
1984-06-1577978577978516,000446.81
1984-06-1478079976579944,000454.77
1984-06-1377578077078026,000443.96
1984-06-1277177577177511,000441.11
1984-06-1180080078078041,000443.96
1984-06-0877581077381067,000461.03
1984-06-0774577274577235,000439.41
1984-06-0672074472074432,000423.47
1984-06-0571073070673037,000415.50
1984-06-0470571170571022,000404.12
1984-06-0270571070570533,000401.27
1984-06-0170472070472025,000409.81
1984-05-3172072070070045,000398.43
1984-05-3073074073073033,000415.50
1984-05-2972073572073528,000418.35
1984-05-2873074073073028,000415.50
1984-05-2672573072572528,000412.65
1984-05-2570574970573076,000415.50
1984-05-24721731690695115,000395.58
1984-05-2375075574074136,000421.76
1984-05-2278078575075059,000426.88
1984-05-2178078878078049,000443.96
1984-05-1978178878078031,000443.96
1984-05-1878878878078135,000444.53
1984-05-1780080079079054,000449.65
1984-05-1680080079579582,000452.50
1984-05-1579080079080049,000455.34
1984-05-1480080579079040,000449.65
1984-05-11800805800800135,000455.34
1984-05-1081081080080535,000458.19
1984-05-0980180580180540,000458.19
1984-05-0880180580180228,000456.48
1984-05-0780080180080118,000455.91
1984-05-0480181080080016,000455.34
1984-05-0280080580080060,000455.34
1984-05-0180080080080016,000455.34
1984-04-2880080080080020,000455.34
1984-04-2780080080080012,000455.34
1984-04-2680180580080025,000455.34
1984-04-2580080580080560,000458.19
1984-04-2480080079080042,000455.34
1984-04-2379981079980137,000455.91
1984-04-2179180079080020,000455.34
1984-04-2080180179579526,000452.50
1984-04-1980681080180425,000457.62
1984-04-1880681180580523,000458.19
1984-04-1780681080581041,000461.03
1984-04-1680181880080533,000458.19
1984-04-1379180079180069,000455.34
1984-04-1282582682082130,000467.30
1984-04-1182683582582634,000470.14
1984-04-1083083582782729,000470.71
1984-04-0983583583083026,000472.42
1984-04-0783583583583510,000475.26
1984-04-0683083983083045,000472.42
1984-04-0583584083083556,000475.26
1984-04-0483584083483531,000475.26
1984-04-0383084083083581,000475.26
1984-04-0283083382783359,000474.13
1984-03-3182582582582527,000469.57
1984-03-3085085084584553,000480.96
1984-03-2984985084584977,000483.23
1984-03-2885685684884945,000483.23
1984-03-271,0501,0701,0301,070347,000487.22
1984-03-261,0601,0601,0501,060147,000482.66
1984-03-231,0601,0601,0501,050122,000478.11
1984-03-221,0601,0701,0501,060106,000482.66
1984-03-211,0601,0701,0501,070126,000487.22
1984-03-191,0501,0601,0501,060100,000482.66
1984-03-171,0501,0601,0401,050101,000478.11
1984-03-161,0601,0601,0501,050157,000478.11
1984-03-151,0601,0701,0501,060237,000482.66
1984-03-131,0601,0701,0601,060100,000482.66
1984-03-121,0701,0801,0601,060103,000482.66
1984-03-091,0701,0801,0701,07073,000487.22
1984-03-081,0801,0801,0701,07054,000487.22
1984-03-071,0801,0901,0701,08090,000491.77
1984-03-061,0801,0901,0701,080334,000491.77
1984-03-051,0801,0901,0701,09076,000496.32
1984-03-031,0801,0801,0701,08055,000491.77
1984-03-021,0701,0801,0601,08071,000491.77
1984-03-011,0701,0801,0601,080106,000491.77
1984-02-291,0901,1001,0701,080104,000491.77
1984-02-281,0901,1201,0701,080392,000491.77
1984-02-271,0801,0901,0801,090104,000496.32
1984-02-251,0801,0801,0601,07051,000487.22
1984-02-241,0801,0801,0701,070105,000487.22
1984-02-231,0801,0901,0701,08029,000491.77
1984-02-221,0801,0901,0701,08063,000491.77
1984-02-211,0701,0801,0601,08072,000491.77
1984-02-201,0601,0801,0501,08099,000491.77
1984-02-181,0501,0601,0501,06087,000482.66
1984-02-171,0901,1001,0501,050356,000478.11
1984-02-161,0801,0901,0701,090169,000496.32
1984-02-151,0901,0901,0601,060233,000482.66
1984-02-141,0201,0201,0001,01057,000459.90
1984-02-131,0201,0201,0101,02039,000464.45
1984-02-101,0101,0201,0101,02043,000464.45
1984-02-091,0301,0301,0201,02077,000464.45
1984-02-081,0401,0501,0301,03056,000469
1984-02-071,0501,0501,0401,04036,000473.56
1984-02-061,0501,0501,0401,04044,000473.56
1984-02-031,0501,0601,0501,05035,000478.11
1984-02-021,0401,0601,0401,05052,000478.11
1984-02-011,0601,0601,0401,05057,000478.11
1984-01-311,0501,0601,0401,06035,000482.66
1984-01-301,0401,0401,0301,04077,000473.56
1984-01-281,0501,0501,0301,04074,000473.56
1984-01-271,0501,0701,0501,06089,000482.66
1984-01-261,0601,0601,0501,050122,000478.11
1984-01-251,0601,1001,0601,060134,000482.66
1984-01-241,0601,0601,0601,06045,000482.66
1984-01-231,0601,0601,0501,05064,000478.11
1984-01-211,0601,0601,0501,06027,000482.66
1984-01-201,0601,0601,0601,06058,000482.66
1984-01-191,0901,0901,0601,06055,000482.66
1984-01-181,0801,1001,0701,090131,000496.32
1984-01-171,0301,0701,0201,070130,000487.22
1984-01-131,0201,0301,0101,03064,000469
1984-01-121,0201,0301,0101,020103,000464.45
1984-01-111,0201,0201,0101,01052,000459.90
1984-01-101,0301,0301,0101,01067,000459.90
1984-01-091,0101,0301,0001,03067,000469
1984-01-071,0101,0101,0001,00034,000455.34
1984-01-061,0101,0101,0101,01028,000459.90
1984-01-051,0101,0201,0001,00083,000455.34
1984-01-041,0101,0201,0001,00046,000455.34

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