1963 日揮ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	699	699	685	690	40,000	392.73
1985-12-27	690	700	690	700	88,000	398.43
1985-12-26	698	709	696	709	149,000	403.55
1985-12-25	680	695	675	695	87,000	395.58
1985-12-24	672	680	670	680	28,000	387.04
1985-12-23	666	672	666	672	85,000	382.49
1985-12-20	670	672	666	667	84,000	379.64
1985-12-19	666	671	666	666	12,000	379.07
1985-12-18	678	680	662	662	34,000	376.80
1985-12-17	677	680	659	662	90,000	376.80
1985-12-16	680	680	675	676	16,000	384.76
1985-12-13	687	687	675	675	117,000	384.20
1985-12-12	675	684	675	680	355,000	387.04
1985-12-11	660	674	660	674	61,000	383.63
1985-12-10	653	670	642	670	83,000	381.35
1985-12-09	645	651	643	651	156,000	370.54
1985-12-07	649	650	645	645	29,000	367.12
1985-12-06	642	647	641	645	80,000	367.12
1985-12-05	650	650	649	649	28,000	369.40
1985-12-04	650	650	648	650	229,000	369.97
1985-12-03	652	655	651	655	41,000	372.81
1985-12-02	656	656	651	655	45,000	372.81
1985-11-30	660	662	655	655	114,000	372.81
1985-11-29	665	670	660	660	30,000	375.66
1985-11-28	670	670	665	670	32,000	381.35
1985-11-27	665	665	665	665	39,000	378.50
1985-11-26	668	668	665	665	32,000	378.50
1985-11-25	670	670	667	667	77,000	379.64
1985-11-22	661	670	660	670	78,000	381.35
1985-11-21	661	670	660	661	76,000	376.23
1985-11-19	669	669	660	660	25,000	375.66
1985-11-18	670	670	669	669	4,000	380.78
1985-11-16	665	665	665	665	10,000	378.50
1985-11-15	675	675	670	671	15,000	381.92
1985-11-14	670	670	670	670	7,000	381.35
1985-11-13	671	677	670	677	19,000	385.33
1985-11-12	678	678	670	670	50,000	381.35
1985-11-11	676	682	675	680	24,000	387.04
1985-11-08	675	685	675	675	9,000	384.20
1985-11-07	680	680	675	675	4,000	384.20
1985-11-06	675	685	675	680	13,000	387.04
1985-11-05	676	685	676	685	23,000	389.89
1985-11-02	673	673	673	673	2,000	383.06
1985-11-01	681	685	671	672	34,000	382.49
1985-10-31	684	685	680	680	19,000	387.04
1985-10-30	680	685	680	685	21,000	389.89
1985-10-29	681	682	680	680	27,000	387.04
1985-10-28	691	693	680	680	26,000	387.04
1985-10-26	680	694	680	694	43,000	395.01
1985-10-25	690	694	688	688	109,000	391.59
1985-10-24	690	691	690	690	17,000	392.73
1985-10-23	690	694	690	694	24,000	395.01
1985-10-22	694	694	688	690	31,000	392.73
1985-10-21	690	695	685	688	23,000	391.59
1985-10-19	683	689	683	688	12,000	391.59
1985-10-18	682	690	682	690	20,000	392.73
1985-10-17	690	690	682	682	36,000	388.18
1985-10-16	699	699	696	698	11,000	397.29
1985-10-15	697	700	697	699	28,000	397.86
1985-10-14	693	700	693	696	12,000	396.15
1985-10-11	700	700	687	687	71,000	391.03
1985-10-09	686	686	686	686	9,000	390.46
1985-10-08	680	690	680	681	15,000	387.61
1985-10-07	686	686	680	680	15,000	387.04
1985-10-05	685	690	685	690	9,000	392.73
1985-10-04	688	690	687	687	13,000	391.03
1985-10-03	690	695	687	687	21,000	391.03
1985-10-02	696	700	696	697	45,000	396.72
1985-10-01	696	700	693	693	58,000	394.44
1985-09-30	705	705	700	700	25,000	398.43
1985-09-28	695	700	695	696	31,000	396.15
1985-09-27	701	705	694	701	49,000	398.99
1985-09-26	715	716	694	694	49,000	395.01
1985-09-25	700	710	698	710	40,000	404.12
1985-09-24	675	680	665	680	45,000	387.04
1985-09-21	666	675	661	675	163,000	384.20
1985-09-20	691	698	665	670	167,000	381.35
1985-09-19	715	715	690	690	75,000	392.73
1985-09-18	715	720	715	718	25,000	408.67
1985-09-17	715	725	715	725	11,000	412.65
1985-09-13	717	730	715	720	36,000	409.81
1985-09-12	715	720	715	715	15,000	406.96
1985-09-11	720	721	712	720	22,000	409.81
1985-09-10	718	718	710	717	19,000	408.10
1985-09-09	706	718	706	718	23,000	408.67
1985-09-07	710	715	705	715	41,000	406.96
1985-09-06	733	733	715	715	52,000	406.96
1985-09-05	735	738	733	735	40,000	418.35
1985-09-04	735	742	735	742	71,000	422.33
1985-09-03	745	747	735	745	65,000	424.04
1985-09-02	750	750	740	745	86,000	424.04
1985-08-31	740	745	735	740	91,000	421.19
1985-08-30	735	747	735	747	97,000	425.18
1985-08-29	729	738	725	730	108,000	415.50
1985-08-28	725	729	725	729	100,000	414.93
1985-08-27	720	730	715	720	50,000	409.81
1985-08-26	717	720	715	720	47,000	409.81
1985-08-24	711	711	706	706	10,000	401.84
1985-08-23	705	718	705	711	52,000	404.69
1985-08-22	703	706	701	702	31,000	399.56
1985-08-21	703	708	703	703	18,000	400.13
1985-08-20	710	710	700	710	26,000	404.12
1985-08-19	727	727	710	710	24,000	404.12
1985-08-17	730	730	720	726	77,000	413.22
1985-08-16	705	730	700	726	107,000	413.22
1985-08-15	695	700	692	695	29,000	395.58
1985-08-14	690	690	689	689	9,000	392.16
1985-08-13	695	700	681	700	21,000	398.43
1985-08-12	705	705	698	700	16,000	398.43
1985-08-09	704	710	704	709	13,000	403.55
1985-08-08	696	705	696	705	18,000	401.27
1985-08-07	700	700	690	690	31,000	392.73
1985-08-06	705	705	700	700	20,000	398.43
1985-08-05	710	710	705	705	27,000	401.27
1985-08-03	710	710	710	710	27,000	404.12
1985-08-02	715	715	710	710	28,000	404.12
1985-08-01	700	715	700	715	62,000	406.96
1985-07-31	706	710	700	700	25,000	398.43
1985-07-30	713	715	710	710	34,000	404.12
1985-07-29	731	731	713	730	83,000	415.50
1985-07-27	711	729	710	729	39,000	414.93
1985-07-26	735	745	710	730	91,000	415.50
1985-07-25	740	740	730	735	89,000	418.35
1985-07-24	750	755	721	730	68,000	415.50
1985-07-23	768	770	744	746	91,000	424.61
1985-07-22	800	800	770	778	445,000	442.82
1985-07-20	775	784	770	780	599,000	443.96
1985-07-19	727	777	720	770	784,000	438.27
1985-07-18	715	729	710	725	1,166,000	412.65
1985-07-17	686	705	680	705	259,000	401.27
1985-07-16	686	686	682	686	72,000	390.46
1985-07-15	678	700	678	690	78,000	392.73
1985-07-12	678	678	677	678	115,000	385.90
1985-07-11	670	678	670	678	53,000	385.90
1985-07-10	685	685	670	672	182,000	382.49
1985-07-09	699	700	681	681	70,000	387.61
1985-07-08	680	695	680	681	37,000	387.61
1985-07-06	698	700	675	675	49,000	384.20
1985-07-05	703	713	696	700	342,000	398.43
1985-07-04	709	724	708	710	343,000	404.12
1985-07-03	685	705	680	691	347,000	393.30
1985-07-02	670	674	635	635	514,000	361.43
1985-07-01	673	678	673	673	29,000	383.06
1985-06-29	670	680	670	671	9,000	381.92
1985-06-28	680	680	680	680	17,000	387.04
1985-06-27	678	683	670	682	38,000	388.18
1985-06-26	685	685	681	681	32,000	387.61
1985-06-25	680	685	675	685	46,000	389.89
1985-06-24	674	675	673	675	24,000	384.20
1985-06-22	665	671	665	665	11,000	378.50
1985-06-21	671	675	665	675	55,000	384.20
1985-06-20	672	672	671	671	13,000	381.92
1985-06-19	675	676	670	671	37,000	381.92
1985-06-18	676	680	675	675	45,000	384.20
1985-06-17	677	678	675	676	18,000	384.76
1985-06-15	676	678	674	675	21,000	384.20
1985-06-14	676	677	675	675	60,000	384.20
1985-06-13	678	678	675	675	28,000	384.20
1985-06-12	676	678	676	678	25,000	385.90
1985-06-11	672	678	672	672	20,000	382.49
1985-06-10	675	675	670	670	24,000	381.35
1985-06-07	679	679	675	675	25,000	384.20
1985-06-06	680	681	675	680	35,000	387.04
1985-06-05	670	680	670	680	31,000	387.04
1985-06-04	670	671	668	670	29,000	381.35
1985-06-03	671	671	668	670	18,000	381.35
1985-06-01	670	670	665	666	38,000	379.07
1985-05-31	666	670	666	670	25,000	381.35
1985-05-30	666	667	665	665	21,000	378.50
1985-05-29	669	670	665	665	19,000	378.50
1985-05-28	668	670	660	670	21,000	381.35
1985-05-27	656	665	656	665	51,000	378.50
1985-05-25	660	665	652	652	54,000	371.10
1985-05-24	675	675	650	650	92,000	369.97
1985-05-23	685	685	680	680	42,000	387.04
1985-05-22	688	690	683	685	31,000	389.89
1985-05-21	698	698	683	690	28,000	392.73
1985-05-20	682	700	681	700	34,000	398.43
1985-05-18	678	680	675	680	7,000	387.04
1985-05-17	681	681	675	675	76,000	384.20
1985-05-16	681	685	681	685	30,000	389.89
1985-05-15	679	682	678	681	46,000	387.61
1985-05-14	676	680	675	679	23,000	386.47
1985-05-13	679	680	675	676	13,000	384.76
1985-05-10	680	680	673	675	28,000	384.20
1985-05-09	674	680	674	678	30,000	385.90
1985-05-08	665	675	665	675	43,000	384.20
1985-05-07	680	680	675	675	27,000	384.20
1985-05-04	673	679	672	679	21,000	386.47
1985-05-02	675	675	672	672	8,000	382.49
1985-05-01	675	680	675	678	30,000	385.90
1985-04-30	675	680	671	671	12,000	381.92
1985-04-27	675	675	673	675	16,000	384.20
1985-04-26	671	678	670	675	28,000	384.20
1985-04-25	671	679	670	671	28,000	381.92
1985-04-23	670	671	670	671	11,000	381.92
1985-04-22	676	680	671	680	14,000	387.04
1985-04-20	680	685	676	680	13,000	387.04
1985-04-19	669	680	665	680	48,000	387.04
1985-04-18	669	670	668	668	18,000	380.21
1985-04-17	669	670	668	668	23,000	380.21
1985-04-16	682	685	670	670	16,000	381.35
1985-04-15	683	685	682	682	22,000	388.18
1985-04-12	684	685	683	685	27,000	389.89
1985-04-11	687	692	685	685	32,000	389.89
1985-04-10	688	696	685	696	32,000	396.15
1985-04-09	685	688	683	688	47,000	391.59
1985-04-08	683	683	681	681	15,000	387.61
1985-04-06	680	680	667	667	11,000	379.64
1985-04-05	670	680	660	665	34,000	378.50
1985-04-04	682	687	672	672	40,000	382.49
1985-04-03	677	690	677	682	40,000	388.18
1985-04-02	676	683	676	677	16,000	385.33
1985-04-01	671	676	671	675	70,000	384.20
1985-03-30	685	690	681	681	22,000	387.61
1985-03-29	699	699	695	695	66,000	395.58
1985-03-28	635	635	635	635	61,000	361.43
1985-03-27	663	663	630	630	205,000	358.58
1985-03-26	688	688	680	683	58,000	388.75
1985-03-25	680	681	680	680	27,000	387.04
1985-03-23	687	687	685	685	20,000	389.89
1985-03-22	690	690	686	687	17,000	391.03
1985-03-20	685	702	685	687	43,000	391.03
1985-03-19	670	687	670	687	36,000	391.03
1985-03-18	678	680	671	671	42,000	381.92
1985-03-16	680	682	678	680	17,000	387.04
1985-03-15	682	682	678	682	37,000	388.18
1985-03-14	683	685	681	685	27,000	389.89
1985-03-13	690	690	680	683	19,000	388.75
1985-03-12	680	696	680	690	46,000	392.73
1985-03-11	698	698	690	690	25,000	392.73
1985-03-08	700	700	690	695	26,000	395.58
1985-03-07	705	705	690	690	24,000	392.73
1985-03-06	727	729	716	720	59,000	409.81
1985-03-05	714	725	714	725	111,000	412.65
1985-03-04	690	713	690	705	85,000	401.27
1985-03-02	687	687	686	686	51,000	390.46
1985-03-01	657	670	655	670	45,000	381.35
1985-02-28	656	660	656	657	32,000	373.95
1985-02-27	662	663	656	656	24,000	373.38
1985-02-26	657	680	651	660	99,000	375.66
1985-02-25	660	660	657	657	45,000	373.95
1985-02-23	657	660	656	659	16,000	375.09
1985-02-22	660	660	656	656	54,000	373.38
1985-02-21	657	660	656	656	163,000	373.38
1985-02-20	660	660	656	656	80,000	373.38
1985-02-19	670	670	661	661	81,000	376.23
1985-02-18	672	676	670	670	44,000	381.35
1985-02-16	672	675	671	675	20,000	384.20
1985-02-15	673	677	671	677	15,000	385.33
1985-02-14	679	679	672	672	28,000	382.49
1985-02-13	675	681	671	675	21,000	384.20
1985-02-12	680	680	675	675	38,000	384.20
1985-02-07	680	681	680	680	13,000	387.04
1985-02-06	681	681	680	680	10,000	387.04
1985-02-05	680	685	680	680	23,000	387.04
1985-02-04	684	685	680	680	19,000	387.04
1985-02-02	684	684	683	683	8,000	388.75
1985-02-01	680	681	680	680	36,000	387.04
1985-01-31	682	695	682	690	13,000	392.73
1985-01-30	685	690	680	680	17,000	387.04
1985-01-29	691	695	685	695	26,000	395.58
1985-01-28	705	705	695	695	21,000	395.58
1985-01-26	710	710	700	700	25,000	398.43
1985-01-25	701	701	701	701	23,000	398.99
1985-01-24	705	715	700	700	13,000	398.43
1985-01-23	700	700	700	700	18,000	398.43
1985-01-22	715	724	710	716	20,000	407.53
1985-01-21	710	725	710	715	73,000	406.96
1985-01-19	701	710	700	710	41,000	404.12
1985-01-18	688	697	688	695	48,000	395.58
1985-01-17	683	689	682	688	26,000	391.59
1985-01-16	681	685	681	682	34,000	388.18
1985-01-14	673	678	671	678	31,000	385.90
1985-01-11	679	679	670	670	55,000	381.35
1985-01-10	681	681	680	681	33,000	387.61
1985-01-09	684	685	680	681	34,000	387.61
1985-01-08	685	685	680	685	21,000	389.89
1985-01-07	680	690	675	690	43,000	392.73
1985-01-05	690	690	685	688	40,000	391.59

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