1963 日揮ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	645	646	640	646	81,000	367.69
1986-12-25	660	660	646	646	50,000	367.69
1986-12-24	678	678	670	670	12,000	381.35
1986-12-23	671	671	671	671	8,000	381.92
1986-12-22	696	696	688	688	41,000	391.59
1986-12-19	680	697	670	697	176,000	396.72
1986-12-18	678	683	670	683	74,000	388.75
1986-12-17	681	682	672	680	44,000	387.04
1986-12-16	673	682	672	682	112,000	388.18
1986-12-15	670	683	665	674	93,000	383.63
1986-12-12	665	673	665	666	87,000	379.07
1986-12-11	665	669	665	665	69,000	378.50
1986-12-10	662	670	660	669	52,000	380.78
1986-12-09	648	662	647	662	68,000	376.80
1986-12-08	655	655	645	645	40,000	367.12
1986-12-06	650	654	642	650	46,000	369.97
1986-12-05	646	646	641	643	38,000	365.98
1986-12-04	646	650	645	645	70,000	367.12
1986-12-03	650	650	645	645	33,000	367.12
1986-12-02	650	650	645	646	13,000	367.69
1986-12-01	650	650	643	650	13,000	369.97
1986-11-29	642	647	641	643	9,000	365.98
1986-11-28	650	650	640	640	51,000	364.27
1986-11-27	650	650	641	641	22,000	364.84
1986-11-26	655	659	650	659	105,000	375.09
1986-11-25	650	650	645	645	36,000	367.12
1986-11-22	645	645	645	645	3,000	367.12
1986-11-21	650	650	640	641	6,000	364.84
1986-11-20	636	650	636	650	11,000	369.97
1986-11-19	650	650	642	645	47,000	367.12
1986-11-18	651	652	641	641	97,000	364.84
1986-11-17	650	651	650	651	7,000	370.54
1986-11-14	658	658	650	651	15,000	370.54
1986-11-13	651	655	651	655	12,000	372.81
1986-11-12	640	676	640	665	48,000	378.50
1986-11-11	635	635	635	635	29,000	361.43
1986-11-10	635	635	631	635	25,000	361.43
1986-11-07	630	635	630	635	23,000	361.43
1986-11-06	630	630	630	630	12,000	358.58
1986-11-05	610	615	605	615	31,000	350.04
1986-11-04	630	630	610	610	46,000	347.20
1986-11-01	630	631	630	630	13,000	358.58
1986-10-31	635	635	625	630	69,000	358.58
1986-10-30	630	643	630	635	18,000	361.43
1986-10-29	630	639	628	639	18,000	363.71
1986-10-28	622	626	622	626	10,000	356.31
1986-10-27	620	622	620	622	10,000	354.03
1986-10-25	631	631	620	620	38,000	352.89
1986-10-24	605	630	601	630	25,000	358.58
1986-10-23	601	601	600	600	43,000	341.51
1986-10-22	600	600	596	600	14,000	341.51
1986-10-21	600	606	596	605	40,000	344.35
1986-10-20	603	605	602	602	10,000	342.65
1986-10-17	605	605	598	600	44,000	341.51
1986-10-16	605	605	590	595	58,000	338.66
1986-10-15	607	607	600	605	20,000	344.35
1986-10-14	610	620	600	620	80,000	352.89
1986-10-13	625	625	609	610	37,000	347.20
1986-10-09	633	634	625	630	44,000	358.58
1986-10-08	632	633	632	633	21,000	360.29
1986-10-07	630	633	612	612	36,000	348.34
1986-10-06	625	625	615	615	23,000	350.04
1986-10-04	625	625	625	625	8,000	355.74
1986-10-03	602	608	602	608	11,000	346.06
1986-10-02	604	620	600	600	79,000	341.51
1986-10-01	630	631	624	624	68,000	355.17
1986-09-30	630	650	630	630	97,000	358.58
1986-09-29	635	635	630	630	32,000	358.58
1986-09-26	655	655	635	635	118,000	361.43
1986-09-25	651	651	641	641	54,000	364.84
1986-09-24	650	651	650	651	9,000	370.54
1986-09-22	640	650	640	650	12,000	369.97
1986-09-19	645	650	640	640	19,000	364.27
1986-09-18	641	650	641	650	20,000	369.97
1986-09-17	650	657	635	635	30,000	361.43
1986-09-16	660	665	653	653	36,000	371.67
1986-09-12	664	664	660	660	26,000	375.66
1986-09-11	669	669	666	666	12,000	379.07
1986-09-10	665	666	665	666	23,000	379.07
1986-09-09	665	665	665	665	14,000	378.50
1986-09-08	665	670	660	665	16,000	378.50
1986-09-06	668	668	665	665	20,000	378.50
1986-09-05	675	675	668	668	34,000	380.21
1986-09-04	668	668	668	668	12,000	380.21
1986-09-03	677	678	668	668	12,000	380.21
1986-09-02	671	683	669	683	22,000	388.75
1986-09-01	665	680	665	670	37,000	381.35
1986-08-30	670	670	666	666	17,000	379.07
1986-08-29	666	670	662	670	15,000	381.35
1986-08-28	670	680	665	680	14,000	387.04
1986-08-27	661	674	661	674	27,000	383.63
1986-08-26	678	678	668	668	31,000	380.21
1986-08-25	690	690	678	678	43,000	385.90
1986-08-23	660	678	660	678	22,000	385.90
1986-08-22	665	665	660	660	10,000	375.66
1986-08-21	668	670	665	666	29,000	379.07
1986-08-20	680	680	667	678	27,000	385.90
1986-08-19	665	690	665	690	31,000	392.73
1986-08-18	690	691	690	690	30,000	392.73
1986-08-15	700	700	685	685	86,000	389.89
1986-08-14	673	700	673	700	80,000	398.43
1986-08-13	659	670	659	670	98,000	381.35
1986-08-12	658	670	658	669	10,000	380.78
1986-08-11	659	659	659	659	3,000	375.09
1986-08-08	665	670	655	655	21,000	372.81
1986-08-07	652	670	652	670	51,000	381.35
1986-08-06	674	680	672	680	27,000	387.04
1986-08-05	660	664	660	664	15,000	377.93
1986-08-04	656	665	656	660	17,000	375.66
1986-08-02	660	660	655	655	28,000	372.81
1986-08-01	662	669	660	660	40,000	375.66
1986-07-31	666	675	661	661	37,000	376.23
1986-07-30	675	676	666	666	56,000	379.07
1986-07-29	685	685	663	668	105,000	380.21
1986-07-28	685	685	685	685	13,000	389.89
1986-07-26	675	685	675	682	15,000	388.18
1986-07-25	678	685	675	675	45,000	384.20
1986-07-24	680	680	675	676	18,000	384.76
1986-07-23	682	682	675	675	53,000	384.20
1986-07-22	670	685	670	682	19,000	388.18
1986-07-21	670	671	660	660	45,000	375.66
1986-07-19	696	696	683	684	57,000	389.32
1986-07-18	697	700	696	696	56,000	396.15
1986-07-17	703	705	700	700	38,000	398.43
1986-07-16	702	705	700	700	35,000	398.43
1986-07-15	705	705	702	702	34,000	399.56
1986-07-14	701	710	700	705	32,000	401.27
1986-07-11	701	710	701	705	44,000	401.27
1986-07-10	715	715	710	710	63,000	404.12
1986-07-09	715	725	711	712	57,000	405.26
1986-07-08	729	729	716	716	24,000	407.53
1986-07-07	715	726	715	725	74,000	412.65
1986-07-05	711	715	711	712	37,000	405.26
1986-07-04	716	720	711	720	81,000	409.81
1986-07-03	719	725	715	715	43,000	406.96
1986-07-02	725	725	720	720	20,000	409.81
1986-07-01	722	725	720	725	16,000	412.65
1986-06-30	725	725	711	711	106,000	404.69
1986-06-28	712	730	712	730	29,000	415.50
1986-06-27	726	730	710	710	55,000	404.12
1986-06-26	720	730	712	726	52,000	413.22
1986-06-25	730	730	712	730	73,000	415.50
1986-06-24	710	723	710	723	57,000	411.52
1986-06-23	715	725	710	712	47,000	405.26
1986-06-21	720	725	715	720	25,000	409.81
1986-06-20	735	735	720	720	93,000	409.81
1986-06-19	720	735	712	735	62,000	418.35
1986-06-18	720	735	720	735	56,000	418.35
1986-06-17	735	736	710	715	64,000	406.96
1986-06-16	710	740	710	735	82,000	418.35
1986-06-13	716	718	710	710	34,000	404.12
1986-06-12	738	738	716	716	46,000	407.53
1986-06-11	738	740	730	730	175,000	415.50
1986-06-10	739	739	730	730	181,000	415.50
1986-06-09	740	740	729	738	73,000	420.05
1986-06-07	716	729	716	716	25,000	407.53
1986-06-06	719	720	716	719	78,000	409.24
1986-06-05	741	745	731	739	133,000	420.62
1986-06-04	730	749	730	741	315,000	421.76
1986-06-03	720	730	720	730	153,000	415.50
1986-06-02	698	725	695	716	252,000	407.53
1986-05-31	691	695	688	695	27,000	395.58
1986-05-30	688	692	686	691	33,000	393.30
1986-05-29	690	691	688	688	56,000	391.59
1986-05-28	699	700	691	691	36,000	393.30
1986-05-27	699	700	695	699	91,000	397.86
1986-05-26	697	699	688	695	82,000	395.58
1986-05-24	691	695	688	688	43,000	391.59
1986-05-23	690	698	687	690	76,000	392.73
1986-05-22	696	700	690	690	79,000	392.73
1986-05-21	695	698	680	690	46,000	392.73
1986-05-20	685	690	682	690	45,000	392.73
1986-05-19	685	685	680	680	32,000	387.04
1986-05-17	681	681	681	681	5,000	387.61
1986-05-16	695	699	682	682	108,000	388.18
1986-05-15	691	691	685	685	37,000	389.89
1986-05-14	681	685	681	681	8,000	387.61
1986-05-13	681	695	680	690	63,000	392.73
1986-05-12	689	690	684	684	28,000	389.32
1986-05-09	690	700	687	687	66,000	391.03
1986-05-08	685	695	685	690	63,000	392.73
1986-05-07	699	700	692	700	113,000	398.43
1986-05-06	698	698	690	698	39,000	397.29
1986-05-02	679	695	679	688	51,000	391.59
1986-05-01	676	679	675	678	27,000	385.90
1986-04-30	677	680	675	676	39,000	384.76
1986-04-28	677	677	675	675	25,000	384.20
1986-04-26	676	677	675	675	49,000	384.20
1986-04-25	677	680	676	677	57,000	385.33
1986-04-24	680	680	676	677	34,000	385.33
1986-04-23	680	680	680	680	23,000	387.04
1986-04-22	684	685	680	680	26,000	387.04
1986-04-21	680	685	680	684	50,000	389.32
1986-04-19	683	690	680	680	19,000	387.04
1986-04-18	698	698	680	680	31,000	387.04
1986-04-17	678	700	678	700	105,000	398.43
1986-04-16	678	680	676	678	18,000	385.90
1986-04-15	680	685	676	676	23,000	384.76
1986-04-14	685	692	680	685	28,000	389.89
1986-04-11	693	693	680	690	42,000	392.73
1986-04-10	677	687	675	680	64,000	387.04
1986-04-09	676	680	676	677	26,000	385.33
1986-04-08	680	680	680	680	14,000	387.04
1986-04-07	675	676	675	675	34,000	384.20
1986-04-04	676	681	675	675	35,000	384.20
1986-04-03	682	682	675	675	24,000	384.20
1986-04-02	698	698	680	680	64,000	387.04
1986-04-01	683	698	683	695	104,000	395.58
1986-03-31	695	695	680	680	30,000	387.04
1986-03-29	690	700	682	695	24,000	395.58
1986-03-28	695	700	691	691	56,000	393.30
1986-03-27	670	670	651	655	87,000	372.81
1986-03-26	682	690	681	690	25,000	392.73
1986-03-25	690	690	680	681	35,000	387.61
1986-03-24	693	699	681	690	26,000	392.73
1986-03-22	699	699	692	692	21,000	393.87
1986-03-20	680	698	680	692	28,000	393.87
1986-03-19	690	691	685	690	42,000	392.73
1986-03-18	695	695	691	691	62,000	393.30
1986-03-17	699	705	695	695	62,000	395.58
1986-03-15	703	710	700	700	60,000	398.43
1986-03-14	710	711	701	703	61,000	400.13
1986-03-13	700	710	695	700	74,000	398.43
1986-03-12	695	705	695	704	56,000	400.70
1986-03-11	693	695	693	694	27,000	395.01
1986-03-10	700	700	693	695	73,000	395.58
1986-03-07	693	700	693	700	74,000	398.43
1986-03-06	693	700	693	693	45,000	394.44
1986-03-05	702	702	692	692	76,000	393.87
1986-03-04	701	711	701	701	49,000	398.99
1986-03-03	719	720	711	711	68,000	404.69
1986-03-01	712	720	712	715	85,000	406.96
1986-02-28	703	714	702	710	61,000	404.12
1986-02-27	700	707	700	705	114,000	401.27
1986-02-26	695	696	690	695	139,000	395.58
1986-02-25	699	700	694	700	26,000	398.43
1986-02-24	696	700	693	693	35,000	394.44
1986-02-22	696	700	691	693	23,000	394.44
1986-02-21	709	709	696	696	30,000	396.15
1986-02-20	718	718	700	700	109,000	398.43
1986-02-19	710	722	710	715	103,000	406.96
1986-02-18	725	725	710	710	273,000	404.12
1986-02-17	682	690	682	685	120,000	389.89
1986-02-15	681	684	680	681	19,000	387.61
1986-02-14	681	685	680	680	39,000	387.04
1986-02-13	685	685	679	680	70,000	387.04
1986-02-12	680	685	680	685	48,000	389.89
1986-02-10	675	685	675	678	36,000	385.90
1986-02-07	666	675	666	675	56,000	384.20
1986-02-06	670	670	666	666	60,000	379.07
1986-02-05	665	675	665	675	31,000	384.20
1986-02-04	666	667	665	665	38,000	378.50
1986-02-03	670	673	665	666	69,000	379.07
1986-02-01	675	678	668	675	32,000	384.20
1986-01-31	675	675	668	668	25,000	380.21
1986-01-30	666	670	666	667	20,000	379.64
1986-01-29	671	678	660	670	31,000	381.35
1986-01-28	680	680	665	680	60,000	387.04
1986-01-27	685	685	671	671	30,000	381.92
1986-01-25	673	677	670	671	40,000	381.92
1986-01-24	675	675	671	673	14,000	383.06
1986-01-23	674	674	670	670	37,000	381.35
1986-01-22	676	677	672	673	28,000	383.06
1986-01-21	672	680	671	672	17,000	382.49
1986-01-20	675	676	670	670	101,000	381.35
1986-01-18	683	683	675	675	78,000	384.20
1986-01-17	685	689	681	681	52,000	387.61
1986-01-16	693	698	690	690	15,000	392.73
1986-01-14	700	700	695	695	60,000	395.58
1986-01-13	690	700	690	698	51,000	397.29
1986-01-10	679	698	678	685	75,000	389.89
1986-01-09	682	684	675	675	77,000	384.20
1986-01-08	698	700	676	682	71,000	388.18
1986-01-07	690	693	690	692	55,000	393.87
1986-01-06	705	705	698	698	36,000	397.29
1986-01-04	695	704	695	700	76,000	398.43

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