1963 日揮ホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	653	655	653	654	124,000	372.24
1987-12-26	696	701	692	701	8,000	398.99
1987-12-25	720	720	691	692	59,000	393.87
1987-12-24	710	714	710	714	4,000	406.39
1987-12-23	708	710	700	710	104,000	404.12
1987-12-22	730	730	710	717	46,000	408.10
1987-12-21	740	740	730	733	101,000	417.21
1987-12-18	721	730	721	730	24,000	415.50
1987-12-17	726	730	725	725	15,000	412.65
1987-12-16	722	730	720	720	51,000	409.81
1987-12-15	730	730	720	720	30,000	409.81
1987-12-14	730	736	730	730	13,000	415.50
1987-12-11	745	745	739	740	9,000	421.19
1987-12-10	735	735	720	720	42,000	409.81
1987-12-09	750	750	745	745	7,000	424.04
1987-12-08	750	750	745	745	20,000	424.04
1987-12-07	749	749	726	726	12,000	413.22
1987-12-05	750	750	738	738	11,000	420.05
1987-12-04	734	748	727	748	51,000	425.75
1987-12-03	724	725	720	724	27,000	412.09
1987-12-02	730	730	720	722	9,000	410.95
1987-12-01	720	730	720	730	23,000	415.50
1987-11-30	741	742	741	742	5,000	422.33
1987-11-28	735	741	735	741	6,000	421.76
1987-11-27	740	741	737	741	32,000	421.76
1987-11-26	750	754	737	740	44,000	421.19
1987-11-25	733	748	733	740	44,000	421.19
1987-11-20	750	750	730	730	12,000	415.50
1987-11-19	759	765	750	750	27,000	426.88
1987-11-18	758	765	747	765	36,000	435.42
1987-11-17	745	750	745	750	35,000	426.88
1987-11-16	750	750	740	745	38,000	424.04
1987-11-13	752	752	752	752	32,000	428.02
1987-11-12	700	700	691	692	21,000	393.87
1987-11-11	691	704	660	680	83,000	387.04
1987-11-10	721	721	691	691	71,000	393.30
1987-11-09	724	725	711	711	30,000	404.69
1987-11-07	725	730	725	725	11,000	412.65
1987-11-06	730	740	721	721	87,000	410.38
1987-11-05	740	740	727	730	40,000	415.50
1987-11-04	760	760	725	725	114,000	412.65
1987-11-02	750	769	750	755	33,000	429.73
1987-10-31	751	769	751	769	17,000	437.70
1987-10-30	742	755	742	750	34,000	426.88
1987-10-29	750	750	720	730	41,000	415.50
1987-10-28	750	765	750	755	43,000	429.73
1987-10-27	700	745	700	745	122,000	424.04
1987-10-26	766	767	720	720	155,000	409.81
1987-10-24	791	791	765	765	144,000	435.42
1987-10-23	780	830	770	771	462,000	438.84
1987-10-22	805	830	800	805	119,000	458.19
1987-10-21	800	800	780	780	119,000	443.96
1987-10-20	750	750	750	750	55,000	426.88
1987-10-19	830	850	830	850	118,000	483.80
1987-10-16	875	880	850	870	132,000	495.19
1987-10-15	900	900	880	880	156,000	500.88
1987-10-14	910	915	910	910	191,000	517.95
1987-10-13	910	914	910	910	181,000	517.95
1987-10-12	911	920	911	911	160,000	518.52
1987-10-09	913	919	910	911	202,000	518.52
1987-10-08	920	925	912	912	356,000	519.09
1987-10-07	910	920	910	915	483,000	520.80
1987-10-06	918	918	890	911	289,000	518.52
1987-10-05	925	926	906	910	201,000	517.95
1987-10-03	900	930	898	920	512,000	523.64
1987-10-02	881	900	881	900	310,000	512.26
1987-10-01	880	898	878	881	404,000	501.45
1987-09-30	890	891	878	882	229,000	502.02
1987-09-29	840	900	840	895	600,000	509.41
1987-09-28	815	839	815	839	190,000	477.54
1987-09-26	815	818	814	815	72,000	463.88
1987-09-25	821	821	815	815	104,000	463.88
1987-09-24	825	828	815	817	146,000	465.02
1987-09-22	821	827	821	826	74,000	470.14
1987-09-21	832	832	822	827	45,000	470.71
1987-09-18	822	825	821	822	47,000	467.86
1987-09-17	829	830	822	825	39,000	469.57
1987-09-16	821	840	821	830	54,000	472.42
1987-09-14	830	830	820	820	28,000	466.73
1987-09-11	826	829	821	821	52,000	467.30
1987-09-10	825	830	825	825	34,000	469.57
1987-09-09	830	830	823	824	89,000	469
1987-09-08	830	830	820	820	40,000	466.73
1987-09-07	840	845	830	835	41,000	475.26
1987-09-05	850	850	841	841	52,000	478.68
1987-09-04	849	860	845	851	81,000	484.37
1987-09-03	830	858	830	850	153,000	483.80
1987-09-02	845	860	835	860	135,000	489.49
1987-09-01	845	845	830	835	187,000	475.26
1987-08-31	850	850	830	830	63,000	472.42
1987-08-29	815	826	815	826	50,000	470.14
1987-08-28	823	823	813	815	117,000	463.88
1987-08-27	820	825	815	816	84,000	464.45
1987-08-26	820	820	813	820	76,000	466.73
1987-08-25	820	820	811	811	58,000	461.60
1987-08-24	826	835	815	815	86,000	463.88
1987-08-22	835	835	825	825	40,000	469.57
1987-08-21	835	838	830	830	39,000	472.42
1987-08-20	827	840	823	823	42,000	468.43
1987-08-19	830	835	825	827	72,000	470.71
1987-08-18	840	840	835	840	59,000	478.11
1987-08-17	830	840	830	835	60,000	475.26
1987-08-14	852	852	820	843	120,000	479.82
1987-08-13	852	860	851	859	106,000	488.92
1987-08-12	875	875	865	868	126,000	494.05
1987-08-11	875	884	871	884	134,000	503.15
1987-08-10	862	889	862	888	232,000	505.43
1987-08-07	860	870	860	870	226,000	495.19
1987-08-06	835	860	834	860	74,000	489.49
1987-08-05	841	850	831	831	73,000	472.99
1987-08-04	840	850	840	840	178,000	478.11
1987-08-03	846	865	840	841	202,000	478.68
1987-08-01	878	878	852	856	97,000	487.22
1987-07-31	870	890	860	860	348,000	489.49
1987-07-30	860	865	850	861	177,000	490.06
1987-07-29	890	890	861	880	494,000	500.88
1987-07-28	860	899	860	885	1,061,000	503.72
1987-07-27	846	850	840	850	272,000	483.80
1987-07-25	830	840	829	836	280,000	475.83
1987-07-24	825	830	805	830	141,000	472.42
1987-07-23	800	810	800	810	102,000	461.03
1987-07-22	798	810	798	800	100,000	455.34
1987-07-21	801	805	790	805	101,000	458.19
1987-07-20	844	844	801	801	104,000	455.91
1987-07-17	839	840	820	834	149,000	474.69
1987-07-16	830	840	800	840	247,000	478.11
1987-07-15	840	850	818	825	147,000	469.57
1987-07-14	850	860	843	850	311,000	483.80
1987-07-13	858	870	840	840	481,000	478.11
1987-07-10	824	858	820	858	993,000	488.36
1987-07-09	806	819	800	819	179,000	466.16
1987-07-08	820	828	796	796	283,000	453.07
1987-07-07	819	819	795	800	259,000	455.34
1987-07-06	799	810	791	799	154,000	454.77
1987-07-04	833	833	810	829	236,000	471.85
1987-07-03	802	835	801	829	1,239,000	471.85
1987-07-02	778	798	775	798	219,000	454.20
1987-07-01	784	785	775	776	123,000	441.68
1987-06-30	795	795	775	785	217,000	446.81
1987-06-29	800	801	781	795	444,000	452.50
1987-06-27	776	785	770	777	263,000	442.25
1987-06-26	745	760	740	756	148,000	430.30
1987-06-25	748	760	740	745	175,000	424.04
1987-06-24	735	740	735	738	51,000	420.05
1987-06-23	740	740	729	735	102,000	418.35
1987-06-22	746	755	710	710	156,000	404.12
1987-06-19	780	780	755	765	83,000	435.42
1987-06-18	765	775	735	774	231,000	440.54
1987-06-17	789	790	770	772	343,000	439.41
1987-06-16	750	788	746	779	322,000	443.39
1987-06-15	750	752	746	750	112,000	426.88
1987-06-12	739	750	738	750	174,000	426.88
1987-06-11	726	740	726	737	50,000	419.48
1987-06-10	730	735	724	731	32,000	416.07
1987-06-09	735	735	723	735	46,000	418.35
1987-06-08	744	750	721	735	83,000	418.35
1987-06-06	730	735	725	735	64,000	418.35
1987-06-05	720	725	715	725	113,000	412.65
1987-06-04	710	725	707	707	74,000	402.41
1987-06-03	706	725	706	720	51,000	409.81
1987-06-02	707	720	707	713	39,000	405.82
1987-06-01	725	729	705	706	32,000	401.84
1987-05-30	728	730	720	725	27,000	412.65
1987-05-29	725	730	723	723	117,000	411.52
1987-05-28	715	720	710	720	93,000	409.81
1987-05-27	696	696	685	690	108,000	392.73
1987-05-26	690	701	690	701	59,000	398.99
1987-05-25	718	719	700	700	65,000	398.43
1987-05-23	700	710	700	702	18,000	399.56
1987-05-22	690	700	689	691	36,000	393.30
1987-05-21	691	691	680	680	38,000	387.04
1987-05-20	689	690	680	690	58,000	392.73
1987-05-19	690	690	680	690	24,000	392.73
1987-05-18	690	691	690	690	40,000	392.73
1987-05-15	699	700	685	690	51,000	392.73
1987-05-14	700	700	698	698	74,000	397.29
1987-05-13	710	710	700	700	48,000	398.43
1987-05-12	710	715	708	715	64,000	406.96
1987-05-11	716	716	708	708	49,000	402.98
1987-05-08	715	719	710	710	80,000	404.12
1987-05-07	711	719	710	710	23,000	404.12
1987-05-06	720	720	705	705	86,000	401.27
1987-05-02	710	720	705	710	46,000	404.12
1987-05-01	710	710	700	710	44,000	404.12
1987-04-30	710	710	700	700	96,000	398.43
1987-04-28	689	700	680	700	31,000	398.43
1987-04-27	710	710	700	700	38,000	398.43
1987-04-25	699	705	699	700	65,000	398.43
1987-04-24	707	707	689	689	15,000	392.16
1987-04-23	680	700	680	700	60,000	398.43
1987-04-22	718	720	690	691	44,000	393.30
1987-04-21	680	720	675	720	49,000	409.81
1987-04-20	690	690	670	673	38,000	383.06
1987-04-17	695	701	681	682	116,000	388.18
1987-04-16	703	710	700	700	82,000	398.43
1987-04-15	715	715	700	705	48,000	401.27
1987-04-14	710	730	710	710	92,000	404.12
1987-04-13	720	722	698	700	66,000	398.43
1987-04-10	739	740	722	722	212,000	410.95
1987-04-09	780	780	736	737	321,000	419.48
1987-04-08	772	790	770	781	990,000	444.53
1987-04-07	750	800	730	762	1,525,000	433.71
1987-04-06	725	725	725	725	460,000	412.65
1987-04-04	626	630	625	625	28,000	355.74
1987-04-03	641	647	621	621	32,000	353.46
1987-04-02	642	642	641	641	23,000	364.84
1987-04-01	601	615	601	611	66,000	347.77
1987-03-31	645	645	633	633	65,000	360.29
1987-03-30	646	646	645	645	49,000	367.12
1987-03-28	645	647	645	647	14,000	368.26
1987-03-27	635	646	635	640	54,000	364.27
1987-03-26	685	685	679	683	84,000	388.75
1987-03-25	651	680	651	680	25,000	387.04
1987-03-24	660	665	660	665	27,000	378.50
1987-03-23	659	663	650	660	119,000	375.66
1987-03-20	666	666	662	663	21,000	377.37
1987-03-19	661	675	660	675	87,000	384.20
1987-03-18	689	689	659	660	59,000	375.66
1987-03-17	680	684	680	684	59,000	389.32
1987-03-16	670	680	670	670	55,000	381.35
1987-03-13	715	715	695	700	208,000	398.43
1987-03-12	700	731	700	705	894,000	401.27
1987-03-11	645	690	645	690	250,000	392.73
1987-03-10	636	645	635	645	18,000	367.12
1987-03-09	655	655	635	645	21,000	367.12
1987-03-07	655	655	635	635	14,000	361.43
1987-03-06	640	645	631	645	25,000	367.12
1987-03-05	650	654	640	640	28,000	364.27
1987-03-04	650	658	646	650	43,000	369.97
1987-03-03	650	665	650	660	27,000	375.66
1987-03-02	650	650	640	645	26,000	367.12
1987-02-28	639	640	630	640	58,000	364.27
1987-02-27	645	670	645	670	35,000	381.35
1987-02-26	669	669	655	655	40,000	372.81
1987-02-25	669	669	650	660	32,000	375.66
1987-02-24	665	670	655	669	69,000	380.78
1987-02-23	660	665	660	665	50,000	378.50
1987-02-20	665	670	663	665	138,000	378.50
1987-02-19	669	670	660	660	105,000	375.66
1987-02-18	655	665	655	665	31,000	378.50
1987-02-17	650	660	645	650	63,000	369.97
1987-02-16	664	664	650	655	49,000	372.81
1987-02-13	660	668	650	660	95,000	375.66
1987-02-12	640	670	631	670	94,000	381.35
1987-02-10	616	640	616	640	133,000	364.27
1987-02-09	610	616	608	616	77,000	350.61
1987-02-07	610	615	610	610	44,000	347.20
1987-02-06	611	611	608	610	15,000	347.20
1987-02-05	610	620	609	609	51,000	346.63
1987-02-04	615	630	615	615	57,000	350.04
1987-02-03	618	618	610	610	80,000	347.20
1987-02-02	615	618	615	618	19,000	351.75
1987-01-31	615	618	612	612	41,000	348.34
1987-01-30	625	625	616	616	74,000	350.61
1987-01-29	620	630	617	625	58,000	355.74
1987-01-28	621	630	620	620	100,000	352.89
1987-01-27	630	630	621	625	60,000	355.74
1987-01-26	640	640	635	635	34,000	361.43
1987-01-24	631	640	631	640	2,000	364.27
1987-01-23	635	639	630	631	20,000	359.15
1987-01-22	640	640	635	635	9,000	361.43
1987-01-21	641	645	640	640	95,000	364.27
1987-01-20	654	654	640	640	23,000	364.27
1987-01-19	640	665	635	660	75,000	375.66
1987-01-16	627	640	627	630	19,000	358.58
1987-01-14	626	626	625	626	9,000	356.31
1987-01-13	628	635	625	625	18,000	355.74
1987-01-12	628	629	628	628	10,000	357.44
1987-01-09	630	640	627	627	23,000	356.88
1987-01-08	625	640	625	639	98,000	363.71
1987-01-07	630	630	625	625	53,000	355.74
1987-01-06	641	645	625	630	81,000	358.58
1987-01-05	640	640	630	640	42,000	364.27

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31