1963 日揮ホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,520	2,530	2,480	2,520	162,000	1,434.33
1989-12-28	2,490	2,520	2,430	2,520	199,000	1,434.33
1989-12-27	2,450	2,520	2,430	2,490	454,000	1,417.25
1989-12-26	2,500	2,510	2,420	2,430	100,000	1,383.10
1989-12-25	2,510	2,520	2,450	2,460	215,000	1,400.18
1989-12-22	2,540	2,540	2,420	2,530	229,000	1,440.02
1989-12-21	2,500	2,550	2,490	2,520	758,000	1,434.33
1989-12-20	2,490	2,590	2,480	2,500	1,835,000	1,422.94
1989-12-19	2,490	2,490	2,440	2,450	600,000	1,394.49
1989-12-18	2,350	2,530	2,330	2,530	2,495,000	1,440.02
1989-12-15	2,300	2,340	2,290	2,330	127,000	1,326.18
1989-12-14	2,300	2,300	2,290	2,290	122,000	1,303.42
1989-12-13	2,290	2,360	2,290	2,340	207,000	1,331.88
1989-12-12	2,340	2,390	2,310	2,330	113,000	1,326.18
1989-12-11	2,400	2,400	2,330	2,330	123,000	1,326.18
1989-12-08	2,390	2,410	2,360	2,370	309,000	1,348.95
1989-12-07	2,350	2,380	2,330	2,380	222,000	1,354.64
1989-12-06	2,380	2,390	2,350	2,380	325,000	1,354.64
1989-12-05	2,400	2,400	2,350	2,380	111,000	1,354.64
1989-12-04	2,350	2,420	2,350	2,390	245,000	1,360.34
1989-12-01	2,370	2,390	2,340	2,390	628,000	1,360.34
1989-11-30	2,350	2,390	2,320	2,330	322,000	1,326.18
1989-11-29	2,340	2,340	2,250	2,250	99,000	1,280.65
1989-11-28	2,340	2,340	2,280	2,340	150,000	1,331.88
1989-11-27	2,320	2,340	2,260	2,260	135,000	1,286.34
1989-11-24	2,310	2,350	2,300	2,310	161,000	1,314.80
1989-11-22	2,330	2,350	2,290	2,340	101,000	1,331.88
1989-11-21	2,320	2,370	2,310	2,310	253,000	1,314.80
1989-11-20	2,210	2,340	2,180	2,340	103,000	1,331.88
1989-11-17	2,300	2,330	2,250	2,250	78,000	1,280.65
1989-11-16	2,290	2,340	2,290	2,340	78,000	1,331.88
1989-11-15	2,300	2,320	2,250	2,290	288,000	1,303.42
1989-11-14	2,330	2,360	2,320	2,320	197,000	1,320.49
1989-11-13	2,390	2,390	2,350	2,370	173,000	1,348.95
1989-11-10	2,440	2,440	2,360	2,390	382,000	1,360.34
1989-11-09	2,470	2,510	2,380	2,480	1,759,000	1,411.56
1989-11-08	2,390	2,540	2,340	2,430	4,817,000	1,383.10
1989-11-07	2,250	2,450	2,230	2,390	2,549,000	1,360.34
1989-11-06	2,100	2,230	2,090	2,220	896,000	1,263.57
1989-11-02	2,120	2,150	2,110	2,120	253,000	1,206.66
1989-11-01	2,080	2,170	2,080	2,120	406,000	1,206.66
1989-10-31	2,030	2,070	2,030	2,060	139,000	1,172.51
1989-10-30	2,050	2,050	2,030	2,030	60,000	1,155.43
1989-10-27	2,150	2,170	2,070	2,070	77,000	1,178.20
1989-10-26	2,150	2,170	2,050	2,130	477,000	1,212.35
1989-10-25	2,190	2,190	2,100	2,100	121,000	1,195.27
1989-10-24	2,180	2,180	2,140	2,150	214,000	1,223.73
1989-10-23	2,170	2,210	2,170	2,190	230,000	1,246.50
1989-10-20	2,200	2,240	2,190	2,190	569,000	1,246.50
1989-10-19	2,160	2,240	2,160	2,190	853,000	1,246.50
1989-10-18	2,160	2,190	2,050	2,050	453,000	1,166.81
1989-10-17	1,960	2,160	1,960	2,160	696,000	1,229.42
1989-10-16	1,900	1,980	1,900	1,960	194,000	1,115.59
1989-10-13	1,900	1,930	1,900	1,930	67,000	1,098.51
1989-10-12	1,910	1,920	1,900	1,900	69,000	1,081.44
1989-10-11	1,930	1,960	1,900	1,900	59,000	1,081.44
1989-10-09	1,950	1,950	1,920	1,920	67,000	1,092.82
1989-10-06	1,960	1,960	1,920	1,920	99,000	1,092.82
1989-10-05	1,950	1,950	1,910	1,940	60,000	1,104.21
1989-10-04	1,920	1,940	1,910	1,920	20,000	1,092.82
1989-10-03	1,970	1,970	1,920	1,920	44,000	1,092.82
1989-10-02	2,000	2,010	1,970	1,970	83,000	1,121.28
1989-09-29	1,920	2,000	1,910	2,000	110,000	1,138.36
1989-09-28	1,930	1,930	1,900	1,910	123,000	1,087.13
1989-09-27	1,980	1,980	1,930	1,930	78,000	1,098.51
1989-09-26	1,940	1,990	1,920	1,990	66,000	1,132.66
1989-09-25	1,940	1,940	1,890	1,890	26,000	1,075.75
1989-09-22	1,920	1,950	1,900	1,910	216,000	1,087.13
1989-09-21	1,920	1,940	1,910	1,920	160,000	1,092.82
1989-09-20	1,870	1,890	1,860	1,890	47,000	1,075.75
1989-09-19	1,880	1,910	1,870	1,870	64,000	1,064.36
1989-09-18	1,910	1,910	1,880	1,900	32,000	1,081.44
1989-09-14	1,820	1,900	1,820	1,900	74,000	1,081.44
1989-09-13	1,810	1,850	1,810	1,850	110,000	1,052.98
1989-09-12	1,830	1,850	1,810	1,820	96,000	1,035.90
1989-09-11	1,810	1,820	1,800	1,820	72,000	1,035.90
1989-09-08	1,870	1,870	1,780	1,820	305,000	1,035.90
1989-09-07	1,950	1,950	1,900	1,900	105,000	1,081.44
1989-09-06	1,990	2,000	1,950	1,960	158,000	1,115.59
1989-09-05	2,010	2,010	2,000	2,010	25,000	1,144.05
1989-09-04	2,030	2,030	2,000	2,030	32,000	1,155.43
1989-09-01	2,020	2,060	1,990	2,050	155,000	1,166.81
1989-08-31	2,000	2,070	1,980	2,000	129,000	1,138.36
1989-08-30	2,010	2,030	1,940	2,000	416,000	1,138.36
1989-08-29	2,090	2,090	2,010	2,040	58,000	1,161.12
1989-08-28	2,090	2,090	2,060	2,060	82,000	1,172.51
1989-08-25	2,070	2,100	2,000	2,100	189,000	1,195.27
1989-08-24	2,070	2,070	2,030	2,070	49,000	1,178.20
1989-08-23	2,080	2,090	2,030	2,070	260,000	1,178.20
1989-08-22	2,060	2,090	2,010	2,040	216,000	1,161.12
1989-08-21	2,130	2,130	2,070	2,070	106,000	1,178.20
1989-08-18	2,080	2,090	2,060	2,090	107,000	1,189.58
1989-08-17	2,090	2,090	2,030	2,080	98,000	1,183.89
1989-08-16	2,090	2,090	2,030	2,080	123,000	1,183.89
1989-08-15	2,090	2,120	2,070	2,100	207,000	1,195.27
1989-08-14	2,060	2,090	2,060	2,060	44,000	1,172.51
1989-08-11	2,160	2,160	2,060	2,140	203,000	1,218.04
1989-08-10	2,160	2,200	2,160	2,160	71,000	1,229.42
1989-08-09	2,180	2,200	2,170	2,190	256,000	1,246.50
1989-08-08	2,210	2,240	2,160	2,220	371,000	1,263.57
1989-08-07	2,210	2,220	2,210	2,220	14,000	1,263.57
1989-08-04	2,210	2,230	2,200	2,220	131,000	1,263.57
1989-08-03	2,220	2,280	2,220	2,230	39,000	1,269.27
1989-08-02	2,250	2,280	2,200	2,280	79,000	1,297.73
1989-08-01	2,280	2,290	2,250	2,250	95,000	1,280.65
1989-07-31	2,260	2,320	2,220	2,320	329,000	1,320.49
1989-07-28	2,210	2,300	2,210	2,300	96,000	1,309.11
1989-07-27	2,230	2,270	2,200	2,270	171,000	1,292.03
1989-07-26	2,280	2,290	2,230	2,230	157,000	1,269.27
1989-07-25	2,280	2,280	2,250	2,250	112,000	1,280.65
1989-07-24	2,260	2,320	2,260	2,320	28,000	1,320.49
1989-07-21	2,270	2,350	2,270	2,300	149,000	1,309.11
1989-07-20	2,330	2,330	2,280	2,300	100,000	1,309.11
1989-07-19	2,240	2,370	2,240	2,300	564,000	1,309.11
1989-07-18	2,170	2,290	2,130	2,280	351,000	1,297.73
1989-07-17	2,250	2,250	2,180	2,200	270,000	1,252.19
1989-07-14	2,290	2,300	2,260	2,280	224,000	1,297.73
1989-07-13	2,330	2,340	2,300	2,300	240,000	1,309.11
1989-07-12	2,360	2,380	2,310	2,370	360,000	1,348.95
1989-07-11	2,370	2,400	2,370	2,370	178,000	1,348.95
1989-07-10	2,410	2,420	2,390	2,400	126,000	1,366.03
1989-07-07	2,480	2,480	2,420	2,440	421,000	1,388.79
1989-07-06	2,540	2,540	2,460	2,490	481,000	1,417.25
1989-07-05	2,550	2,570	2,500	2,550	2,116,000	1,451.40
1989-07-04	2,560	2,570	2,470	2,520	921,000	1,434.33
1989-07-03	2,490	2,570	2,450	2,560	2,456,000	1,457.10
1989-06-30	2,430	2,480	2,400	2,480	704,000	1,411.56
1989-06-29	2,480	2,500	2,430	2,460	3,350,000	1,400.18
1989-06-28	2,430	2,450	2,380	2,450	1,156,000	1,394.49
1989-06-27	2,340	2,410	2,340	2,360	1,140,000	1,343.26
1989-06-26	2,270	2,320	2,250	2,300	324,000	1,309.11
1989-06-23	2,360	2,360	2,300	2,300	296,000	1,309.11
1989-06-22	2,380	2,440	2,350	2,350	279,000	1,337.57
1989-06-21	2,410	2,450	2,410	2,420	736,000	1,377.41
1989-06-20	2,350	2,400	2,310	2,400	217,000	1,366.03
1989-06-19	2,390	2,420	2,350	2,390	206,000	1,360.34
1989-06-16	2,470	2,470	2,390	2,430	699,000	1,383.10
1989-06-15	2,540	2,570	2,390	2,390	2,409,000	1,360.34
1989-06-14	2,350	2,520	2,340	2,510	2,521,000	1,428.64
1989-06-13	2,430	2,450	2,380	2,380	1,510,000	1,354.64
1989-06-12	2,350	2,480	2,330	2,390	2,344,000	1,360.34
1989-06-09	2,440	2,480	2,370	2,390	2,603,000	1,360.34
1989-06-08	2,380	2,570	2,300	2,520	10,156,000	1,434.33
1989-06-07	2,260	2,380	2,260	2,340	6,082,000	1,331.88
1989-06-06	1,920	2,090	1,890	2,050	2,558,000	1,166.81
1989-06-05	2,050	2,070	1,950	1,950	1,344,000	1,109.90
1989-06-02	2,000	2,120	2,000	2,090	4,040,000	1,189.58
1989-06-01	1,770	1,900	1,770	1,850	1,066,000	1,052.98
1989-05-31	1,750	1,810	1,750	1,770	479,000	1,007.44
1989-05-30	1,790	1,800	1,780	1,780	179,000	1,013.14
1989-05-29	1,800	1,820	1,780	1,820	340,000	1,035.90
1989-05-26	1,800	1,830	1,770	1,830	446,000	1,041.60
1989-05-25	1,770	1,830	1,770	1,820	735,000	1,035.90
1989-05-24	1,740	1,800	1,740	1,800	117,000	1,024.52
1989-05-23	1,740	1,780	1,740	1,760	175,000	1,001.75
1989-05-22	1,820	1,820	1,790	1,800	86,000	1,024.52
1989-05-19	1,750	1,840	1,750	1,840	339,000	1,047.29
1989-05-18	1,750	1,790	1,750	1,760	309,000	1,001.75
1989-05-17	1,790	1,800	1,770	1,770	347,000	1,007.44
1989-05-16	1,750	1,840	1,740	1,820	959,000	1,035.90
1989-05-15	1,700	1,780	1,700	1,740	155,000	990.37
1989-05-12	1,750	1,770	1,720	1,730	335,000	984.68
1989-05-11	1,770	1,810	1,770	1,780	294,000	1,013.14
1989-05-10	1,720	1,810	1,720	1,790	381,000	1,018.83
1989-05-09	1,710	1,750	1,690	1,720	375,000	978.99
1989-05-08	1,820	1,830	1,770	1,770	541,000	1,007.44
1989-05-02	1,860	1,940	1,850	1,850	3,728,000	1,052.98
1989-05-01	1,730	1,860	1,720	1,840	1,409,000	1,047.29
1989-04-28	1,690	1,720	1,670	1,720	611,000	978.99
1989-04-27	1,680	1,750	1,660	1,690	2,054,000	961.91
1989-04-26	1,630	1,700	1,600	1,650	3,029,000	939.14
1989-04-25	1,430	1,560	1,430	1,560	1,215,000	887.92
1989-04-24	1,400	1,440	1,400	1,440	282,000	819.62
1989-04-21	1,420	1,440	1,390	1,400	75,000	796.85
1989-04-20	1,470	1,470	1,430	1,430	274,000	813.92
1989-04-19	1,410	1,490	1,390	1,470	690,000	836.69
1989-04-18	1,400	1,420	1,360	1,420	263,000	808.23
1989-04-17	1,390	1,400	1,350	1,380	123,000	785.47
1989-04-14	1,350	1,380	1,340	1,360	250,000	774.08
1989-04-13	1,410	1,410	1,350	1,350	178,000	768.39
1989-04-12	1,430	1,430	1,370	1,390	321,000	791.16
1989-04-11	1,360	1,430	1,330	1,410	288,000	802.54
1989-04-10	1,360	1,370	1,350	1,370	103,000	779.77
1989-04-07	1,340	1,410	1,340	1,380	476,000	785.47
1989-04-06	1,350	1,400	1,320	1,350	483,000	768.39
1989-04-05	1,310	1,360	1,290	1,350	376,000	768.39
1989-04-04	1,320	1,330	1,310	1,310	179,000	745.62
1989-04-03	1,300	1,330	1,300	1,310	393,000	745.62
1989-03-31	1,290	1,350	1,280	1,280	322,000	728.55
1989-03-30	1,300	1,320	1,280	1,280	484,000	728.55
1989-03-29	1,250	1,290	1,250	1,290	164,000	734.24
1989-03-28	1,230	1,260	1,230	1,250	128,000	711.47
1989-03-27	1,240	1,240	1,220	1,230	71,000	700.09
1989-03-24	1,240	1,260	1,220	1,260	110,000	717.16
1989-03-23	1,270	1,270	1,250	1,260	62,000	717.16
1989-03-22	1,280	1,290	1,240	1,270	171,000	722.86
1989-03-20	1,250	1,280	1,250	1,260	207,000	717.16
1989-03-17	1,300	1,300	1,260	1,290	235,000	734.24
1989-03-16	1,280	1,310	1,280	1,300	306,000	739.93
1989-03-15	1,220	1,290	1,220	1,290	237,000	734.24
1989-03-14	1,240	1,270	1,210	1,210	203,000	688.71
1989-03-13	1,260	1,260	1,230	1,240	61,000	705.78
1989-03-10	1,290	1,300	1,240	1,260	143,000	717.16
1989-03-09	1,320	1,330	1,270	1,300	980,000	739.93
1989-03-08	1,160	1,340	1,160	1,340	775,000	762.70
1989-03-07	1,160	1,170	1,140	1,150	290,000	654.56
1989-03-06	1,170	1,170	1,150	1,160	99,000	660.25
1989-03-03	1,160	1,170	1,150	1,150	264,000	654.56
1989-03-02	1,140	1,170	1,140	1,140	104,000	648.86
1989-03-01	1,130	1,140	1,130	1,140	71,000	648.86
1989-02-28	1,130	1,150	1,130	1,130	113,000	643.17
1989-02-27	1,090	1,170	1,090	1,120	224,000	637.48
1989-02-23	1,130	1,130	1,100	1,120	157,000	637.48
1989-02-22	1,130	1,150	1,120	1,130	163,000	643.17
1989-02-21	1,130	1,140	1,110	1,130	70,000	643.17
1989-02-20	1,170	1,180	1,140	1,140	65,000	648.86
1989-02-17	1,150	1,170	1,130	1,170	123,000	665.94
1989-02-16	1,140	1,150	1,130	1,130	111,000	643.17
1989-02-15	1,130	1,150	1,110	1,120	103,000	637.48
1989-02-14	1,150	1,160	1,130	1,130	133,000	643.17
1989-02-13	1,190	1,190	1,170	1,170	130,000	665.94
1989-02-10	1,190	1,190	1,170	1,170	171,000	665.94
1989-02-09	1,180	1,190	1,160	1,170	316,000	665.94
1989-02-08	1,190	1,210	1,190	1,200	93,000	683.01
1989-02-07	1,200	1,230	1,200	1,200	204,000	683.01
1989-02-06	1,210	1,220	1,210	1,220	166,000	694.40
1989-02-03	1,240	1,240	1,220	1,240	136,000	705.78
1989-02-02	1,200	1,230	1,200	1,220	171,000	694.40
1989-02-01	1,230	1,250	1,220	1,220	79,000	694.40
1989-01-31	1,250	1,260	1,230	1,260	110,000	717.16
1989-01-30	1,270	1,280	1,260	1,270	85,000	722.86
1989-01-28	1,260	1,280	1,250	1,280	502,000	728.55
1989-01-27	1,240	1,270	1,220	1,270	400,000	722.86
1989-01-26	1,220	1,230	1,200	1,230	137,000	700.09
1989-01-25	1,250	1,250	1,200	1,200	167,000	683.01
1989-01-24	1,190	1,250	1,190	1,230	365,000	700.09
1989-01-23	1,210	1,230	1,200	1,210	402,000	688.71
1989-01-20	1,220	1,230	1,210	1,220	215,000	694.40
1989-01-19	1,240	1,270	1,220	1,250	633,000	711.47
1989-01-18	1,210	1,240	1,210	1,240	190,000	705.78
1989-01-17	1,220	1,240	1,210	1,210	107,000	688.71
1989-01-13	1,190	1,250	1,190	1,220	624,000	694.40
1989-01-12	1,170	1,190	1,160	1,160	213,000	660.25
1989-01-11	1,200	1,220	1,150	1,190	625,000	677.32
1989-01-10	1,140	1,220	1,130	1,200	1,067,000	683.01
1989-01-09	1,150	1,150	1,090	1,130	294,000	643.17
1989-01-06	1,090	1,160	1,090	1,130	650,000	643.17
1989-01-05	1,110	1,110	1,080	1,090	110,000	620.40
1989-01-04	1,090	1,090	1,070	1,070	24,000	609.02

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