1963 日揮ホールディングス(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,270	2,280	2,260	2,280	44,000	1,427.50
1991-12-27	2,250	2,250	2,220	2,220	55,000	1,389.93
1991-12-26	2,220	2,220	2,180	2,210	65,000	1,383.67
1991-12-25	2,160	2,220	2,160	2,180	53,000	1,364.89
1991-12-24	2,190	2,220	2,160	2,180	101,000	1,364.89
1991-12-20	2,200	2,220	2,160	2,180	104,000	1,364.89
1991-12-19	2,210	2,250	2,200	2,200	108,000	1,377.41
1991-12-18	2,270	2,290	2,240	2,250	75,000	1,408.72
1991-12-17	2,320	2,320	2,290	2,310	164,000	1,446.28
1991-12-16	2,300	2,340	2,270	2,330	98,000	1,458.80
1991-12-13	2,250	2,310	2,250	2,300	117,000	1,440.02
1991-12-12	2,180	2,260	2,180	2,200	40,000	1,377.41
1991-12-11	2,160	2,170	2,140	2,170	110,000	1,358.63
1991-12-10	2,210	2,210	2,160	2,170	86,000	1,358.63
1991-12-09	2,250	2,250	2,200	2,230	11,000	1,396.19
1991-12-06	2,280	2,280	2,200	2,260	92,000	1,414.98
1991-12-05	2,270	2,270	2,200	2,240	93,000	1,402.45
1991-12-04	2,200	2,270	2,200	2,230	239,000	1,396.19
1991-12-03	2,120	2,200	2,100	2,180	141,000	1,364.89
1991-12-02	2,130	2,140	2,080	2,080	201,000	1,302.28
1991-11-29	2,230	2,230	2,120	2,150	190,000	1,346.11
1991-11-28	2,280	2,280	2,210	2,230	112,000	1,396.19
1991-11-27	2,300	2,300	2,290	2,300	40,000	1,440.02
1991-11-26	2,290	2,300	2,270	2,280	111,000	1,427.50
1991-11-25	2,340	2,340	2,280	2,290	55,000	1,433.76
1991-11-22	2,330	2,330	2,300	2,300	57,000	1,440.02
1991-11-21	2,310	2,330	2,310	2,320	64,000	1,452.54
1991-11-20	2,280	2,320	2,280	2,300	126,000	1,440.02
1991-11-19	2,390	2,390	2,300	2,320	165,000	1,452.54
1991-11-18	2,320	2,380	2,320	2,360	86,000	1,477.59
1991-11-15	2,400	2,410	2,400	2,400	94,000	1,502.63
1991-11-14	2,380	2,440	2,380	2,400	144,000	1,502.63
1991-11-13	2,370	2,410	2,370	2,390	65,000	1,496.37
1991-11-12	2,350	2,380	2,340	2,380	128,000	1,490.11
1991-11-11	2,360	2,360	2,350	2,350	48,000	1,471.32
1991-11-08	2,350	2,420	2,350	2,350	69,000	1,471.32
1991-11-07	2,380	2,380	2,330	2,360	145,000	1,477.59
1991-11-06	2,400	2,400	2,380	2,380	87,000	1,490.11
1991-11-05	2,440	2,440	2,410	2,440	61,000	1,527.67
1991-11-01	2,440	2,440	2,430	2,440	93,000	1,527.67
1991-10-31	2,420	2,450	2,390	2,430	197,000	1,521.41
1991-10-30	2,510	2,510	2,420	2,430	226,000	1,521.41
1991-10-29	2,540	2,550	2,520	2,520	379,000	1,577.76
1991-10-28	2,540	2,540	2,510	2,520	323,000	1,577.76
1991-10-25	2,470	2,500	2,470	2,500	164,000	1,565.24
1991-10-24	2,510	2,530	2,500	2,510	323,000	1,571.50
1991-10-23	2,530	2,530	2,500	2,500	252,000	1,565.24
1991-10-22	2,540	2,560	2,500	2,550	570,000	1,596.54
1991-10-21	2,570	2,600	2,540	2,570	1,356,000	1,609.07
1991-10-18	2,500	2,570	2,500	2,530	1,356,000	1,584.02
1991-10-17	2,390	2,500	2,390	2,480	550,000	1,552.72
1991-10-16	2,410	2,410	2,370	2,390	115,000	1,496.37
1991-10-15	2,380	2,410	2,370	2,410	92,000	1,508.89
1991-10-14	2,410	2,420	2,390	2,390	92,000	1,496.37
1991-10-11	2,420	2,440	2,410	2,410	245,000	1,508.89
1991-10-09	2,400	2,450	2,400	2,440	629,000	1,527.67
1991-10-08	2,400	2,420	2,400	2,410	326,000	1,508.89
1991-10-07	2,380	2,420	2,380	2,400	267,000	1,502.63
1991-10-04	2,460	2,460	2,360	2,400	537,000	1,502.63
1991-10-03	2,400	2,440	2,390	2,430	502,000	1,521.41
1991-10-02	2,400	2,410	2,390	2,410	105,000	1,508.89
1991-10-01	2,360	2,430	2,310	2,430	264,000	1,521.41
1991-09-30	2,410	2,410	2,370	2,370	38,000	1,483.85
1991-09-27	2,440	2,440	2,380	2,420	570,000	1,515.15
1991-09-26	2,430	2,430	2,390	2,420	246,000	1,515.15
1991-09-25	2,430	2,440	2,400	2,430	345,000	1,521.41
1991-09-24	2,390	2,420	2,370	2,420	272,000	1,515.15
1991-09-20	2,400	2,420	2,370	2,400	410,000	1,502.63
1991-09-19	2,350	2,410	2,350	2,400	342,000	1,502.63
1991-09-18	2,350	2,390	2,310	2,310	249,000	1,446.28
1991-09-17	2,440	2,440	2,380	2,390	519,000	1,496.37
1991-09-13	2,400	2,440	2,380	2,420	1,373,000	1,515.15
1991-09-12	2,340	2,420	2,340	2,420	732,000	1,515.15
1991-09-11	2,300	2,350	2,270	2,320	420,000	1,452.54
1991-09-10	2,300	2,330	2,260	2,330	369,000	1,458.80
1991-09-09	2,240	2,290	2,240	2,260	85,000	1,414.98
1991-09-06	2,280	2,300	2,240	2,280	370,000	1,427.50
1991-09-05	2,170	2,270	2,170	2,260	382,000	1,414.98
1991-09-04	2,180	2,180	2,150	2,160	21,000	1,352.37
1991-09-03	2,140	2,180	2,140	2,180	152,000	1,364.89
1991-09-02	2,150	2,180	2,130	2,180	196,000	1,364.89
1991-08-30	2,120	2,150	2,100	2,150	369,000	1,346.11
1991-08-29	2,080	2,090	2,050	2,080	228,000	1,302.28
1991-08-28	1,950	1,980	1,950	1,970	125,000	1,233.41
1991-08-27	1,970	1,990	1,950	1,950	179,000	1,220.89
1991-08-26	2,020	2,020	1,980	2,010	325,000	1,258.45
1991-08-23	2,050	2,050	2,000	2,030	169,000	1,270.97
1991-08-22	2,040	2,050	2,020	2,040	375,000	1,277.24
1991-08-21	1,940	2,020	1,940	1,960	268,000	1,227.15
1991-08-20	1,910	1,960	1,840	1,960	346,000	1,227.15
1991-08-19	1,950	1,970	1,870	1,880	390,000	1,177.06
1991-08-16	2,040	2,040	1,970	1,970	313,000	1,233.41
1991-08-15	2,100	2,120	2,040	2,060	458,000	1,289.76
1991-08-14	2,040	2,070	2,030	2,060	131,000	1,289.76
1991-08-13	2,080	2,090	2,040	2,050	97,000	1,283.50
1991-08-12	2,150	2,150	2,070	2,120	275,000	1,327.32
1991-08-09	2,120	2,170	2,100	2,160	782,000	1,352.37
1991-08-08	2,120	2,120	2,100	2,120	132,000	1,327.32
1991-08-07	2,120	2,120	2,100	2,100	56,000	1,314.80
1991-08-06	2,100	2,130	2,090	2,110	85,000	1,321.06
1991-08-05	2,120	2,130	2,110	2,120	21,000	1,327.32
1991-08-02	2,130	2,130	2,110	2,110	79,000	1,321.06
1991-08-01	2,130	2,160	2,120	2,150	60,000	1,346.11
1991-07-31	2,120	2,150	2,110	2,140	162,000	1,339.84
1991-07-30	2,090	2,120	2,090	2,110	160,000	1,321.06
1991-07-29	2,090	2,100	2,090	2,100	149,000	1,314.80
1991-07-26	2,180	2,180	2,070	2,070	326,000	1,296.02
1991-07-25	2,200	2,200	2,140	2,140	280,000	1,339.84
1991-07-24	2,120	2,180	2,120	2,180	233,000	1,364.89
1991-07-23	2,160	2,190	2,160	2,160	185,000	1,352.37
1991-07-22	2,190	2,210	2,180	2,200	87,000	1,377.41
1991-07-19	2,210	2,240	2,200	2,230	61,000	1,396.19
1991-07-18	2,220	2,230	2,140	2,220	222,000	1,389.93
1991-07-17	2,240	2,250	2,220	2,240	177,000	1,402.45
1991-07-16	2,230	2,270	2,200	2,250	257,000	1,408.72
1991-07-15	2,200	2,250	2,180	2,250	89,000	1,408.72
1991-07-12	2,150	2,200	2,150	2,180	152,000	1,364.89
1991-07-11	2,140	2,180	2,120	2,140	203,000	1,339.84
1991-07-10	2,090	2,150	2,050	2,150	204,000	1,346.11
1991-07-09	1,980	2,100	1,890	2,050	607,000	1,283.50
1991-07-08	2,130	2,130	1,960	1,980	430,000	1,239.67
1991-07-05	2,180	2,180	2,130	2,130	136,000	1,333.58
1991-07-04	2,110	2,170	2,110	2,140	210,000	1,339.84
1991-07-03	2,240	2,240	2,120	2,190	189,000	1,371.15
1991-07-02	2,260	2,290	2,250	2,250	132,000	1,408.72
1991-07-01	2,280	2,300	2,210	2,290	238,000	1,433.76
1991-06-28	2,250	2,280	2,160	2,160	213,000	1,352.37
1991-06-27	2,260	2,270	2,230	2,250	118,000	1,408.72
1991-06-26	2,330	2,340	2,270	2,280	161,000	1,427.50
1991-06-25	2,250	2,330	2,250	2,330	253,000	1,458.80
1991-06-24	2,410	2,410	2,320	2,320	107,000	1,452.54
1991-06-21	2,370	2,390	2,370	2,370	108,000	1,483.85
1991-06-20	2,350	2,370	2,350	2,370	304,000	1,483.85
1991-06-19	2,410	2,410	2,330	2,370	441,000	1,483.85
1991-06-18	2,400	2,400	2,370	2,380	219,000	1,490.11
1991-06-17	2,470	2,470	2,410	2,430	218,000	1,521.41
1991-06-14	2,460	2,480	2,440	2,450	397,000	1,533.93
1991-06-13	2,430	2,460	2,420	2,460	376,000	1,540.20
1991-06-12	2,410	2,440	2,400	2,440	337,000	1,527.67
1991-06-11	2,360	2,380	2,360	2,370	203,000	1,483.85
1991-06-10	2,370	2,380	2,360	2,370	193,000	1,483.85
1991-06-07	2,390	2,440	2,390	2,400	624,000	1,502.63
1991-06-06	2,380	2,420	2,350	2,400	528,000	1,502.63
1991-06-05	2,420	2,430	2,360	2,400	283,000	1,502.63
1991-06-04	2,440	2,460	2,410	2,440	1,542,000	1,527.67
1991-06-03	2,450	2,460	2,420	2,440	677,000	1,527.67
1991-05-31	2,350	2,420	2,340	2,420	1,338,000	1,515.15
1991-05-30	2,320	2,330	2,280	2,310	603,000	1,446.28
1991-05-29	2,290	2,330	2,260	2,290	508,000	1,433.76
1991-05-28	2,190	2,280	2,190	2,250	325,000	1,408.72
1991-05-27	2,240	2,240	2,170	2,170	104,000	1,358.63
1991-05-24	2,200	2,220	2,180	2,220	116,000	1,389.93
1991-05-23	2,240	2,240	2,160	2,170	47,000	1,358.63
1991-05-22	2,170	2,200	2,160	2,200	204,000	1,377.41
1991-05-21	2,130	2,150	2,090	2,130	109,000	1,333.58
1991-05-20	2,250	2,250	2,120	2,130	202,000	1,333.58
1991-05-17	2,270	2,270	2,200	2,250	58,000	1,408.72
1991-05-16	2,260	2,260	2,230	2,230	156,000	1,396.19
1991-05-15	2,270	2,270	2,230	2,230	91,000	1,396.19
1991-05-14	2,210	2,250	2,200	2,230	53,000	1,396.19
1991-05-13	2,240	2,260	2,200	2,210	81,000	1,383.67
1991-05-10	2,200	2,280	2,190	2,280	161,000	1,427.50
1991-05-09	2,200	2,200	2,170	2,190	77,000	1,371.15
1991-05-08	2,160	2,200	2,160	2,190	128,000	1,371.15
1991-05-07	2,190	2,200	2,180	2,180	31,000	1,364.89
1991-05-02	2,230	2,240	2,180	2,230	469,000	1,396.19
1991-05-01	2,200	2,250	2,190	2,230	276,000	1,396.19
1991-04-30	2,170	2,200	2,170	2,200	100,000	1,377.41
1991-04-26	2,220	2,230	2,180	2,180	230,000	1,364.89
1991-04-25	2,260	2,270	2,200	2,210	385,000	1,383.67
1991-04-24	2,290	2,290	2,260	2,280	158,000	1,427.50
1991-04-23	2,300	2,300	2,250	2,250	159,000	1,408.72
1991-04-22	2,360	2,360	2,320	2,320	94,000	1,452.54
1991-04-19	2,370	2,390	2,330	2,370	302,000	1,483.85
1991-04-18	2,420	2,420	2,350	2,380	597,000	1,490.11
1991-04-17	2,370	2,380	2,320	2,380	250,000	1,490.11
1991-04-16	2,390	2,400	2,320	2,380	196,000	1,490.11
1991-04-15	2,400	2,400	2,370	2,380	241,000	1,490.11
1991-04-12	2,410	2,430	2,380	2,420	410,000	1,515.15
1991-04-11	2,410	2,430	2,370	2,400	410,000	1,502.63
1991-04-10	2,440	2,460	2,400	2,400	1,502,000	1,502.63
1991-04-09	2,450	2,500	2,400	2,410	2,909,000	1,508.89
1991-04-08	2,350	2,460	2,330	2,410	1,470,000	1,508.89
1991-04-05	2,320	2,340	2,280	2,330	123,000	1,458.80
1991-04-04	2,320	2,340	2,300	2,300	180,000	1,440.02
1991-04-03	2,350	2,350	2,280	2,280	326,000	1,427.50
1991-04-02	2,330	2,330	2,270	2,310	253,000	1,446.28
1991-04-01	2,220	2,330	2,220	2,330	267,000	1,458.80
1991-03-29	2,290	2,290	2,250	2,250	68,000	1,408.72
1991-03-28	2,220	2,290	2,200	2,290	142,000	1,433.76
1991-03-27	2,320	2,320	2,220	2,220	114,000	1,389.93
1991-03-26	2,330	2,370	2,270	2,310	960,000	1,446.28
1991-03-25	2,450	2,490	2,430	2,490	636,000	1,417.25
1991-03-22	2,480	2,500	2,410	2,420	377,000	1,377.41
1991-03-20	2,530	2,530	2,480	2,500	500,000	1,422.94
1991-03-19	2,540	2,550	2,500	2,550	743,000	1,451.40
1991-03-18	2,590	2,590	2,520	2,530	97,000	1,440.02
1991-03-15	2,530	2,570	2,530	2,550	123,000	1,451.40
1991-03-14	2,550	2,580	2,510	2,520	230,000	1,434.33
1991-03-13	2,620	2,630	2,550	2,590	329,000	1,474.17
1991-03-12	2,550	2,630	2,550	2,610	904,000	1,485.55
1991-03-11	2,550	2,580	2,540	2,550	811,000	1,451.40
1991-03-08	2,520	2,580	2,510	2,540	708,000	1,445.71
1991-03-07	2,590	2,590	2,510	2,510	171,000	1,428.64
1991-03-06	2,550	2,630	2,550	2,550	555,000	1,451.40
1991-03-05	2,510	2,540	2,510	2,530	134,000	1,440.02
1991-03-04	2,480	2,550	2,480	2,510	196,000	1,428.64
1991-03-01	2,550	2,590	2,500	2,520	573,000	1,434.33
1991-02-28	2,660	2,680	2,570	2,580	580,000	1,468.48
1991-02-27	2,580	2,660	2,550	2,630	521,000	1,496.94
1991-02-26	2,670	2,720	2,570	2,620	2,630,000	1,491.25
1991-02-25	2,560	2,670	2,560	2,630	714,000	1,496.94
1991-02-22	2,730	2,750	2,580	2,600	2,316,000	1,479.86
1991-02-21	2,700	2,780	2,640	2,690	3,695,000	1,531.09
1991-02-20	2,520	2,720	2,510	2,720	5,809,000	1,548.16
1991-02-19	2,480	2,590	2,470	2,500	2,284,000	1,422.94
1991-02-18	2,450	2,470	2,390	2,440	1,095,000	1,388.79
1991-02-15	2,310	2,380	2,280	2,370	805,000	1,348.95
1991-02-14	2,380	2,420	2,340	2,350	1,005,000	1,337.57
1991-02-13	2,140	2,300	2,130	2,300	1,004,000	1,309.11
1991-02-12	2,200	2,200	2,130	2,130	155,000	1,212.35
1991-02-08	2,150	2,170	2,120	2,120	475,000	1,206.66
1991-02-07	2,110	2,150	2,100	2,120	406,000	1,206.66
1991-02-06	2,170	2,220	2,110	2,120	1,168,000	1,206.66
1991-02-05	2,110	2,180	2,100	2,150	1,074,000	1,223.73
1991-02-04	2,060	2,090	2,050	2,080	1,010,000	1,183.89
1991-02-01	1,960	2,060	1,960	2,050	902,000	1,166.81
1991-01-31	1,950	2,000	1,950	1,980	737,000	1,126.97
1991-01-30	1,940	1,950	1,910	1,920	344,000	1,092.82
1991-01-29	1,960	1,960	1,930	1,930	202,000	1,098.51
1991-01-28	1,930	1,950	1,920	1,940	134,000	1,104.21
1991-01-25	1,880	1,980	1,880	1,950	489,000	1,109.90
1991-01-24	1,790	1,870	1,790	1,850	339,000	1,052.98
1991-01-23	1,820	1,820	1,760	1,790	172,000	1,018.83
1991-01-22	1,860	1,880	1,840	1,850	177,000	1,052.98
1991-01-21	1,880	1,890	1,850	1,890	241,000	1,075.75
1991-01-18	1,930	1,930	1,860	1,860	543,000	1,058.67
1991-01-17	1,740	1,920	1,740	1,900	1,165,000	1,081.44
1991-01-16	1,830	1,830	1,740	1,770	125,000	1,007.44
1991-01-14	1,820	1,880	1,820	1,860	251,000	1,058.67
1991-01-11	1,820	1,880	1,790	1,880	488,000	1,070.05
1991-01-10	1,720	1,810	1,720	1,800	544,000	1,024.52
1991-01-09	1,710	1,780	1,680	1,750	228,000	996.06
1991-01-08	1,790	1,790	1,720	1,720	98,000	978.99
1991-01-07	1,840	1,840	1,810	1,810	98,000	1,030.21
1991-01-04	1,800	1,900	1,800	1,900	60,000	1,081.44

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