1963 日揮ホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,6701,6901,6601,69040,0001,396.69
1993-12-291,6901,6901,6601,67084,0001,380.17
1993-12-281,6601,6901,6601,69085,0001,396.69
1993-12-271,6601,6701,6501,660103,0001,371.90
1993-12-241,7001,7101,6601,660146,0001,371.90
1993-12-221,7201,7301,7001,700147,0001,404.96
1993-12-211,7501,7501,7101,730132,0001,429.75
1993-12-201,7801,7801,7201,720220,0001,421.49
1993-12-171,7801,7801,7601,780196,0001,471.07
1993-12-161,7901,7901,7601,760167,0001,454.55
1993-12-151,7201,7401,7101,730157,0001,429.75
1993-12-141,7201,7301,7001,710145,0001,413.22
1993-12-131,6901,7301,6901,710156,0001,413.22
1993-12-101,6501,7101,6301,710399,0001,413.22
1993-12-091,6301,6601,6301,640304,0001,355.37
1993-12-081,6401,6501,5901,600250,0001,322.31
1993-12-071,6301,6801,6101,640207,0001,355.37
1993-12-061,7001,7001,6301,650233,0001,363.64
1993-12-031,7101,7201,6801,700600,0001,404.96
1993-12-021,7001,7701,6901,740590,0001,438.02
1993-12-011,6201,6801,6101,680516,0001,388.43
1993-11-301,6001,6201,5701,590428,0001,314.05
1993-11-291,5901,6101,5201,600506,0001,322.31
1993-11-261,7301,7401,6801,680440,0001,388.43
1993-11-251,7401,7701,7201,720262,0001,421.49
1993-11-241,7801,8001,7601,760339,0001,454.55
1993-11-221,7901,7901,7601,770300,0001,462.81
1993-11-191,8101,8201,7901,810772,0001,495.87
1993-11-181,8401,8501,8201,830235,0001,512.40
1993-11-171,8401,8501,8301,830168,0001,512.40
1993-11-161,8401,8601,8401,850157,0001,528.93
1993-11-151,8801,8801,8501,870177,0001,545.45
1993-11-121,8401,8701,8401,870372,0001,545.45
1993-11-111,8601,8701,8201,840261,0001,520.66
1993-11-101,8701,8801,8301,850353,0001,528.93
1993-11-091,9201,9201,8701,900408,0001,570.25
1993-11-081,9201,9301,8901,900271,0001,570.25
1993-11-051,9301,9501,8601,920569,0001,586.78
1993-11-041,9801,9901,9501,960186,0001,619.83
1993-11-021,9802,0001,9801,980506,0001,636.36
1993-11-011,9801,9801,9601,96098,0001,619.83
1993-10-291,9601,9701,9501,960202,0001,619.83
1993-10-281,9801,9901,9601,960288,0001,619.83
1993-10-271,9802,0001,9701,980388,0001,636.36
1993-10-261,9801,9901,9701,970206,0001,628.10
1993-10-252,0002,0101,9701,970440,0001,628.10
1993-10-222,0002,0101,9801,990570,0001,644.63
1993-10-212,0302,0302,0002,020195,0001,669.42
1993-10-202,0202,0602,0102,030412,0001,677.69
1993-10-192,0502,0502,0202,020202,0001,669.42
1993-10-182,0402,0502,0402,04086,0001,685.95
1993-10-152,0402,0602,0402,050194,0001,694.21
1993-10-142,0602,0602,0302,040214,0001,685.95
1993-10-132,0802,0902,0602,080438,0001,719.01
1993-10-122,0902,0902,0702,080314,0001,719.01
1993-10-082,0502,0502,0302,050267,0001,694.21
1993-10-072,0302,0502,0302,040178,0001,685.95
1993-10-062,0202,0502,0202,030173,0001,677.69
1993-10-052,0302,0502,0202,020278,0001,669.42
1993-10-042,0302,0502,0302,030185,0001,677.69
1993-10-012,0602,0602,0402,050110,0001,694.21
1993-09-302,0402,0602,0402,040139,0001,685.95
1993-09-292,0702,0702,0402,050442,0001,694.21
1993-09-282,0502,0802,0502,080761,0001,719.01
1993-09-272,0302,0402,0202,030238,0001,677.69
1993-09-242,0202,0302,0102,030316,0001,677.69
1993-09-222,0202,0302,0002,010245,0001,661.16
1993-09-212,0302,0602,0302,060398,0001,702.48
1993-09-202,0302,0302,0102,010340,0001,661.16
1993-09-172,0602,0602,0202,040350,0001,685.95
1993-09-162,0802,0802,0402,060406,0001,702.48
1993-09-142,1002,1002,0802,090189,0001,727.27
1993-09-132,1002,1102,0902,090271,0001,727.27
1993-09-102,0902,1002,0802,100699,0001,735.54
1993-09-092,1102,1202,0802,0901,337,0001,727.27
1993-09-082,0602,1002,0602,080586,0001,719.01
1993-09-072,0402,0902,0402,060597,0001,702.48
1993-09-062,0602,0602,0502,050180,0001,694.21
1993-09-032,0402,0702,0402,050309,0001,694.21
1993-09-022,0502,0702,0402,060163,0001,702.48
1993-09-012,0602,0602,0402,060141,0001,702.48
1993-08-312,0502,0702,0402,070119,0001,710.74
1993-08-302,0502,0502,0402,050162,0001,694.21
1993-08-272,0402,0702,0402,050214,0001,694.21
1993-08-262,0302,0602,0302,060254,0001,702.48
1993-08-252,0302,0502,0202,040276,0001,685.95
1993-08-242,0302,0402,0202,020114,0001,669.42
1993-08-232,0302,0402,0202,020169,0001,669.42
1993-08-202,0302,0402,0302,030130,0001,677.69
1993-08-192,0402,0602,0302,030314,0001,677.69
1993-08-182,0402,0602,0402,050277,0001,694.21
1993-08-172,0502,0602,0402,040242,0001,685.95
1993-08-162,0502,0502,0302,0401,623,0001,685.95
1993-08-132,0502,0602,0302,0601,806,0001,702.48
1993-08-122,0602,0702,0402,040521,0001,685.95
1993-08-112,0202,0502,0202,040605,0001,685.95
1993-08-102,0202,0502,0102,020310,0001,669.42
1993-08-092,0102,0302,0102,030142,0001,677.69
1993-08-062,0102,0202,0002,010164,0001,661.16
1993-08-052,0302,0302,0002,010170,0001,661.16
1993-08-042,0202,0202,0002,010295,0001,661.16
1993-08-032,0202,0402,0202,020191,0001,669.42
1993-08-022,0302,0502,0202,020189,0001,669.42
1993-07-302,0602,0802,0402,060611,0001,702.48
1993-07-292,0402,0702,0302,070306,0001,710.74
1993-07-282,0102,0502,0102,050213,0001,694.21
1993-07-272,0302,0502,0202,040195,0001,685.95
1993-07-262,0302,0302,0202,030127,0001,677.69
1993-07-232,0402,0402,0202,040238,0001,685.95
1993-07-222,0702,0802,0302,040142,0001,685.95
1993-07-212,0902,0902,0602,070258,0001,710.74
1993-07-202,0902,1002,0702,100278,0001,735.54
1993-07-192,0702,1002,0502,100191,0001,735.54
1993-07-162,0802,0902,0502,090394,0001,727.27
1993-07-152,0602,0702,0502,050329,0001,694.21
1993-07-142,0702,0702,0402,050341,0001,694.21
1993-07-132,0302,0602,0202,060466,0001,702.48
1993-07-122,0202,0402,0002,010391,0001,661.16
1993-07-091,9902,0101,9902,010166,0001,661.16
1993-07-082,0202,0201,9902,000164,0001,652.89
1993-07-072,0102,0302,0002,010182,0001,661.16
1993-07-062,0002,0302,0002,010120,0001,661.16
1993-07-052,0202,0201,9901,990233,0001,644.63
1993-07-022,0302,0301,9902,020180,0001,669.42
1993-07-012,0002,0402,0002,040479,0001,685.95
1993-06-302,0002,0301,9902,020527,0001,669.42
1993-06-291,9801,9901,9601,970436,0001,628.10
1993-06-281,9701,9701,9501,970650,0001,628.10
1993-06-251,9801,9901,9501,950783,0001,611.57
1993-06-241,9601,9901,9601,970670,0001,628.10
1993-06-231,9701,9901,9601,960949,0001,619.83
1993-06-221,9801,9901,9501,970882,0001,628.10
1993-06-212,0302,0301,9401,9501,599,0001,611.57
1993-06-182,1002,1102,0702,080513,0001,719.01
1993-06-172,1202,1402,0902,090522,0001,727.27
1993-06-162,1402,1502,1002,140492,0001,768.60
1993-06-152,1502,1602,1402,150766,0001,776.86
1993-06-142,2002,2002,1702,170372,0001,793.39
1993-06-112,2302,2402,1902,200620,0001,818.18
1993-06-102,2302,2402,2002,220424,0001,834.71
1993-06-082,2502,2502,2202,220312,0001,834.71
1993-06-072,2702,2702,2402,250197,0001,859.50
1993-06-042,2702,2802,2402,240710,0001,851.24
1993-06-032,2402,2702,2302,270854,0001,876.03
1993-06-022,2302,2402,2202,230565,0001,842.98
1993-06-012,2202,2602,2202,250520,0001,859.50
1993-05-312,2902,3002,2602,260659,0001,867.77
1993-05-282,3002,3102,2902,300425,0001,900.83
1993-05-272,3402,3502,3102,320655,0001,917.36
1993-05-262,3002,3302,2902,330822,0001,925.62
1993-05-252,3602,3602,3102,310751,0001,909.09
1993-05-242,3802,3802,3402,350983,0001,942.15
1993-05-212,3402,3902,3302,3803,303,9991,966.94
1993-05-202,3502,3702,3402,3505,178,9991,942.15
1993-05-192,3502,3602,3202,3308,603,9981,925.62
1993-05-182,2602,2602,2202,230773,0001,842.98
1993-05-172,2702,3002,2602,2801,464,0001,884.30
1993-05-142,2702,2902,2602,280942,0001,884.30
1993-05-132,2502,3102,2202,2702,361,0001,876.03
1993-05-122,2702,2802,2202,2602,904,9991,867.77
1993-05-112,1602,2702,1502,2604,241,9991,867.77
1993-05-102,1402,1502,1202,140520,0001,768.60
1993-05-072,1102,1402,1102,140265,0001,768.60
1993-05-062,1502,1502,1302,130543,0001,760.33
1993-04-302,1202,1502,1102,1401,167,0001,768.60
1993-04-282,1202,1402,1002,1201,013,0001,752.07
1993-04-272,0902,1102,0802,1101,145,0001,743.80
1993-04-262,0702,0702,0602,070166,0001,710.74
1993-04-232,0802,0802,0602,070339,0001,710.74
1993-04-222,1002,1002,0602,090306,0001,727.27
1993-04-212,0702,0702,0402,070268,0001,710.74
1993-04-202,0902,1002,0602,070591,0001,710.74
1993-04-192,1002,1002,0702,100339,0001,735.54
1993-04-162,1302,1302,0902,110770,0001,743.80
1993-04-152,1102,1302,1002,120659,0001,752.07
1993-04-142,1002,1202,0902,090869,0001,727.27
1993-04-132,0402,0802,0402,080558,0001,719.01
1993-04-122,0802,0902,0202,030352,0001,677.69
1993-04-092,0902,0902,0502,060935,0001,702.48
1993-04-082,0602,0802,0302,080662,0001,719.01
1993-04-072,0202,0702,0102,030697,0001,677.69
1993-04-062,0502,0602,0302,030593,0001,677.69
1993-04-052,0802,1002,0302,030397,0001,677.69
1993-04-022,1202,1302,0802,080801,0001,719.01
1993-04-012,0302,0902,0102,090728,0001,727.27
1993-03-312,0502,0502,0202,020482,0001,669.42
1993-03-302,0302,0702,0302,050628,0001,694.21
1993-03-292,0202,0402,0002,020612,0001,669.42
1993-03-262,0702,0701,9902,0201,769,0001,669.42
1993-03-252,3402,4402,3302,4401,960,0001,680.44
1993-03-242,3202,3702,3202,3502,186,0001,618.46
1993-03-232,2802,3402,2602,320893,0001,597.80
1993-03-222,2802,3002,2702,280405,0001,570.25
1993-03-192,3102,3202,2602,280566,0001,570.25
1993-03-182,3302,3302,2702,270831,0001,563.36
1993-03-172,2402,2902,2202,2901,054,0001,577.14
1993-03-162,2302,2402,2002,240557,0001,542.70
1993-03-152,2402,2502,2302,250532,0001,549.59
1993-03-122,1702,2302,1702,2301,197,0001,535.81
1993-03-112,1602,1802,1502,170624,0001,494.49
1993-03-102,1502,1602,1502,160243,0001,487.60
1993-03-092,1702,1802,1502,160613,0001,487.60
1993-03-082,1502,1802,1502,1701,787,0001,494.49
1993-03-052,1202,1602,1202,1301,471,0001,466.94
1993-03-042,1602,1602,1202,1201,203,0001,460.06
1993-03-032,1802,1902,1402,1601,310,0001,487.60
1993-03-022,1602,2102,1402,200734,0001,515.15
1993-03-012,1702,1702,1502,170390,0001,494.49
1993-02-262,1302,1802,1202,1601,094,0001,487.60
1993-02-252,1202,1302,1102,120304,0001,460.06
1993-02-242,1202,1402,1002,100419,0001,446.28
1993-02-232,1002,1202,1002,120428,0001,460.06
1993-02-222,1402,1402,0702,110352,0001,453.17
1993-02-192,1402,1602,1302,1501,078,0001,480.72
1993-02-182,0802,1202,0702,120611,0001,460.06
1993-02-172,0602,0602,0502,060243,0001,418.73
1993-02-162,0902,0902,0702,070119,0001,425.62
1993-02-152,1002,1002,0802,090492,0001,439.39
1993-02-122,0802,1002,0602,090200,0001,439.39
1993-02-102,0402,0802,0402,080412,0001,432.51
1993-02-092,0302,0602,0302,0401,059,0001,404.96
1993-02-082,0602,0602,0402,040223,0001,404.96
1993-02-052,0502,0702,0502,060251,0001,418.73
1993-02-042,0702,0702,0302,04082,0001,404.96
1993-02-032,0402,0802,0302,070278,0001,425.62
1993-02-022,0302,0602,0202,020208,0001,391.18
1993-02-012,0202,0302,0102,02055,0001,391.18
1993-01-292,0302,0302,0002,010258,0001,384.30
1993-01-282,0002,0301,9902,000118,0001,377.41
1993-01-272,0102,0201,9801,990297,0001,370.52
1993-01-262,0402,0502,0202,020159,0001,391.18
1993-01-252,0602,0602,0402,04090,0001,404.96
1993-01-222,0702,0702,0402,050121,0001,411.85
1993-01-212,0702,0702,0502,060125,0001,418.73
1993-01-202,0802,0902,0602,060447,0001,418.73
1993-01-192,0602,0802,0602,080159,0001,432.51
1993-01-182,0702,0702,0502,070128,0001,425.62
1993-01-142,0802,0902,0602,090236,0001,439.39
1993-01-132,0902,1102,0802,100709,0001,446.28
1993-01-122,0802,0902,0702,090156,0001,439.39
1993-01-112,1102,1102,0802,080260,0001,432.51
1993-01-082,0602,1202,0602,080559,0001,432.51
1993-01-072,0502,0602,0402,060349,0001,418.73
1993-01-062,0502,0502,0402,04083,0001,404.96
1993-01-052,0502,0602,0402,040132,0001,404.96
1993-01-042,0302,0602,0302,05054,0001,411.85

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