1963 日揮ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 266 | 280 | 265 | 275 | 156,000 | 275 |
| 1997-12-29 | 273 | 274 | 253 | 265 | 314,000 | 265 |
| 1997-12-26 | 295 | 295 | 270 | 272 | 218,000 | 272 |
| 1997-12-25 | 300 | 300 | 290 | 299 | 169,000 | 299 |
| 1997-12-24 | 291 | 295 | 290 | 295 | 126,000 | 295 |
| 1997-12-22 | 299 | 301 | 290 | 293 | 192,000 | 293 |
| 1997-12-19 | 300 | 305 | 299 | 304 | 374,000 | 304 |
| 1997-12-18 | 305 | 305 | 301 | 301 | 54,000 | 301 |
| 1997-12-17 | 305 | 313 | 303 | 308 | 116,000 | 308 |
| 1997-12-16 | 305 | 310 | 305 | 309 | 60,000 | 309 |
| 1997-12-15 | 303 | 309 | 303 | 303 | 127,000 | 303 |
| 1997-12-12 | 319 | 319 | 301 | 303 | 296,000 | 303 |
| 1997-12-11 | 332 | 334 | 326 | 327 | 205,000 | 327 |
| 1997-12-10 | 333 | 336 | 330 | 334 | 102,000 | 334 |
| 1997-12-09 | 330 | 340 | 330 | 333 | 121,000 | 333 |
| 1997-12-08 | 319 | 326 | 318 | 318 | 56,000 | 318 |
| 1997-12-05 | 314 | 320 | 311 | 319 | 228,000 | 319 |
| 1997-12-04 | 305 | 313 | 300 | 309 | 160,000 | 309 |
| 1997-12-03 | 319 | 319 | 300 | 300 | 152,000 | 300 |
| 1997-12-02 | 336 | 336 | 310 | 320 | 108,000 | 320 |
| 1997-12-01 | 300 | 345 | 300 | 341 | 148,000 | 341 |
| 1997-11-28 | 297 | 315 | 295 | 299 | 177,000 | 299 |
| 1997-11-27 | 288 | 288 | 281 | 288 | 185,000 | 288 |
| 1997-11-26 | 300 | 304 | 270 | 270 | 231,000 | 270 |
| 1997-11-25 | 301 | 310 | 300 | 304 | 344,000 | 304 |
| 1997-11-21 | 316 | 330 | 315 | 321 | 199,000 | 321 |
| 1997-11-20 | 313 | 319 | 310 | 315 | 280,000 | 315 |
| 1997-11-19 | 317 | 317 | 310 | 310 | 191,000 | 310 |
| 1997-11-18 | 320 | 327 | 317 | 320 | 362,000 | 320 |
| 1997-11-17 | 320 | 335 | 318 | 330 | 179,000 | 330 |
| 1997-11-14 | 330 | 333 | 318 | 318 | 275,000 | 318 |
| 1997-11-13 | 320 | 325 | 318 | 324 | 242,000 | 324 |
| 1997-11-12 | 331 | 334 | 321 | 321 | 417,000 | 321 |
| 1997-11-11 | 342 | 345 | 340 | 345 | 229,000 | 345 |
| 1997-11-10 | 339 | 349 | 330 | 344 | 298,000 | 344 |
| 1997-11-07 | 363 | 365 | 336 | 339 | 243,000 | 339 |
| 1997-11-06 | 376 | 377 | 361 | 365 | 92,000 | 365 |
| 1997-11-05 | 382 | 382 | 370 | 377 | 92,000 | 377 |
| 1997-11-04 | 386 | 386 | 378 | 382 | 91,000 | 382 |
| 1997-10-31 | 385 | 388 | 377 | 387 | 129,000 | 387 |
| 1997-10-30 | 383 | 391 | 383 | 390 | 190,000 | 390 |
| 1997-10-29 | 388 | 388 | 376 | 377 | 124,000 | 377 |
| 1997-10-28 | 359 | 365 | 355 | 365 | 100,000 | 365 |
| 1997-10-27 | 365 | 371 | 360 | 365 | 637,000 | 365 |
| 1997-10-24 | 369 | 369 | 355 | 360 | 520,000 | 360 |
| 1997-10-23 | 410 | 410 | 385 | 385 | 495,000 | 385 |
| 1997-10-22 | 383 | 404 | 383 | 395 | 163,000 | 395 |
| 1997-10-21 | 374 | 390 | 374 | 382 | 110,000 | 382 |
| 1997-10-20 | 366 | 366 | 361 | 366 | 82,000 | 366 |
| 1997-10-17 | 356 | 356 | 351 | 353 | 198,000 | 353 |
| 1997-10-16 | 365 | 365 | 350 | 356 | 458,000 | 356 |
| 1997-10-15 | 366 | 368 | 364 | 365 | 363,000 | 365 |
| 1997-10-14 | 355 | 368 | 352 | 368 | 141,000 | 368 |
| 1997-10-13 | 364 | 364 | 356 | 360 | 98,000 | 360 |
| 1997-10-09 | 355 | 370 | 355 | 368 | 322,000 | 368 |
| 1997-10-08 | 350 | 367 | 350 | 355 | 190,000 | 355 |
| 1997-10-07 | 359 | 363 | 345 | 345 | 290,000 | 345 |
| 1997-10-06 | 361 | 365 | 345 | 350 | 1,038,000 | 350 |
| 1997-10-03 | 328 | 340 | 328 | 335 | 457,000 | 335 |
| 1997-10-02 | 392 | 395 | 325 | 328 | 260,000 | 328 |
| 1997-10-01 | 375 | 397 | 372 | 397 | 202,000 | 397 |
| 1997-09-30 | 397 | 400 | 387 | 387 | 367,000 | 387 |
| 1997-09-29 | 415 | 415 | 395 | 397 | 442,000 | 397 |
| 1997-09-26 | 420 | 422 | 408 | 416 | 409,000 | 416 |
| 1997-09-25 | 408 | 423 | 408 | 422 | 218,000 | 422 |
| 1997-09-24 | 417 | 420 | 415 | 415 | 214,000 | 415 |
| 1997-09-22 | 402 | 428 | 402 | 417 | 272,000 | 417 |
| 1997-09-19 | 427 | 428 | 400 | 400 | 373,000 | 400 |
| 1997-09-18 | 442 | 450 | 425 | 435 | 228,000 | 435 |
| 1997-09-17 | 471 | 471 | 440 | 447 | 140,000 | 447 |
| 1997-09-16 | 472 | 477 | 472 | 476 | 29,000 | 476 |
| 1997-09-12 | 482 | 485 | 460 | 472 | 124,000 | 472 |
| 1997-09-11 | 470 | 474 | 465 | 472 | 149,000 | 472 |
| 1997-09-10 | 468 | 469 | 461 | 465 | 112,000 | 465 |
| 1997-09-09 | 479 | 480 | 474 | 478 | 76,000 | 478 |
| 1997-09-08 | 486 | 488 | 480 | 480 | 117,000 | 480 |
| 1997-09-05 | 494 | 494 | 488 | 493 | 80,000 | 493 |
| 1997-09-04 | 495 | 495 | 493 | 494 | 64,000 | 494 |
| 1997-09-03 | 490 | 495 | 489 | 493 | 140,000 | 493 |
| 1997-09-02 | 488 | 488 | 483 | 485 | 129,000 | 485 |
| 1997-09-01 | 505 | 505 | 485 | 485 | 455,000 | 485 |
| 1997-08-29 | 510 | 510 | 503 | 510 | 140,000 | 510 |
| 1997-08-28 | 521 | 522 | 515 | 520 | 172,000 | 520 |
| 1997-08-27 | 539 | 539 | 521 | 521 | 123,000 | 521 |
| 1997-08-26 | 525 | 530 | 517 | 529 | 62,000 | 529 |
| 1997-08-25 | 515 | 521 | 510 | 515 | 138,000 | 515 |
| 1997-08-22 | 525 | 535 | 500 | 502 | 749,000 | 502 |
| 1997-08-21 | 528 | 528 | 520 | 525 | 235,000 | 525 |
| 1997-08-20 | 522 | 527 | 515 | 523 | 221,000 | 523 |
| 1997-08-19 | 554 | 560 | 511 | 512 | 366,000 | 512 |
| 1997-08-18 | 551 | 564 | 551 | 563 | 75,000 | 563 |
| 1997-08-15 | 582 | 586 | 567 | 567 | 343,000 | 567 |
| 1997-08-14 | 589 | 590 | 569 | 580 | 455,000 | 580 |
| 1997-08-13 | 580 | 580 | 565 | 579 | 78,000 | 579 |
| 1997-08-12 | 580 | 583 | 580 | 580 | 108,000 | 580 |
| 1997-08-11 | 593 | 596 | 583 | 583 | 68,000 | 583 |
| 1997-08-08 | 596 | 598 | 594 | 596 | 206,000 | 596 |
| 1997-08-07 | 600 | 604 | 595 | 596 | 79,000 | 596 |
| 1997-08-06 | 610 | 610 | 595 | 601 | 113,000 | 601 |
| 1997-08-05 | 610 | 620 | 591 | 600 | 218,000 | 600 |
| 1997-08-04 | 608 | 613 | 590 | 591 | 62,000 | 591 |
| 1997-08-01 | 615 | 615 | 588 | 588 | 109,000 | 588 |
| 1997-07-31 | 619 | 620 | 615 | 616 | 266,000 | 616 |
| 1997-07-30 | 632 | 632 | 618 | 619 | 216,000 | 619 |
| 1997-07-29 | 639 | 639 | 632 | 632 | 84,000 | 632 |
| 1997-07-28 | 654 | 659 | 625 | 632 | 453,000 | 632 |
| 1997-07-25 | 636 | 649 | 636 | 649 | 118,000 | 649 |
| 1997-07-24 | 635 | 635 | 614 | 615 | 284,000 | 615 |
| 1997-07-23 | 650 | 650 | 638 | 640 | 307,000 | 640 |
| 1997-07-22 | 680 | 680 | 641 | 645 | 109,000 | 645 |
| 1997-07-18 | 700 | 700 | 678 | 680 | 223,000 | 680 |
| 1997-07-17 | 716 | 716 | 705 | 705 | 93,000 | 705 |
| 1997-07-16 | 740 | 740 | 716 | 716 | 248,000 | 716 |
| 1997-07-15 | 747 | 751 | 745 | 745 | 65,000 | 745 |
| 1997-07-14 | 740 | 745 | 738 | 740 | 96,000 | 740 |
| 1997-07-11 | 740 | 742 | 740 | 740 | 92,000 | 740 |
| 1997-07-10 | 741 | 745 | 738 | 741 | 217,000 | 741 |
| 1997-07-09 | 751 | 757 | 746 | 749 | 319,000 | 749 |
| 1997-07-08 | 760 | 760 | 752 | 752 | 95,000 | 752 |
| 1997-07-07 | 789 | 789 | 760 | 760 | 111,000 | 760 |
| 1997-07-04 | 792 | 792 | 768 | 769 | 261,000 | 769 |
| 1997-07-03 | 782 | 795 | 782 | 792 | 167,000 | 792 |
| 1997-07-02 | 780 | 784 | 775 | 780 | 239,000 | 780 |
| 1997-07-01 | 786 | 786 | 777 | 785 | 312,000 | 785 |
| 1997-06-30 | 756 | 790 | 753 | 790 | 233,000 | 790 |
| 1997-06-27 | 749 | 755 | 745 | 753 | 130,000 | 753 |
| 1997-06-26 | 741 | 747 | 740 | 743 | 129,000 | 743 |
| 1997-06-25 | 740 | 745 | 740 | 745 | 279,000 | 745 |
| 1997-06-24 | 740 | 748 | 740 | 740 | 389,000 | 740 |
| 1997-06-23 | 728 | 741 | 728 | 740 | 214,000 | 740 |
| 1997-06-20 | 720 | 720 | 717 | 720 | 185,000 | 720 |
| 1997-06-19 | 713 | 724 | 713 | 720 | 245,000 | 720 |
| 1997-06-18 | 739 | 739 | 715 | 726 | 237,000 | 726 |
| 1997-06-17 | 735 | 747 | 720 | 731 | 233,000 | 731 |
| 1997-06-16 | 722 | 730 | 722 | 725 | 137,000 | 725 |
| 1997-06-13 | 722 | 723 | 710 | 720 | 414,000 | 720 |
| 1997-06-12 | 684 | 712 | 679 | 712 | 386,000 | 712 |
| 1997-06-11 | 685 | 687 | 679 | 679 | 77,000 | 679 |
| 1997-06-10 | 670 | 674 | 663 | 674 | 131,000 | 674 |
| 1997-06-09 | 660 | 662 | 659 | 660 | 62,000 | 660 |
| 1997-06-06 | 660 | 660 | 657 | 660 | 104,000 | 660 |
| 1997-06-05 | 656 | 662 | 655 | 660 | 192,000 | 660 |
| 1997-06-04 | 654 | 662 | 654 | 656 | 149,000 | 656 |
| 1997-06-03 | 658 | 660 | 648 | 648 | 130,000 | 648 |
| 1997-06-02 | 646 | 653 | 646 | 651 | 74,000 | 651 |
| 1997-05-30 | 642 | 648 | 639 | 640 | 148,000 | 640 |
| 1997-05-29 | 630 | 630 | 629 | 629 | 83,000 | 629 |
| 1997-05-28 | 624 | 630 | 624 | 629 | 54,000 | 629 |
| 1997-05-27 | 635 | 635 | 627 | 628 | 85,000 | 628 |
| 1997-05-26 | 640 | 640 | 631 | 631 | 124,000 | 631 |
| 1997-05-23 | 648 | 648 | 630 | 635 | 310,000 | 635 |
| 1997-05-22 | 654 | 655 | 648 | 648 | 179,000 | 648 |
| 1997-05-21 | 655 | 659 | 651 | 651 | 107,000 | 651 |
| 1997-05-20 | 680 | 680 | 660 | 660 | 89,000 | 660 |
| 1997-05-19 | 675 | 685 | 670 | 670 | 66,000 | 670 |
| 1997-05-16 | 680 | 682 | 675 | 680 | 73,000 | 680 |
| 1997-05-15 | 682 | 683 | 675 | 680 | 95,000 | 680 |
| 1997-05-14 | 682 | 690 | 681 | 682 | 40,000 | 682 |
| 1997-05-13 | 689 | 695 | 683 | 683 | 111,000 | 683 |
| 1997-05-12 | 651 | 679 | 651 | 679 | 40,000 | 679 |
| 1997-05-09 | 691 | 691 | 662 | 665 | 163,000 | 665 |
| 1997-05-08 | 691 | 710 | 687 | 691 | 368,000 | 691 |
| 1997-05-07 | 684 | 685 | 679 | 682 | 365,000 | 682 |
| 1997-05-06 | 665 | 680 | 662 | 675 | 533,000 | 675 |
| 1997-05-02 | 630 | 665 | 630 | 665 | 139,000 | 665 |
| 1997-05-01 | 660 | 665 | 624 | 624 | 220,000 | 624 |
| 1997-04-30 | 642 | 655 | 640 | 655 | 103,000 | 655 |
| 1997-04-28 | 646 | 648 | 642 | 642 | 81,000 | 642 |
| 1997-04-25 | 652 | 652 | 640 | 648 | 185,000 | 648 |
| 1997-04-24 | 662 | 664 | 649 | 649 | 242,000 | 649 |
| 1997-04-23 | 660 | 675 | 655 | 664 | 108,000 | 664 |
| 1997-04-22 | 660 | 662 | 640 | 650 | 329,000 | 650 |
| 1997-04-21 | 640 | 665 | 640 | 665 | 213,000 | 665 |
| 1997-04-18 | 615 | 635 | 612 | 635 | 242,000 | 635 |
| 1997-04-17 | 607 | 609 | 600 | 605 | 139,000 | 605 |
| 1997-04-16 | 576 | 603 | 576 | 595 | 165,000 | 595 |
| 1997-04-15 | 568 | 578 | 568 | 575 | 207,000 | 575 |
| 1997-04-14 | 565 | 580 | 565 | 567 | 414,000 | 567 |
| 1997-04-11 | 565 | 575 | 565 | 568 | 384,000 | 568 |
| 1997-04-10 | 550 | 573 | 550 | 555 | 429,000 | 555 |
| 1997-04-09 | 605 | 606 | 590 | 590 | 157,000 | 590 |
| 1997-04-08 | 663 | 664 | 611 | 615 | 403,000 | 615 |
| 1997-04-07 | 666 | 676 | 660 | 665 | 215,000 | 665 |
| 1997-04-04 | 665 | 672 | 663 | 666 | 166,000 | 666 |
| 1997-04-03 | 666 | 672 | 666 | 666 | 53,000 | 666 |
| 1997-04-02 | 672 | 672 | 661 | 666 | 107,000 | 666 |
| 1997-04-01 | 665 | 671 | 665 | 665 | 82,000 | 665 |
| 1997-03-31 | 692 | 692 | 678 | 680 | 54,000 | 680 |
| 1997-03-28 | 665 | 698 | 664 | 698 | 107,000 | 698 |
| 1997-03-27 | 695 | 695 | 665 | 666 | 318,000 | 666 |
| 1997-03-26 | 700 | 700 | 686 | 695 | 86,000 | 695 |
| 1997-03-25 | 712 | 712 | 692 | 692 | 94,000 | 692 |
| 1997-03-24 | 703 | 712 | 692 | 692 | 131,000 | 692 |
| 1997-03-21 | 665 | 700 | 664 | 699 | 99,000 | 699 |
| 1997-03-19 | 663 | 667 | 650 | 663 | 186,000 | 663 |
| 1997-03-18 | 694 | 694 | 667 | 667 | 106,000 | 667 |
| 1997-03-17 | 681 | 688 | 674 | 674 | 84,000 | 674 |
| 1997-03-14 | 689 | 690 | 675 | 690 | 257,000 | 690 |
| 1997-03-13 | 680 | 687 | 678 | 687 | 178,000 | 687 |
| 1997-03-12 | 689 | 689 | 675 | 680 | 634,000 | 680 |
| 1997-03-11 | 690 | 697 | 689 | 690 | 146,000 | 690 |
| 1997-03-10 | 698 | 702 | 690 | 692 | 245,000 | 692 |
| 1997-03-07 | 690 | 698 | 690 | 698 | 115,000 | 698 |
| 1997-03-06 | 691 | 692 | 689 | 690 | 401,000 | 690 |
| 1997-03-05 | 684 | 694 | 683 | 694 | 151,000 | 694 |
| 1997-03-04 | 681 | 687 | 680 | 684 | 68,000 | 684 |
| 1997-03-03 | 689 | 690 | 680 | 680 | 312,000 | 680 |
| 1997-02-28 | 694 | 698 | 689 | 689 | 120,000 | 689 |
| 1997-02-27 | 696 | 700 | 691 | 697 | 71,000 | 697 |
| 1997-02-26 | 689 | 699 | 689 | 699 | 79,000 | 699 |
| 1997-02-25 | 693 | 693 | 685 | 688 | 288,000 | 688 |
| 1997-02-24 | 710 | 710 | 682 | 683 | 254,000 | 683 |
| 1997-02-21 | 677 | 705 | 677 | 695 | 419,000 | 695 |
| 1997-02-20 | 651 | 681 | 651 | 670 | 438,000 | 670 |
| 1997-02-19 | 649 | 651 | 646 | 650 | 2,167,000 | 650 |
| 1997-02-18 | 653 | 653 | 646 | 646 | 2,267,000 | 646 |
| 1997-02-17 | 653 | 664 | 653 | 656 | 316,000 | 656 |
| 1997-02-14 | 645 | 654 | 639 | 640 | 371,000 | 640 |
| 1997-02-13 | 662 | 675 | 645 | 645 | 223,000 | 645 |
| 1997-02-12 | 687 | 687 | 672 | 672 | 231,000 | 672 |
| 1997-02-10 | 713 | 714 | 671 | 677 | 187,000 | 677 |
| 1997-02-07 | 721 | 721 | 714 | 714 | 441,000 | 714 |
| 1997-02-06 | 738 | 739 | 721 | 721 | 439,000 | 721 |
| 1997-02-05 | 736 | 738 | 730 | 732 | 115,000 | 732 |
| 1997-02-04 | 737 | 738 | 730 | 730 | 239,000 | 730 |
| 1997-02-03 | 750 | 750 | 737 | 737 | 202,000 | 737 |
| 1997-01-31 | 750 | 777 | 750 | 750 | 260,000 | 750 |
| 1997-01-30 | 760 | 760 | 750 | 750 | 341,000 | 750 |
| 1997-01-29 | 755 | 762 | 755 | 760 | 124,000 | 760 |
| 1997-01-28 | 740 | 760 | 739 | 759 | 122,000 | 759 |
| 1997-01-27 | 764 | 765 | 740 | 740 | 399,000 | 740 |
| 1997-01-24 | 765 | 769 | 756 | 765 | 284,000 | 765 |
| 1997-01-23 | 784 | 795 | 775 | 775 | 360,000 | 775 |
| 1997-01-22 | 777 | 788 | 777 | 788 | 120,000 | 788 |
| 1997-01-21 | 795 | 795 | 770 | 780 | 363,000 | 780 |
| 1997-01-20 | 797 | 800 | 777 | 795 | 181,000 | 795 |
| 1997-01-17 | 768 | 797 | 768 | 787 | 120,000 | 787 |
| 1997-01-16 | 750 | 771 | 745 | 768 | 465,000 | 768 |
| 1997-01-14 | 748 | 759 | 740 | 740 | 425,000 | 740 |
| 1997-01-13 | 735 | 760 | 735 | 753 | 318,000 | 753 |
| 1997-01-10 | 775 | 775 | 730 | 735 | 409,000 | 735 |
| 1997-01-09 | 825 | 830 | 801 | 825 | 209,000 | 825 |
| 1997-01-08 | 875 | 875 | 850 | 855 | 349,000 | 855 |
| 1997-01-07 | 885 | 886 | 880 | 881 | 280,000 | 881 |
| 1997-01-06 | 870 | 875 | 869 | 875 | 101,000 | 875 |
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