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