1963 日揮ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	265	268	265	265	53,000	265
1998-12-29	265	269	264	269	28,000	269
1998-12-28	275	276	269	269	81,000	269
1998-12-25	271	274	262	266	215,000	266
1998-12-24	269	271	260	261	206,000	261
1998-12-22	275	276	267	267	190,000	267
1998-12-21	274	275	271	273	138,000	273
1998-12-18	280	282	273	273	132,000	273
1998-12-17	282	285	270	275	246,000	275
1998-12-16	295	297	287	287	104,000	287
1998-12-15	297	301	291	291	89,000	291
1998-12-14	295	304	295	298	110,000	298
1998-12-11	310	311	300	300	665,000	300
1998-12-10	289	313	288	305	373,000	305
1998-12-09	302	304	290	295	131,000	295
1998-12-08	302	305	301	301	148,000	301
1998-12-07	311	311	303	305	209,000	305
1998-12-04	302	303	300	300	66,000	300
1998-12-03	306	308	303	303	106,000	303
1998-12-02	307	310	306	310	186,000	310
1998-12-01	309	309	303	305	229,000	305
1998-11-30	309	314	309	309	195,000	309
1998-11-27	315	315	308	308	182,000	308
1998-11-26	313	318	306	308	248,000	308
1998-11-25	300	315	295	311	393,000	311
1998-11-24	290	293	285	290	186,000	290
1998-11-20	290	294	284	290	244,000	290
1998-11-19	298	298	288	288	216,000	288
1998-11-18	290	300	277	300	491,000	300
1998-11-17	313	315	305	306	272,000	306
1998-11-16	317	334	310	311	722,000	311
1998-11-13	288	315	288	315	999,000	315
1998-11-12	278	295	278	288	324,000	288
1998-11-11	270	274	270	270	294,000	270
1998-11-10	267	269	262	265	89,000	265
1998-11-09	262	264	261	262	136,000	262
1998-11-06	269	269	262	267	51,000	267
1998-11-05	270	270	265	265	132,000	265
1998-11-04	270	270	267	268	156,000	268
1998-11-02	266	267	255	256	161,000	256
1998-10-30	267	267	261	261	55,000	261
1998-10-29	270	270	261	266	20,000	266
1998-10-28	262	265	261	261	38,000	261
1998-10-27	275	275	260	267	120,000	267
1998-10-26	260	262	256	260	104,000	260
1998-10-23	265	270	260	260	299,000	260
1998-10-22	276	281	267	270	363,000	270
1998-10-21	275	284	270	274	208,000	274
1998-10-20	271	271	260	270	99,000	270
1998-10-19	265	270	265	266	125,000	266
1998-10-16	270	270	260	260	104,000	260
1998-10-15	275	275	260	260	59,000	260
1998-10-14	271	271	265	265	100,000	265
1998-10-13	278	279	266	266	112,000	266
1998-10-12	283	283	272	278	122,000	278
1998-10-09	270	280	267	279	114,000	279
1998-10-08	282	282	270	275	67,000	275
1998-10-07	268	290	268	282	102,000	282
1998-10-06	261	276	261	268	122,000	268
1998-10-05	260	266	256	263	69,000	263
1998-10-02	252	261	250	260	158,000	260
1998-10-01	265	268	250	256	196,000	256
1998-09-30	275	275	269	270	132,000	270
1998-09-29	281	281	275	277	86,000	277
1998-09-28	285	290	281	281	138,000	281
1998-09-25	282	282	267	270	220,000	270
1998-09-24	270	285	265	267	133,000	267
1998-09-22	265	270	265	267	83,000	267
1998-09-21	270	275	260	260	209,000	260
1998-09-18	270	278	270	275	156,000	275
1998-09-17	276	283	274	274	61,000	274
1998-09-16	266	278	266	278	80,000	278
1998-09-14	270	276	262	271	105,000	271
1998-09-11	276	276	260	265	200,000	265
1998-09-10	290	292	284	285	76,000	285
1998-09-09	291	294	290	290	86,000	290
1998-09-08	290	297	290	291	173,000	291
1998-09-07	280	298	280	295	225,000	295
1998-09-04	294	295	280	285	130,000	285
1998-09-03	299	299	295	297	109,000	297
1998-09-02	295	299	294	294	213,000	294
1998-09-01	290	295	285	294	125,000	294
1998-08-31	280	292	280	292	140,000	292
1998-08-28	281	291	277	290	158,000	290
1998-08-27	296	299	290	292	132,000	292
1998-08-26	301	301	295	300	143,000	300
1998-08-25	308	308	300	301	154,000	301
1998-08-24	307	307	298	304	120,000	304
1998-08-21	310	310	307	307	110,000	307
1998-08-20	311	312	306	310	461,000	310
1998-08-19	312	320	308	308	219,000	308
1998-08-18	310	318	307	312	197,000	312
1998-08-17	320	323	311	311	109,000	311
1998-08-14	318	329	318	329	312,000	329
1998-08-13	321	328	321	328	269,000	328
1998-08-12	330	330	319	321	194,000	321
1998-08-11	340	340	329	330	150,000	330
1998-08-10	353	353	340	340	126,000	340
1998-08-07	359	359	351	351	107,000	351
1998-08-06	357	360	354	355	85,000	355
1998-08-05	355	360	351	360	98,000	360
1998-08-04	355	362	353	360	121,000	360
1998-08-03	360	360	355	355	53,000	355
1998-07-31	365	370	355	360	171,000	360
1998-07-30	353	370	353	361	77,000	361
1998-07-29	360	361	350	353	139,000	353
1998-07-28	353	365	353	361	153,000	361
1998-07-27	363	363	355	355	123,000	355
1998-07-24	363	368	361	363	399,000	363
1998-07-23	367	367	360	363	188,000	363
1998-07-22	380	380	370	370	133,000	370
1998-07-21	390	390	375	377	163,000	377
1998-07-17	396	396	380	390	243,000	390
1998-07-16	390	390	387	389	141,000	389
1998-07-15	387	395	387	391	176,000	391
1998-07-14	390	392	381	386	210,000	386
1998-07-13	369	395	365	392	336,000	392
1998-07-10	395	395	380	383	403,000	383
1998-07-09	400	400	387	395	575,000	395
1998-07-08	414	414	388	400	1,318,000	400
1998-07-07	370	420	370	419	1,805,000	419
1998-07-06	364	366	356	365	433,000	365
1998-07-03	352	365	345	365	420,000	365
1998-07-02	356	364	353	355	1,200,000	355
1998-07-01	344	350	341	350	504,000	350
1998-06-30	337	340	330	339	348,000	339
1998-06-29	328	340	328	335	1,165,000	335
1998-06-26	341	352	340	341	696,000	341
1998-06-25	330	342	330	340	358,000	340
1998-06-24	321	327	320	327	137,000	327
1998-06-23	335	336	322	326	184,000	326
1998-06-22	340	344	338	340	495,000	340
1998-06-19	339	345	333	340	661,000	340
1998-06-18	334	343	329	343	1,622,000	343
1998-06-17	324	334	323	325	947,000	325
1998-06-16	320	326	319	324	583,000	324
1998-06-15	319	332	319	329	2,088,000	329
1998-06-12	311	313	302	310	683,000	310
1998-06-11	300	317	299	313	1,279,000	313
1998-06-10	281	299	280	298	388,000	298
1998-06-09	276	285	276	280	109,000	280
1998-06-08	276	281	276	280	65,000	280
1998-06-05	275	290	275	276	267,000	276
1998-06-04	270	280	266	275	77,000	275
1998-06-03	277	279	270	270	111,000	270
1998-06-02	278	279	275	278	86,000	278
1998-06-01	290	290	276	276	75,000	276
1998-05-29	289	292	281	281	186,000	281
1998-05-28	277	289	276	289	177,000	289
1998-05-27	285	285	276	276	92,000	276
1998-05-26	275	278	271	276	60,000	276
1998-05-25	275	283	274	274	565,000	274
1998-05-22	270	281	269	278	127,000	278
1998-05-21	258	267	258	265	103,000	265
1998-05-20	253	261	253	258	160,000	258
1998-05-19	255	255	251	253	97,000	253
1998-05-18	260	260	253	256	102,000	256
1998-05-15	259	261	259	259	45,000	259
1998-05-14	258	260	256	259	57,000	259
1998-05-13	260	260	258	258	81,000	258
1998-05-12	265	270	260	260	87,000	260
1998-05-11	261	265	261	265	46,000	265
1998-05-08	256	269	256	265	59,000	265
1998-05-07	261	261	256	256	98,000	256
1998-05-06	270	270	260	261	182,000	261
1998-05-01	270	278	270	270	55,000	270
1998-04-30	262	269	262	265	193,000	265
1998-04-28	273	273	266	267	161,000	267
1998-04-27	292	292	275	281	192,000	281
1998-04-24	282	289	280	281	177,000	281
1998-04-23	280	280	273	277	104,000	277
1998-04-22	278	280	272	280	87,000	280
1998-04-21	277	282	270	278	173,000	278
1998-04-20	281	283	276	276	146,000	276
1998-04-17	281	285	276	281	152,000	281
1998-04-16	285	290	282	282	135,000	282
1998-04-15	286	291	285	285	75,000	285
1998-04-14	293	300	280	288	88,000	288
1998-04-13	292	299	291	295	39,000	295
1998-04-10	298	299	290	290	105,000	290
1998-04-09	304	304	285	299	55,000	299
1998-04-08	274	300	274	300	88,000	300
1998-04-07	263	279	263	275	144,000	275
1998-04-06	259	270	259	261	173,000	261
1998-04-03	246	265	246	247	319,000	247
1998-04-02	255	258	245	246	359,000	246
1998-04-01	283	286	271	273	182,000	273
1998-03-31	301	305	291	301	163,000	301
1998-03-30	310	315	298	298	191,000	298
1998-03-27	324	324	310	310	120,000	310
1998-03-26	300	310	300	304	145,000	304
1998-03-25	320	323	301	301	231,000	301
1998-03-24	311	311	301	306	178,000	306
1998-03-23	330	332	310	310	188,000	310
1998-03-20	320	330	315	320	362,000	320
1998-03-19	310	330	310	313	152,000	313
1998-03-18	325	328	315	320	456,000	320
1998-03-17	328	330	323	330	213,000	330
1998-03-16	340	340	321	328	191,000	328
1998-03-13	331	341	330	340	242,000	340
1998-03-12	331	335	330	331	126,000	331
1998-03-11	332	335	330	331	95,000	331
1998-03-10	340	340	332	332	105,000	332
1998-03-09	330	344	330	336	197,000	336
1998-03-06	330	333	325	328	450,000	328
1998-03-05	336	342	335	335	494,000	335
1998-03-04	341	344	330	339	235,000	339
1998-03-03	351	351	345	346	504,000	346
1998-03-02	337	350	336	350	558,000	350
1998-02-27	330	335	326	327	367,000	327
1998-02-26	320	326	318	319	263,000	319
1998-02-25	324	324	316	323	294,000	323
1998-02-24	320	322	318	319	304,000	319
1998-02-23	330	330	320	322	490,000	322
1998-02-20	325	328	320	320	101,000	320
1998-02-19	320	336	320	330	322,000	330
1998-02-18	325	329	320	324	237,000	324
1998-02-17	310	324	310	320	195,000	320
1998-02-16	330	330	315	324	432,000	324
1998-02-13	367	367	344	344	1,406,000	344
1998-02-12	350	376	350	352	1,365,000	352
1998-02-10	333	349	325	348	887,000	348
1998-02-09	330	332	327	328	498,000	328
1998-02-06	328	332	315	322	1,039,000	322
1998-02-05	293	330	293	325	1,444,000	325
1998-02-04	285	300	280	298	234,000	298
1998-02-03	285	287	276	282	753,000	282
1998-02-02	291	298	285	285	332,000	285
1998-01-30	300	300	285	293	220,000	293
1998-01-29	318	323	285	300	941,000	300
1998-01-28	297	323	297	308	1,328,000	308
1998-01-27	300	305	285	294	756,000	294
1998-01-26	271	290	271	280	1,211,000	280
1998-01-23	266	270	253	262	626,000	262
1998-01-22	265	265	251	258	1,010,000	258
1998-01-21	257	280	256	280	695,000	280
1998-01-20	255	257	241	242	395,000	242
1998-01-19	243	270	243	270	212,000	270
1998-01-16	235	252	235	243	328,000	243
1998-01-14	222	230	222	230	331,000	230
1998-01-13	228	232	226	227	565,000	227
1998-01-12	240	245	239	240	282,000	240
1998-01-09	262	262	253	253	222,000	253
1998-01-08	277	287	272	272	145,000	272
1998-01-07	291	291	275	280	187,000	280
1998-01-06	290	300	290	296	106,000	296
1998-01-05	285	295	285	295	48,000	295

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31