1963 日揮ホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	250	252	248	248	259,000	248
1999-12-29	255	260	250	250	401,000	250
1999-12-28	263	264	255	260	365,000	260
1999-12-27	265	265	260	261	288,000	261
1999-12-24	273	273	260	260	424,000	260
1999-12-22	275	275	263	269	361,000	269
1999-12-21	267	273	260	272	473,000	272
1999-12-20	271	272	265	268	422,000	268
1999-12-17	271	273	265	267	292,000	267
1999-12-16	284	284	270	274	563,000	274
1999-12-15	288	289	281	289	718,000	289
1999-12-14	270	287	270	283	730,000	283
1999-12-13	281	285	275	275	270,000	275
1999-12-10	283	289	281	287	824,000	287
1999-12-09	276	295	276	281	519,000	281
1999-12-08	280	281	270	275	1,027,000	275
1999-12-07	291	291	282	282	570,000	282
1999-12-06	307	310	287	292	1,939,000	292
1999-12-03	290	307	286	301	4,329,000	301
1999-12-02	281	290	271	285	1,339,000	285
1999-12-01	285	293	281	285	2,856,000	285
1999-11-30	270	283	267	281	3,827,000	281
1999-11-29	271	271	250	256	2,288,000	256
1999-11-26	239	243	235	236	483,000	236
1999-11-25	247	253	239	241	462,000	241
1999-11-24	250	250	242	244	1,026,000	244
1999-11-22	275	281	265	268	1,243,000	268
1999-11-19	265	273	265	272	1,467,000	272
1999-11-18	246	264	246	252	1,147,000	252
1999-11-17	235	246	230	240	1,668,000	240
1999-11-16	235	236	223	228	1,035,000	228
1999-11-15	241	252	236	236	516,000	236
1999-11-12	252	258	242	244	553,000	244
1999-11-11	264	265	253	253	743,000	253
1999-11-10	262	265	259	259	326,000	259
1999-11-09	270	270	261	265	630,000	265
1999-11-08	268	270	265	266	547,000	266
1999-11-05	271	274	265	266	881,000	266
1999-11-04	285	285	267	269	779,000	269
1999-11-02	289	290	270	280	679,000	280
1999-11-01	270	290	264	284	1,446,000	284
1999-10-29	272	274	265	270	508,000	270
1999-10-28	260	270	260	265	268,000	265
1999-10-27	265	268	260	260	273,000	260
1999-10-26	266	269	265	265	293,000	265
1999-10-25	275	276	270	271	448,000	271
1999-10-22	276	277	271	275	409,000	275
1999-10-21	284	284	270	270	1,075,000	270
1999-10-20	266	268	260	264	488,000	264
1999-10-19	264	265	251	251	424,000	251
1999-10-18	255	262	250	259	678,000	259
1999-10-15	279	279	263	264	489,000	264
1999-10-14	290	292	270	284	797,000	284
1999-10-13	290	306	282	292	3,262,000	292
1999-10-12	255	296	254	295	4,181,000	295
1999-10-08	253	255	252	253	547,000	253
1999-10-07	252	258	252	253	694,000	253
1999-10-06	255	255	249	249	698,000	249
1999-10-05	264	264	257	257	530,000	257
1999-10-04	268	271	262	263	414,000	263
1999-10-01	270	275	263	270	674,000	270
1999-09-30	261	269	259	269	337,000	269
1999-09-29	260	262	257	261	302,000	261
1999-09-28	264	268	261	261	387,000	261
1999-09-27	265	269	260	269	221,000	269
1999-09-24	265	269	260	265	341,000	265
1999-09-22	265	270	262	270	372,000	270
1999-09-21	279	279	268	268	448,000	268
1999-09-20	273	280	268	274	420,000	274
1999-09-17	267	268	263	268	334,000	268
1999-09-16	270	270	260	269	278,000	269
1999-09-14	278	279	273	274	408,000	274
1999-09-13	283	284	278	280	333,000	280
1999-09-10	286	287	283	283	548,000	283
1999-09-09	285	300	285	288	300,000	288
1999-09-08	288	289	284	289	304,000	289
1999-09-07	290	292	284	284	395,000	284
1999-09-06	290	295	285	288	462,000	288
1999-09-03	292	297	290	295	414,000	295
1999-09-02	300	304	292	292	375,000	292
1999-09-01	295	302	295	301	209,000	301
1999-08-31	303	305	296	296	461,000	296
1999-08-30	302	308	301	301	152,000	301
1999-08-27	305	310	300	301	243,000	301
1999-08-26	312	315	300	300	337,000	300
1999-08-25	318	318	310	312	647,000	312
1999-08-24	312	312	303	308	195,000	308
1999-08-23	311	311	300	300	469,000	300
1999-08-20	303	310	290	291	919,000	291
1999-08-19	295	310	293	309	244,000	309
1999-08-18	299	299	293	295	124,000	295
1999-08-17	296	298	293	295	229,000	295
1999-08-16	303	303	292	300	252,000	300
1999-08-13	298	298	295	297	190,000	297
1999-08-12	292	298	292	297	102,000	297
1999-08-11	291	300	290	290	191,000	290
1999-08-10	290	300	290	296	277,000	296
1999-08-09	291	296	290	290	289,000	290
1999-08-06	301	302	291	291	358,000	291
1999-08-05	299	305	298	300	441,000	300
1999-08-04	308	308	299	307	552,000	307
1999-08-03	314	314	308	308	513,000	308
1999-08-02	322	322	315	316	251,000	316
1999-07-30	320	324	316	324	494,000	324
1999-07-29	320	324	316	316	479,000	316
1999-07-28	313	317	312	315	503,000	315
1999-07-27	318	319	312	313	302,000	313
1999-07-26	317	319	315	316	302,000	316
1999-07-23	317	320	315	315	722,000	315
1999-07-22	331	334	315	321	742,000	321
1999-07-21	331	337	330	333	857,000	333
1999-07-19	325	330	325	325	419,000	325
1999-07-16	320	330	318	321	1,126,000	321
1999-07-15	320	324	311	311	1,037,000	311
1999-07-14	330	330	318	324	669,000	324
1999-07-13	343	343	328	330	956,000	330
1999-07-12	328	344	327	340	2,917,000	340
1999-07-09	318	326	317	326	1,385,000	326
1999-07-08	315	319	314	317	634,000	317
1999-07-07	320	321	310	312	1,310,000	312
1999-07-06	316	318	315	315	688,000	315
1999-07-05	320	321	313	316	1,237,000	316
1999-07-02	322	323	319	320	796,000	320
1999-07-01	319	329	319	322	629,000	322
1999-06-30	333	333	319	321	1,154,000	321
1999-06-29	330	335	326	328	753,000	328
1999-06-28	330	330	322	325	361,000	325
1999-06-25	331	331	324	327	556,000	327
1999-06-24	330	337	325	329	704,000	329
1999-06-23	346	349	336	338	452,000	338
1999-06-22	355	355	343	349	1,055,000	349
1999-06-21	345	355	342	355	1,559,000	355
1999-06-18	335	342	335	335	540,000	335
1999-06-17	340	340	331	334	445,000	334
1999-06-16	350	350	338	339	705,000	339
1999-06-15	350	351	338	340	895,000	340
1999-06-14	338	354	337	350	2,459,000	350
1999-06-11	331	339	330	336	2,355,000	336
1999-06-10	320	329	317	325	929,000	325
1999-06-09	315	321	315	320	483,000	320
1999-06-08	326	326	315	320	333,000	320
1999-06-07	323	327	321	324	276,000	324
1999-06-04	321	328	321	321	360,000	321
1999-06-03	325	326	315	319	284,000	319
1999-06-02	323	329	320	325	353,000	325
1999-06-01	330	332	315	323	821,000	323
1999-05-31	307	330	306	330	1,030,000	330
1999-05-28	305	310	303	308	674,000	308
1999-05-27	317	319	311	314	589,000	314
1999-05-26	306	312	301	308	990,000	308
1999-05-25	321	321	314	314	889,000	314
1999-05-24	329	329	319	324	1,056,000	324
1999-05-21	330	333	326	329	582,000	329
1999-05-20	331	332	324	329	755,000	329
1999-05-19	343	343	321	326	1,912,000	326
1999-05-18	345	361	345	348	1,737,000	348
1999-05-17	352	355	345	348	1,136,000	348
1999-05-14	362	362	355	361	1,293,000	361
1999-05-13	365	367	356	360	1,369,000	360
1999-05-12	359	366	356	362	1,424,000	362
1999-05-11	356	359	350	359	1,182,000	359
1999-05-10	372	372	358	360	1,571,000	360
1999-05-07	373	377	365	372	7,304,000	372
1999-05-06	350	371	348	368	8,949,000	368
1999-04-30	340	340	332	334	977,000	334
1999-04-28	340	340	330	330	1,046,000	330
1999-04-27	343	344	333	340	2,002,000	340
1999-04-26	330	345	323	339	2,358,000	339
1999-04-23	326	326	313	326	1,859,000	326
1999-04-22	328	331	313	324	1,725,000	324
1999-04-21	331	342	325	327	3,163,000	327
1999-04-20	332	335	326	326	1,935,000	326
1999-04-19	339	343	332	335	2,200,000	335
1999-04-16	350	350	337	342	2,430,000	342
1999-04-15	353	359	341	346	2,247,000	346
1999-04-14	355	357	335	352	6,116,000	352
1999-04-13	372	378	353	355	9,579,000	355
1999-04-12	359	384	350	363	24,505,000	363
1999-04-09	323	345	316	344	18,614,000	344
1999-04-08	297	313	293	313	9,989,000	313
1999-04-07	299	302	290	293	3,822,000	293
1999-04-06	303	308	290	297	6,497,000	297
1999-04-05	295	312	295	300	12,791,000	300
1999-04-02	284	292	278	290	11,374,000	290
1999-04-01	262	295	262	278	18,531,000	278
1999-03-31	252	259	251	257	1,575,000	257
1999-03-30	254	254	251	251	473,000	251
1999-03-29	251	257	251	251	892,000	251
1999-03-26	252	252	246	250	1,391,000	250
1999-03-25	255	255	250	252	551,000	252
1999-03-24	256	256	250	250	1,261,000	250
1999-03-23	262	262	256	259	1,693,000	259
1999-03-19	258	259	255	257	970,000	257
1999-03-18	264	267	255	255	2,750,000	255
1999-03-17	270	272	259	259	3,059,000	259
1999-03-16	257	270	255	268	4,335,000	268
1999-03-15	255	257	253	256	667,000	256
1999-03-12	260	260	253	257	1,135,000	257
1999-03-11	258	260	252	257	1,913,000	257
1999-03-10	264	265	256	259	3,211,000	259
1999-03-09	252	259	250	259	2,884,000	259
1999-03-08	246	253	245	250	3,174,000	250
1999-03-05	242	243	240	243	534,000	243
1999-03-04	242	242	239	242	294,000	242
1999-03-03	243	243	237	242	674,000	242
1999-03-02	240	240	236	238	407,000	238
1999-03-01	240	241	238	239	279,000	239
1999-02-26	241	241	239	240	230,000	240
1999-02-25	243	243	239	241	576,000	241
1999-02-24	243	246	241	241	1,261,000	241
1999-02-23	243	244	239	243	661,000	243
1999-02-22	238	245	237	240	1,501,000	240
1999-02-19	233	239	231	237	886,000	237
1999-02-18	234	236	228	234	539,000	234
1999-02-17	235	236	231	234	755,000	234
1999-02-16	228	230	227	230	265,000	230
1999-02-15	227	229	225	226	350,000	226
1999-02-12	230	231	225	227	341,000	227
1999-02-10	231	231	225	231	454,000	231
1999-02-09	225	229	219	227	189,000	227
1999-02-08	226	226	214	220	400,000	220
1999-02-05	233	235	209	223	1,652,000	223
1999-02-04	238	238	230	235	278,000	235
1999-02-03	240	240	235	236	387,000	236
1999-02-02	240	242	240	242	129,000	242
1999-02-01	240	242	237	240	290,000	240
1999-01-29	237	240	237	240	175,000	240
1999-01-28	240	240	238	238	128,000	238
1999-01-27	242	242	235	235	297,000	235
1999-01-26	235	245	235	242	180,000	242
1999-01-25	236	236	235	236	274,000	236
1999-01-22	229	236	228	236	600,000	236
1999-01-21	230	230	225	229	819,000	229
1999-01-20	233	233	224	231	1,150,000	231
1999-01-19	242	246	235	236	314,000	236
1999-01-18	245	250	242	243	192,000	243
1999-01-14	235	242	235	238	179,000	238
1999-01-13	236	236	230	235	497,000	235
1999-01-12	244	245	236	236	302,000	236
1999-01-11	244	255	242	255	243,000	255
1999-01-08	260	260	244	244	353,000	244
1999-01-07	263	265	261	261	133,000	261
1999-01-06	261	266	261	262	62,000	262
1999-01-05	269	269	260	261	74,000	261
1999-01-04	265	265	261	261	36,000	261

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