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