1963 日揮ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 782 | 788 | 771 | 779 | 763,000 | 779 |
| 2000-12-28 | 759 | 780 | 759 | 779 | 2,677,000 | 779 |
| 2000-12-27 | 741 | 751 | 725 | 730 | 1,029,000 | 730 |
| 2000-12-26 | 772 | 775 | 748 | 760 | 654,000 | 760 |
| 2000-12-25 | 783 | 793 | 755 | 772 | 1,322,000 | 772 |
| 2000-12-22 | 750 | 767 | 741 | 753 | 3,266,000 | 753 |
| 2000-12-21 | 703 | 729 | 703 | 720 | 2,496,000 | 720 |
| 2000-12-20 | 746 | 770 | 713 | 730 | 3,492,000 | 730 |
| 2000-12-19 | 791 | 812 | 776 | 776 | 2,553,000 | 776 |
| 2000-12-18 | 829 | 837 | 773 | 796 | 2,946,000 | 796 |
| 2000-12-15 | 849 | 873 | 824 | 849 | 2,613,000 | 849 |
| 2000-12-14 | 833 | 870 | 830 | 850 | 2,603,000 | 850 |
| 2000-12-13 | 880 | 885 | 840 | 842 | 5,293,000 | 842 |
| 2000-12-12 | 835 | 880 | 830 | 877 | 8,307,000 | 877 |
| 2000-12-11 | 787 | 828 | 787 | 815 | 2,188,000 | 815 |
| 2000-12-08 | 810 | 814 | 785 | 790 | 1,328,000 | 790 |
| 2000-12-07 | 770 | 810 | 766 | 796 | 3,161,000 | 796 |
| 2000-12-06 | 820 | 836 | 780 | 780 | 3,552,000 | 780 |
| 2000-12-05 | 825 | 865 | 803 | 807 | 7,261,000 | 807 |
| 2000-12-04 | 824 | 840 | 820 | 828 | 4,418,000 | 828 |
| 2000-12-01 | 780 | 827 | 773 | 808 | 12,003,000 | 808 |
| 2000-11-30 | 761 | 794 | 760 | 780 | 8,404,000 | 780 |
| 2000-11-29 | 723 | 770 | 723 | 770 | 7,416,000 | 770 |
| 2000-11-28 | 690 | 722 | 688 | 715 | 3,465,000 | 715 |
| 2000-11-27 | 666 | 698 | 663 | 690 | 1,625,000 | 690 |
| 2000-11-24 | 680 | 680 | 666 | 666 | 1,063,000 | 666 |
| 2000-11-22 | 699 | 715 | 686 | 686 | 2,893,000 | 686 |
| 2000-11-21 | 665 | 688 | 660 | 681 | 1,560,000 | 681 |
| 2000-11-20 | 671 | 678 | 662 | 670 | 1,786,000 | 670 |
| 2000-11-17 | 670 | 690 | 658 | 685 | 4,349,000 | 685 |
| 2000-11-16 | 698 | 707 | 685 | 699 | 1,218,000 | 699 |
| 2000-11-15 | 722 | 728 | 698 | 698 | 2,096,000 | 698 |
| 2000-11-14 | 696 | 733 | 681 | 723 | 4,520,000 | 723 |
| 2000-11-13 | 686 | 705 | 682 | 690 | 2,038,000 | 690 |
| 2000-11-10 | 735 | 735 | 710 | 716 | 1,975,000 | 716 |
| 2000-11-09 | 737 | 743 | 720 | 730 | 1,324,000 | 730 |
| 2000-11-08 | 750 | 756 | 745 | 748 | 1,452,000 | 748 |
| 2000-11-07 | 775 | 776 | 746 | 767 | 1,682,000 | 767 |
| 2000-11-06 | 770 | 786 | 763 | 778 | 5,271,000 | 778 |
| 2000-11-02 | 748 | 763 | 735 | 763 | 5,551,000 | 763 |
| 2000-11-01 | 701 | 739 | 691 | 739 | 4,660,000 | 739 |
| 2000-10-31 | 689 | 690 | 656 | 681 | 3,697,000 | 681 |
| 2000-10-30 | 718 | 728 | 687 | 691 | 1,882,000 | 691 |
| 2000-10-27 | 730 | 730 | 691 | 708 | 2,059,000 | 708 |
| 2000-10-26 | 689 | 753 | 659 | 730 | 5,455,000 | 730 |
| 2000-10-25 | 741 | 744 | 696 | 709 | 2,586,000 | 709 |
| 2000-10-24 | 700 | 745 | 693 | 740 | 5,512,000 | 740 |
| 2000-10-23 | 730 | 800 | 690 | 710 | 11,933,000 | 710 |
| 2000-10-20 | 707 | 728 | 691 | 725 | 6,428,000 | 725 |
| 2000-10-19 | 698 | 705 | 682 | 690 | 3,938,000 | 690 |
| 2000-10-18 | 664 | 686 | 660 | 681 | 3,255,000 | 681 |
| 2000-10-17 | 683 | 691 | 653 | 658 | 3,925,000 | 658 |
| 2000-10-16 | 663 | 701 | 656 | 699 | 6,431,000 | 699 |
| 2000-10-13 | 620 | 664 | 620 | 653 | 6,279,000 | 653 |
| 2000-10-12 | 631 | 636 | 615 | 616 | 1,622,000 | 616 |
| 2000-10-11 | 630 | 658 | 630 | 650 | 8,183,000 | 650 |
| 2000-10-10 | 590 | 631 | 590 | 629 | 5,055,000 | 629 |
| 2000-10-06 | 604 | 610 | 591 | 600 | 2,524,000 | 600 |
| 2000-10-05 | 585 | 621 | 584 | 608 | 8,653,000 | 608 |
| 2000-10-04 | 554 | 585 | 554 | 574 | 1,728,000 | 574 |
| 2000-10-03 | 550 | 580 | 549 | 574 | 2,644,000 | 574 |
| 2000-10-02 | 531 | 543 | 530 | 541 | 897,000 | 541 |
| 2000-09-29 | 530 | 551 | 529 | 551 | 773,000 | 551 |
| 2000-09-28 | 539 | 543 | 530 | 542 | 561,000 | 542 |
| 2000-09-27 | 530 | 551 | 525 | 538 | 810,000 | 538 |
| 2000-09-26 | 565 | 565 | 540 | 540 | 462,000 | 540 |
| 2000-09-25 | 543 | 560 | 541 | 551 | 1,250,000 | 551 |
| 2000-09-22 | 547 | 548 | 535 | 539 | 1,946,000 | 539 |
| 2000-09-21 | 561 | 561 | 554 | 557 | 1,534,000 | 557 |
| 2000-09-20 | 570 | 579 | 561 | 571 | 1,350,000 | 571 |
| 2000-09-19 | 568 | 576 | 557 | 565 | 1,643,000 | 565 |
| 2000-09-18 | 590 | 598 | 583 | 588 | 1,185,000 | 588 |
| 2000-09-14 | 583 | 589 | 570 | 582 | 3,063,000 | 582 |
| 2000-09-13 | 588 | 605 | 583 | 590 | 11,466,000 | 590 |
| 2000-09-12 | 562 | 583 | 553 | 578 | 12,545,000 | 578 |
| 2000-09-11 | 529 | 558 | 528 | 557 | 5,518,000 | 557 |
| 2000-09-08 | 546 | 553 | 522 | 539 | 6,579,000 | 539 |
| 2000-09-07 | 520 | 542 | 515 | 539 | 5,869,000 | 539 |
| 2000-09-06 | 500 | 508 | 499 | 500 | 872,000 | 500 |
| 2000-09-05 | 510 | 510 | 491 | 498 | 1,101,000 | 498 |
| 2000-09-04 | 529 | 530 | 505 | 510 | 978,000 | 510 |
| 2000-09-01 | 510 | 529 | 505 | 528 | 2,179,000 | 528 |
| 2000-08-31 | 490 | 513 | 486 | 510 | 2,184,000 | 510 |
| 2000-08-30 | 505 | 506 | 490 | 490 | 606,000 | 490 |
| 2000-08-29 | 499 | 514 | 492 | 514 | 968,000 | 514 |
| 2000-08-28 | 509 | 513 | 496 | 500 | 1,274,000 | 500 |
| 2000-08-25 | 520 | 530 | 509 | 509 | 923,000 | 509 |
| 2000-08-24 | 518 | 525 | 516 | 522 | 941,000 | 522 |
| 2000-08-23 | 539 | 540 | 523 | 523 | 1,203,000 | 523 |
| 2000-08-22 | 521 | 543 | 521 | 540 | 2,035,000 | 540 |
| 2000-08-21 | 534 | 534 | 523 | 526 | 681,000 | 526 |
| 2000-08-18 | 537 | 537 | 520 | 535 | 1,422,000 | 535 |
| 2000-08-17 | 555 | 556 | 528 | 540 | 3,042,000 | 540 |
| 2000-08-16 | 526 | 557 | 520 | 550 | 8,425,000 | 550 |
| 2000-08-15 | 519 | 524 | 508 | 523 | 1,500,000 | 523 |
| 2000-08-14 | 525 | 525 | 513 | 517 | 1,281,000 | 517 |
| 2000-08-11 | 500 | 522 | 500 | 515 | 2,628,000 | 515 |
| 2000-08-10 | 502 | 503 | 492 | 499 | 1,539,000 | 499 |
| 2000-08-09 | 505 | 515 | 495 | 501 | 2,934,000 | 501 |
| 2000-08-08 | 480 | 510 | 480 | 505 | 4,343,000 | 505 |
| 2000-08-07 | 480 | 480 | 470 | 475 | 395,000 | 475 |
| 2000-08-04 | 476 | 486 | 470 | 470 | 1,601,000 | 470 |
| 2000-08-03 | 495 | 495 | 470 | 470 | 1,017,000 | 470 |
| 2000-08-02 | 488 | 501 | 486 | 495 | 1,925,000 | 495 |
| 2000-08-01 | 485 | 492 | 480 | 488 | 2,489,000 | 488 |
| 2000-07-31 | 450 | 475 | 435 | 475 | 2,420,000 | 475 |
| 2000-07-28 | 461 | 472 | 456 | 459 | 1,965,000 | 459 |
| 2000-07-27 | 482 | 485 | 451 | 461 | 1,474,000 | 461 |
| 2000-07-26 | 480 | 494 | 475 | 487 | 1,656,000 | 487 |
| 2000-07-25 | 464 | 474 | 460 | 474 | 1,201,000 | 474 |
| 2000-07-24 | 465 | 474 | 450 | 462 | 1,915,000 | 462 |
| 2000-07-21 | 495 | 499 | 465 | 465 | 1,407,000 | 465 |
| 2000-07-19 | 450 | 490 | 445 | 490 | 3,116,000 | 490 |
| 2000-07-18 | 485 | 486 | 461 | 463 | 2,290,000 | 463 |
| 2000-07-17 | 519 | 520 | 495 | 497 | 1,387,000 | 497 |
| 2000-07-14 | 488 | 520 | 476 | 511 | 3,921,000 | 511 |
| 2000-07-13 | 516 | 516 | 486 | 490 | 3,946,000 | 490 |
| 2000-07-12 | 530 | 530 | 498 | 516 | 5,784,000 | 516 |
| 2000-07-11 | 510 | 557 | 509 | 540 | 13,229,000 | 540 |
| 2000-07-10 | 481 | 508 | 480 | 508 | 8,751,000 | 508 |
| 2000-07-07 | 460 | 475 | 450 | 472 | 4,454,000 | 472 |
| 2000-07-06 | 433 | 468 | 433 | 455 | 8,001,000 | 455 |
| 2000-07-05 | 434 | 438 | 428 | 428 | 1,381,000 | 428 |
| 2000-07-04 | 450 | 450 | 429 | 429 | 2,302,000 | 429 |
| 2000-07-03 | 433 | 446 | 431 | 445 | 3,724,000 | 445 |
| 2000-06-30 | 413 | 430 | 410 | 428 | 2,795,000 | 428 |
| 2000-06-29 | 417 | 420 | 407 | 412 | 3,674,000 | 412 |
| 2000-06-28 | 425 | 437 | 420 | 422 | 7,012,000 | 422 |
| 2000-06-27 | 410 | 426 | 403 | 425 | 9,466,000 | 425 |
| 2000-06-26 | 377 | 407 | 373 | 407 | 7,345,000 | 407 |
| 2000-06-23 | 363 | 378 | 361 | 377 | 2,521,000 | 377 |
| 2000-06-22 | 389 | 392 | 371 | 371 | 4,094,000 | 371 |
| 2000-06-21 | 374 | 385 | 372 | 384 | 4,743,000 | 384 |
| 2000-06-20 | 360 | 376 | 360 | 374 | 6,314,000 | 374 |
| 2000-06-19 | 360 | 362 | 351 | 354 | 1,025,000 | 354 |
| 2000-06-16 | 357 | 362 | 348 | 362 | 3,074,000 | 362 |
| 2000-06-15 | 364 | 366 | 357 | 357 | 4,258,000 | 357 |
| 2000-06-14 | 352 | 372 | 352 | 357 | 8,228,000 | 357 |
| 2000-06-13 | 347 | 360 | 345 | 352 | 4,549,000 | 352 |
| 2000-06-12 | 352 | 353 | 341 | 349 | 1,913,000 | 349 |
| 2000-06-09 | 330 | 350 | 330 | 349 | 6,669,000 | 349 |
| 2000-06-08 | 321 | 327 | 321 | 327 | 1,249,000 | 327 |
| 2000-06-07 | 330 | 339 | 320 | 320 | 4,011,000 | 320 |
| 2000-06-06 | 305 | 325 | 304 | 325 | 1,380,000 | 325 |
| 2000-06-05 | 310 | 314 | 303 | 304 | 795,000 | 304 |
| 2000-06-02 | 309 | 311 | 306 | 307 | 521,000 | 307 |
| 2000-06-01 | 310 | 315 | 304 | 305 | 698,000 | 305 |
| 2000-05-31 | 305 | 310 | 304 | 310 | 628,000 | 310 |
| 2000-05-30 | 308 | 308 | 303 | 303 | 529,000 | 303 |
| 2000-05-29 | 306 | 310 | 302 | 306 | 606,000 | 306 |
| 2000-05-26 | 301 | 303 | 300 | 302 | 561,000 | 302 |
| 2000-05-25 | 314 | 314 | 301 | 306 | 878,000 | 306 |
| 2000-05-24 | 301 | 311 | 300 | 309 | 1,230,000 | 309 |
| 2000-05-23 | 305 | 309 | 301 | 301 | 749,000 | 301 |
| 2000-05-22 | 310 | 313 | 306 | 308 | 712,000 | 308 |
| 2000-05-19 | 312 | 315 | 303 | 315 | 967,000 | 315 |
| 2000-05-18 | 305 | 315 | 302 | 312 | 1,500,000 | 312 |
| 2000-05-17 | 310 | 313 | 305 | 305 | 2,110,000 | 305 |
| 2000-05-16 | 329 | 332 | 317 | 322 | 4,675,000 | 322 |
| 2000-05-15 | 315 | 326 | 314 | 324 | 6,218,000 | 324 |
| 2000-05-12 | 298 | 308 | 298 | 307 | 2,878,000 | 307 |
| 2000-05-11 | 292 | 296 | 290 | 294 | 1,354,000 | 294 |
| 2000-05-10 | 286 | 292 | 286 | 290 | 698,000 | 290 |
| 2000-05-09 | 290 | 292 | 285 | 285 | 692,000 | 285 |
| 2000-05-08 | 284 | 290 | 283 | 289 | 938,000 | 289 |
| 2000-05-02 | 278 | 285 | 276 | 280 | 597,000 | 280 |
| 2000-05-01 | 273 | 275 | 272 | 275 | 555,000 | 275 |
| 2000-04-28 | 284 | 284 | 276 | 277 | 391,000 | 277 |
| 2000-04-27 | 272 | 281 | 269 | 281 | 1,051,000 | 281 |
| 2000-04-26 | 270 | 270 | 266 | 268 | 701,000 | 268 |
| 2000-04-25 | 273 | 275 | 267 | 270 | 419,000 | 270 |
| 2000-04-24 | 269 | 274 | 266 | 270 | 408,000 | 270 |
| 2000-04-21 | 275 | 278 | 265 | 269 | 405,000 | 269 |
| 2000-04-20 | 271 | 276 | 269 | 276 | 443,000 | 276 |
| 2000-04-19 | 268 | 269 | 265 | 269 | 543,000 | 269 |
| 2000-04-18 | 269 | 274 | 260 | 263 | 574,000 | 263 |
| 2000-04-17 | 265 | 272 | 263 | 264 | 867,000 | 264 |
| 2000-04-14 | 279 | 282 | 276 | 280 | 470,000 | 280 |
| 2000-04-13 | 272 | 285 | 272 | 280 | 552,000 | 280 |
| 2000-04-12 | 271 | 273 | 269 | 271 | 433,000 | 271 |
| 2000-04-11 | 273 | 275 | 267 | 269 | 1,038,000 | 269 |
| 2000-04-10 | 280 | 281 | 274 | 275 | 512,000 | 275 |
| 2000-04-07 | 281 | 283 | 275 | 278 | 617,000 | 278 |
| 2000-04-06 | 289 | 290 | 283 | 285 | 342,000 | 285 |
| 2000-04-05 | 294 | 295 | 287 | 288 | 655,000 | 288 |
| 2000-04-04 | 301 | 304 | 294 | 296 | 1,187,000 | 296 |
| 2000-04-03 | 288 | 299 | 288 | 297 | 1,392,000 | 297 |
| 2000-03-31 | 285 | 289 | 282 | 286 | 419,000 | 286 |
| 2000-03-30 | 287 | 292 | 280 | 280 | 1,134,000 | 280 |
| 2000-03-29 | 271 | 286 | 270 | 283 | 1,282,000 | 283 |
| 2000-03-28 | 270 | 273 | 266 | 269 | 412,000 | 269 |
| 2000-03-27 | 260 | 267 | 260 | 263 | 520,000 | 263 |
| 2000-03-24 | 265 | 265 | 257 | 258 | 411,000 | 258 |
| 2000-03-23 | 256 | 262 | 256 | 260 | 265,000 | 260 |
| 2000-03-22 | 262 | 263 | 255 | 256 | 315,000 | 256 |
| 2000-03-21 | 265 | 266 | 255 | 262 | 254,000 | 262 |
| 2000-03-17 | 255 | 265 | 255 | 263 | 433,000 | 263 |
| 2000-03-16 | 258 | 263 | 255 | 263 | 215,000 | 263 |
| 2000-03-15 | 258 | 261 | 256 | 258 | 271,000 | 258 |
| 2000-03-14 | 265 | 266 | 259 | 263 | 317,000 | 263 |
| 2000-03-13 | 266 | 269 | 260 | 267 | 575,000 | 267 |
| 2000-03-10 | 259 | 267 | 259 | 263 | 879,000 | 263 |
| 2000-03-09 | 269 | 270 | 261 | 264 | 261,000 | 264 |
| 2000-03-08 | 263 | 268 | 258 | 259 | 307,000 | 259 |
| 2000-03-07 | 260 | 272 | 260 | 269 | 294,000 | 269 |
| 2000-03-06 | 272 | 275 | 266 | 270 | 423,000 | 270 |
| 2000-03-03 | 278 | 284 | 271 | 271 | 463,000 | 271 |
| 2000-03-02 | 270 | 281 | 270 | 278 | 335,000 | 278 |
| 2000-03-01 | 266 | 278 | 266 | 275 | 332,000 | 275 |
| 2000-02-29 | 265 | 272 | 265 | 265 | 302,000 | 265 |
| 2000-02-28 | 275 | 275 | 267 | 269 | 404,000 | 269 |
| 2000-02-25 | 271 | 274 | 267 | 274 | 243,000 | 274 |
| 2000-02-24 | 270 | 274 | 264 | 266 | 208,000 | 266 |
| 2000-02-23 | 260 | 269 | 260 | 269 | 407,000 | 269 |
| 2000-02-22 | 262 | 268 | 258 | 260 | 381,000 | 260 |
| 2000-02-21 | 262 | 264 | 260 | 260 | 447,000 | 260 |
| 2000-02-18 | 269 | 269 | 262 | 262 | 872,000 | 262 |
| 2000-02-17 | 265 | 272 | 263 | 272 | 321,000 | 272 |
| 2000-02-16 | 265 | 268 | 260 | 263 | 409,000 | 263 |
| 2000-02-15 | 268 | 275 | 265 | 265 | 542,000 | 265 |
| 2000-02-14 | 270 | 274 | 266 | 266 | 436,000 | 266 |
| 2000-02-10 | 285 | 285 | 271 | 280 | 564,000 | 280 |
| 2000-02-09 | 290 | 295 | 284 | 285 | 313,000 | 285 |
| 2000-02-08 | 300 | 302 | 291 | 295 | 582,000 | 295 |
| 2000-02-07 | 293 | 300 | 290 | 300 | 582,000 | 300 |
| 2000-02-04 | 298 | 299 | 288 | 290 | 694,000 | 290 |
| 2000-02-03 | 304 | 311 | 295 | 300 | 1,260,000 | 300 |
| 2000-02-02 | 289 | 302 | 284 | 299 | 1,077,000 | 299 |
| 2000-02-01 | 296 | 296 | 285 | 289 | 460,000 | 289 |
| 2000-01-31 | 287 | 295 | 287 | 291 | 405,000 | 291 |
| 2000-01-28 | 295 | 295 | 280 | 284 | 585,000 | 284 |
| 2000-01-27 | 292 | 294 | 285 | 290 | 581,000 | 290 |
| 2000-01-26 | 299 | 300 | 287 | 292 | 1,038,000 | 292 |
| 2000-01-25 | 288 | 304 | 285 | 299 | 2,409,000 | 299 |
| 2000-01-24 | 289 | 289 | 283 | 287 | 740,000 | 287 |
| 2000-01-21 | 272 | 285 | 270 | 281 | 624,000 | 281 |
| 2000-01-20 | 270 | 273 | 269 | 270 | 331,000 | 270 |
| 2000-01-19 | 280 | 285 | 270 | 273 | 338,000 | 273 |
| 2000-01-18 | 289 | 289 | 277 | 285 | 261,000 | 285 |
| 2000-01-17 | 288 | 291 | 283 | 286 | 497,000 | 286 |
| 2000-01-14 | 275 | 291 | 275 | 286 | 843,000 | 286 |
| 2000-01-13 | 265 | 273 | 260 | 270 | 945,000 | 270 |
| 2000-01-12 | 265 | 268 | 260 | 263 | 371,000 | 263 |
| 2000-01-11 | 265 | 275 | 262 | 265 | 430,000 | 265 |
| 2000-01-07 | 260 | 265 | 260 | 261 | 535,000 | 261 |
| 2000-01-06 | 267 | 267 | 250 | 254 | 276,000 | 254 |
| 2000-01-05 | 245 | 263 | 242 | 262 | 525,000 | 262 |
| 2000-01-04 | 248 | 252 | 246 | 246 | 192,000 | 246 |
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
