1963 日揮ホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	669	675	660	664	181,000	664
2002-12-27	650	682	650	668	385,000	668
2002-12-26	641	675	641	670	457,000	670
2002-12-25	648	658	637	638	461,000	638
2002-12-24	648	661	643	656	570,000	656
2002-12-20	668	676	651	653	818,000	653
2002-12-19	640	663	640	662	772,000	662
2002-12-18	642	658	637	640	920,000	640
2002-12-17	675	680	651	652	848,000	652
2002-12-16	666	691	664	675	1,058,000	675
2002-12-13	674	697	671	671	1,483,000	671
2002-12-12	695	695	673	683	1,816,000	683
2002-12-11	739	746	713	715	841,000	715
2002-12-10	735	744	727	736	1,230,000	736
2002-12-09	712	750	712	744	1,628,000	744
2002-12-06	705	723	704	711	1,007,000	711
2002-12-05	705	710	702	706	794,000	706
2002-12-04	716	722	700	713	1,082,000	713
2002-12-03	709	728	709	718	614,000	718
2002-12-02	729	733	723	729	749,000	729
2002-11-29	725	732	696	729	1,301,000	729
2002-11-28	700	716	695	716	1,597,000	716
2002-11-27	673	686	665	686	1,374,000	686
2002-11-26	667	681	660	677	1,831,000	677
2002-11-25	659	672	645	658	2,296,000	658
2002-11-22	589	624	576	609	2,643,000	609
2002-11-21	537	565	535	549	1,370,000	549
2002-11-20	520	534	519	527	1,040,000	527
2002-11-19	556	560	511	516	1,343,000	516
2002-11-18	619	619	566	583	672,000	583
2002-11-15	577	630	566	614	1,084,000	614
2002-11-14	610	613	583	590	596,000	590
2002-11-13	624	626	608	613	442,000	613
2002-11-12	612	632	612	620	307,000	620
2002-11-11	634	639	620	622	208,000	622
2002-11-08	645	653	641	649	293,000	649
2002-11-07	662	667	648	655	479,000	655
2002-11-06	681	691	661	672	878,000	672
2002-11-05	680	681	674	679	478,000	679
2002-11-01	672	676	663	676	495,000	676
2002-10-31	685	685	660	683	445,000	683
2002-10-30	660	687	660	686	351,000	686
2002-10-29	668	675	668	673	146,000	673
2002-10-28	670	670	653	668	361,000	668
2002-10-25	678	683	676	676	482,000	676
2002-10-24	675	679	663	679	558,000	679
2002-10-23	650	665	638	665	1,206,000	665
2002-10-22	684	685	665	665	618,000	665
2002-10-21	690	692	672	678	474,000	678
2002-10-18	682	694	674	689	1,601,000	689
2002-10-17	630	684	627	652	2,298,000	652
2002-10-16	637	650	617	622	2,410,000	622
2002-10-15	625	625	610	617	1,352,000	617
2002-10-11	641	647	625	629	455,000	629
2002-10-10	586	623	583	623	1,074,000	623
2002-10-09	648	650	626	626	854,000	626
2002-10-08	656	659	652	652	594,000	652
2002-10-07	676	676	666	666	999,000	666
2002-10-04	674	678	665	675	987,000	675
2002-10-03	665	682	662	666	1,559,000	666
2002-10-02	685	685	656	656	761,000	656
2002-10-01	673	677	655	664	1,101,000	664
2002-09-30	700	707	687	700	834,000	700
2002-09-27	686	695	682	695	717,000	695
2002-09-26	680	687	674	676	461,000	676
2002-09-25	679	685	662	670	481,000	670
2002-09-24	699	699	665	669	790,000	669
2002-09-20	682	698	680	689	784,000	689
2002-09-19	713	740	679	682	1,927,000	682
2002-09-18	692	724	692	723	2,549,000	723
2002-09-17	684	703	677	702	1,317,000	702
2002-09-13	675	687	661	661	1,265,000	661
2002-09-12	686	690	673	685	468,000	685
2002-09-11	674	685	663	684	1,281,000	684
2002-09-10	675	680	662	668	1,452,000	668
2002-09-09	690	698	672	674	791,000	674
2002-09-06	681	697	671	690	1,903,000	690
2002-09-05	692	723	687	710	2,100,000	710
2002-09-04	681	690	675	684	1,733,000	684
2002-09-03	685	703	672	701	2,614,000	701
2002-09-02	769	769	739	740	506,000	740
2002-08-30	745	783	742	772	635,000	772
2002-08-29	762	762	745	749	827,000	749
2002-08-28	774	780	763	765	831,000	765
2002-08-27	798	804	775	783	869,000	783
2002-08-26	789	814	785	806	422,000	806
2002-08-23	793	805	790	790	802,000	790
2002-08-22	791	803	784	800	1,380,000	800
2002-08-21	820	821	796	796	853,000	796
2002-08-20	836	840	819	819	877,000	819
2002-08-19	838	846	828	839	1,344,000	839
2002-08-16	827	836	824	834	775,000	834
2002-08-15	820	825	812	817	497,000	817
2002-08-14	808	820	808	812	594,000	812
2002-08-13	803	819	797	811	453,000	811
2002-08-12	830	832	801	801	1,259,000	801
2002-08-09	826	829	813	828	396,000	828
2002-08-08	790	808	790	804	768,000	804
2002-08-07	788	800	767	796	1,501,000	796
2002-08-06	775	802	775	793	1,444,000	793
2002-08-05	770	781	760	779	558,000	779
2002-08-02	761	775	760	772	591,000	772
2002-08-01	780	781	766	771	1,057,000	771
2002-07-31	760	790	746	780	2,011,000	780
2002-07-30	766	774	758	770	1,323,000	770
2002-07-29	778	785	744	756	755,000	756
2002-07-26	786	791	766	783	2,173,000	783
2002-07-25	805	806	796	796	1,405,000	796
2002-07-24	790	803	777	795	884,000	795
2002-07-23	785	794	780	786	1,406,000	786
2002-07-22	755	794	755	784	942,000	784
2002-07-19	767	781	762	780	786,000	780
2002-07-18	775	782	764	778	1,429,000	778
2002-07-17	774	775	735	761	2,194,000	761
2002-07-16	789	794	761	772	2,119,000	772
2002-07-15	818	825	803	809	640,000	809
2002-07-12	831	840	816	816	506,000	816
2002-07-11	859	859	831	833	631,000	833
2002-07-10	855	868	849	857	1,144,000	857
2002-07-09	838	860	833	860	594,000	860
2002-07-08	847	851	845	848	1,110,000	848
2002-07-05	853	854	823	827	683,000	827
2002-07-04	847	855	840	854	860,000	854
2002-07-03	813	845	812	845	1,034,000	845
2002-07-02	822	823	812	817	873,000	817
2002-07-01	859	860	834	838	843,000	838
2002-06-28	833	852	832	850	848,000	850
2002-06-27	815	820	810	810	740,000	810
2002-06-26	850	850	821	829	511,000	829
2002-06-25	847	860	847	860	745,000	860
2002-06-24	839	855	837	847	394,000	847
2002-06-21	865	870	853	859	403,000	859
2002-06-20	855	879	853	864	555,000	864
2002-06-19	885	886	864	865	614,000	865
2002-06-18	881	890	868	880	1,137,000	880
2002-06-17	901	901	875	875	912,000	875
2002-06-14	935	935	906	917	1,308,000	917
2002-06-13	955	955	916	925	1,331,000	925
2002-06-12	932	946	916	935	948,000	935
2002-06-11	950	962	947	956	606,000	956
2002-06-10	955	972	943	959	1,698,000	959
2002-06-07	948	962	926	951	2,623,000	951
2002-06-06	933	949	931	948	2,471,000	948
2002-06-05	905	922	905	917	666,000	917
2002-06-04	918	925	907	910	710,000	910
2002-06-03	944	945	920	938	789,000	938
2002-05-31	935	946	930	945	1,729,000	945
2002-05-30	925	942	920	937	1,420,000	937
2002-05-29	915	920	911	915	614,000	915
2002-05-28	926	930	916	924	1,341,000	924
2002-05-27	920	943	916	936	1,637,000	936
2002-05-24	920	925	907	918	1,038,000	918
2002-05-23	928	935	914	930	3,381,000	930
2002-05-22	932	971	931	968	3,277,000	968
2002-05-21	916	930	913	927	936,000	927
2002-05-20	907	915	902	913	1,921,000	913
2002-05-17	897	902	892	897	1,747,000	897
2002-05-16	895	910	893	909	946,000	909
2002-05-15	895	906	890	896	1,612,000	896
2002-05-14	917	917	883	883	1,017,000	883
2002-05-13	900	907	892	907	674,000	907
2002-05-10	915	915	894	902	1,759,000	902
2002-05-09	927	937	913	922	1,547,000	922
2002-05-08	896	941	896	937	2,528,000	937
2002-05-07	905	920	890	890	1,367,000	890
2002-05-02	934	938	893	909	5,150,000	909
2002-05-01	900	907	869	900	4,734,000	900
2002-04-30	930	938	905	905	1,333,000	905
2002-04-26	951	952	936	939	834,000	939
2002-04-25	933	955	933	954	756,000	954
2002-04-24	949	953	942	943	569,000	943
2002-04-23	951	952	941	949	534,000	949
2002-04-22	948	959	944	954	733,000	954
2002-04-19	959	964	950	953	720,000	953
2002-04-18	945	970	944	969	835,000	969
2002-04-17	971	981	950	954	710,000	954
2002-04-16	959	981	955	980	677,000	980
2002-04-15	948	953	945	950	479,000	950
2002-04-12	940	959	929	942	1,387,000	942
2002-04-11	970	989	930	940	2,170,000	940
2002-04-10	978	995	965	970	815,000	970
2002-04-09	1,010	1,023	985	988	747,000	988
2002-04-08	1,021	1,032	1,010	1,021	727,000	1,021
2002-04-05	1,025	1,036	1,002	1,021	1,579,000	1,021
2002-04-04	1,043	1,069	1,040	1,065	1,178,000	1,065
2002-04-03	1,022	1,076	1,012	1,063	2,110,000	1,063
2002-04-02	1,001	1,005	995	1,002	995,000	1,002
2002-04-01	1,009	1,020	990	1,007	478,000	1,007
2002-03-29	1,048	1,049	1,029	1,029	727,000	1,029
2002-03-28	1,005	1,040	1,004	1,028	1,428,000	1,028
2002-03-27	979	1,007	971	997	1,127,000	997
2002-03-26	1,019	1,019	971	979	689,000	979
2002-03-25	1,001	1,020	998	1,019	1,552,000	1,019
2002-03-22	1,040	1,048	998	1,020	1,479,000	1,020
2002-03-20	1,015	1,094	1,010	1,049	3,583,000	1,049
2002-03-19	989	995	960	994	1,044,000	994
2002-03-18	988	998	980	981	1,785,000	981
2002-03-15	945	965	940	965	1,798,000	965
2002-03-14	920	940	910	937	1,673,000	937
2002-03-13	900	907	898	900	1,025,000	900
2002-03-12	915	928	899	900	765,000	900
2002-03-11	900	910	895	910	726,000	910
2002-03-08	895	913	891	909	2,186,000	909
2002-03-07	925	925	885	894	1,061,000	894
2002-03-06	914	930	906	916	509,000	916
2002-03-05	948	955	920	923	958,000	923
2002-03-04	948	950	934	938	1,295,000	938
2002-03-01	906	930	906	922	1,033,000	922
2002-02-28	893	919	884	903	823,000	903
2002-02-27	898	898	876	884	890,000	884
2002-02-26	857	886	854	886	1,023,000	886
2002-02-25	845	880	795	865	3,990,000	865
2002-02-22	910	920	894	895	2,062,000	895
2002-02-21	940	945	928	930	924,000	930
2002-02-20	920	940	920	939	421,000	939
2002-02-19	945	947	928	928	535,000	928
2002-02-18	947	947	928	939	665,000	939
2002-02-15	942	951	939	949	703,000	949
2002-02-14	970	970	945	952	869,000	952
2002-02-13	978	979	947	970	841,000	970
2002-02-12	950	973	948	968	1,269,000	968
2002-02-08	932	937	920	933	1,224,000	933
2002-02-07	945	963	930	957	776,000	957
2002-02-06	901	927	897	915	727,000	915
2002-02-05	908	915	896	904	829,000	904
2002-02-04	933	941	922	922	933,000	922
2002-02-01	950	954	935	943	874,000	943
2002-01-31	930	950	922	940	998,000	940
2002-01-30	950	955	923	930	1,471,000	930
2002-01-29	980	984	950	970	1,685,000	970
2002-01-28	979	988	965	980	1,744,000	980
2002-01-25	938	963	938	960	2,089,000	960
2002-01-24	910	934	910	932	777,000	932
2002-01-23	892	915	892	910	814,000	910
2002-01-22	938	938	911	911	493,000	911
2002-01-21	928	948	920	944	998,000	944
2002-01-18	914	934	905	934	834,000	934
2002-01-17	902	919	890	911	1,155,000	911
2002-01-16	885	906	885	902	732,000	902
2002-01-15	891	904	888	895	2,118,000	895
2002-01-11	928	930	921	921	1,700,000	921
2002-01-10	970	970	938	948	1,136,000	948
2002-01-09	953	970	953	970	1,006,000	970
2002-01-08	988	995	965	971	1,974,000	971
2002-01-07	965	985	958	984	1,547,000	984
2002-01-04	967	977	962	971	498,000	971

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