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