1963 日揮ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,089 | 1,118 | 1,080 | 1,118 | 1,385,000 | 1,118 |
| 2003-12-29 | 1,020 | 1,049 | 1,007 | 1,049 | 1,608,000 | 1,049 |
| 2003-12-26 | 985 | 1,015 | 980 | 1,010 | 1,504,000 | 1,010 |
| 2003-12-25 | 964 | 983 | 962 | 983 | 546,000 | 983 |
| 2003-12-24 | 970 | 984 | 957 | 964 | 898,000 | 964 |
| 2003-12-22 | 996 | 1,007 | 970 | 978 | 819,000 | 978 |
| 2003-12-19 | 990 | 1,008 | 986 | 986 | 1,700,000 | 986 |
| 2003-12-18 | 975 | 985 | 961 | 973 | 807,000 | 973 |
| 2003-12-17 | 973 | 973 | 936 | 960 | 883,000 | 960 |
| 2003-12-16 | 954 | 962 | 947 | 953 | 1,225,000 | 953 |
| 2003-12-15 | 987 | 998 | 976 | 994 | 1,624,000 | 994 |
| 2003-12-12 | 963 | 968 | 922 | 937 | 4,351,000 | 937 |
| 2003-12-11 | 909 | 932 | 901 | 923 | 1,534,000 | 923 |
| 2003-12-10 | 897 | 910 | 886 | 890 | 1,667,000 | 890 |
| 2003-12-09 | 892 | 892 | 873 | 877 | 384,000 | 877 |
| 2003-12-08 | 898 | 907 | 869 | 876 | 890,000 | 876 |
| 2003-12-05 | 917 | 924 | 903 | 908 | 832,000 | 908 |
| 2003-12-04 | 914 | 919 | 903 | 912 | 751,000 | 912 |
| 2003-12-03 | 922 | 928 | 905 | 913 | 1,098,000 | 913 |
| 2003-12-02 | 905 | 928 | 904 | 917 | 1,289,000 | 917 |
| 2003-12-01 | 862 | 900 | 840 | 895 | 753,000 | 895 |
| 2003-11-28 | 878 | 880 | 860 | 866 | 508,000 | 866 |
| 2003-11-27 | 888 | 888 | 864 | 873 | 556,000 | 873 |
| 2003-11-26 | 860 | 895 | 860 | 882 | 1,021,000 | 882 |
| 2003-11-25 | 870 | 875 | 853 | 860 | 1,427,000 | 860 |
| 2003-11-21 | 870 | 881 | 859 | 860 | 1,408,000 | 860 |
| 2003-11-20 | 871 | 874 | 839 | 869 | 1,763,000 | 869 |
| 2003-11-19 | 827 | 846 | 815 | 821 | 1,481,000 | 821 |
| 2003-11-18 | 829 | 860 | 823 | 857 | 1,066,000 | 857 |
| 2003-11-17 | 880 | 880 | 825 | 825 | 797,000 | 825 |
| 2003-11-14 | 896 | 905 | 888 | 888 | 1,344,000 | 888 |
| 2003-11-13 | 931 | 933 | 902 | 906 | 1,040,000 | 906 |
| 2003-11-12 | 914 | 922 | 892 | 907 | 1,008,000 | 907 |
| 2003-11-11 | 915 | 924 | 878 | 887 | 1,547,000 | 887 |
| 2003-11-10 | 955 | 955 | 922 | 935 | 1,575,000 | 935 |
| 2003-11-07 | 954 | 957 | 930 | 957 | 1,398,000 | 957 |
| 2003-11-06 | 956 | 961 | 921 | 953 | 1,334,000 | 953 |
| 2003-11-05 | 940 | 942 | 915 | 936 | 1,292,000 | 936 |
| 2003-11-04 | 935 | 965 | 934 | 940 | 1,631,000 | 940 |
| 2003-10-31 | 939 | 958 | 913 | 945 | 846,000 | 945 |
| 2003-10-30 | 948 | 949 | 930 | 941 | 720,000 | 941 |
| 2003-10-29 | 960 | 960 | 943 | 948 | 808,000 | 948 |
| 2003-10-28 | 958 | 958 | 923 | 930 | 956,000 | 930 |
| 2003-10-27 | 928 | 940 | 922 | 938 | 816,000 | 938 |
| 2003-10-24 | 900 | 934 | 880 | 898 | 938,000 | 898 |
| 2003-10-23 | 931 | 934 | 880 | 890 | 1,387,000 | 890 |
| 2003-10-22 | 990 | 990 | 942 | 950 | 1,643,000 | 950 |
| 2003-10-21 | 1,005 | 1,016 | 991 | 998 | 1,308,000 | 998 |
| 2003-10-20 | 977 | 1,003 | 976 | 990 | 1,301,000 | 990 |
| 2003-10-17 | 990 | 996 | 973 | 987 | 1,396,000 | 987 |
| 2003-10-16 | 971 | 1,000 | 965 | 1,000 | 1,212,000 | 1,000 |
| 2003-10-15 | 965 | 978 | 961 | 961 | 1,141,000 | 961 |
| 2003-10-14 | 957 | 969 | 952 | 961 | 1,049,000 | 961 |
| 2003-10-10 | 945 | 976 | 945 | 954 | 1,898,000 | 954 |
| 2003-10-09 | 950 | 973 | 949 | 955 | 1,374,000 | 955 |
| 2003-10-08 | 964 | 975 | 954 | 960 | 1,717,000 | 960 |
| 2003-10-07 | 990 | 994 | 969 | 983 | 1,741,000 | 983 |
| 2003-10-06 | 1,007 | 1,010 | 987 | 992 | 1,765,000 | 992 |
| 2003-10-03 | 976 | 1,020 | 976 | 997 | 3,216,000 | 997 |
| 2003-10-02 | 974 | 993 | 973 | 981 | 2,349,000 | 981 |
| 2003-10-01 | 973 | 980 | 967 | 974 | 1,948,000 | 974 |
| 2003-09-30 | 979 | 988 | 976 | 979 | 1,434,000 | 979 |
| 2003-09-29 | 981 | 995 | 972 | 975 | 1,490,000 | 975 |
| 2003-09-26 | 945 | 995 | 945 | 980 | 2,402,000 | 980 |
| 2003-09-25 | 974 | 980 | 947 | 952 | 5,837,000 | 952 |
| 2003-09-24 | 948 | 980 | 940 | 974 | 12,640,000 | 974 |
| 2003-09-22 | 914 | 925 | 902 | 921 | 2,476,000 | 921 |
| 2003-09-19 | 960 | 964 | 924 | 924 | 3,324,000 | 924 |
| 2003-09-18 | 950 | 964 | 946 | 956 | 1,556,000 | 956 |
| 2003-09-17 | 950 | 963 | 941 | 953 | 2,545,000 | 953 |
| 2003-09-16 | 935 | 944 | 935 | 940 | 2,095,000 | 940 |
| 2003-09-12 | 931 | 943 | 923 | 943 | 2,120,000 | 943 |
| 2003-09-11 | 932 | 932 | 905 | 915 | 2,980,000 | 915 |
| 2003-09-10 | 942 | 949 | 926 | 932 | 6,526,000 | 932 |
| 2003-09-09 | 870 | 890 | 870 | 882 | 893,000 | 882 |
| 2003-09-08 | 865 | 870 | 857 | 868 | 330,000 | 868 |
| 2003-09-05 | 870 | 872 | 857 | 865 | 550,000 | 865 |
| 2003-09-04 | 865 | 890 | 865 | 871 | 931,000 | 871 |
| 2003-09-03 | 881 | 885 | 861 | 878 | 1,025,000 | 878 |
| 2003-09-02 | 899 | 899 | 876 | 891 | 1,353,000 | 891 |
| 2003-09-01 | 899 | 908 | 891 | 902 | 1,400,000 | 902 |
| 2003-08-29 | 872 | 899 | 872 | 899 | 928,000 | 899 |
| 2003-08-28 | 896 | 896 | 857 | 869 | 1,122,000 | 869 |
| 2003-08-27 | 908 | 908 | 891 | 900 | 1,106,000 | 900 |
| 2003-08-26 | 880 | 900 | 880 | 900 | 967,000 | 900 |
| 2003-08-25 | 900 | 900 | 880 | 880 | 1,904,000 | 880 |
| 2003-08-22 | 908 | 908 | 888 | 897 | 2,359,000 | 897 |
| 2003-08-21 | 870 | 902 | 865 | 898 | 2,688,000 | 898 |
| 2003-08-20 | 840 | 860 | 837 | 860 | 816,000 | 860 |
| 2003-08-19 | 860 | 860 | 837 | 837 | 1,125,000 | 837 |
| 2003-08-18 | 846 | 854 | 832 | 842 | 936,000 | 842 |
| 2003-08-15 | 829 | 848 | 821 | 843 | 1,348,000 | 843 |
| 2003-08-14 | 799 | 813 | 795 | 810 | 603,000 | 810 |
| 2003-08-13 | 785 | 802 | 783 | 795 | 1,385,000 | 795 |
| 2003-08-12 | 795 | 802 | 778 | 779 | 962,000 | 779 |
| 2003-08-11 | 785 | 794 | 777 | 790 | 643,000 | 790 |
| 2003-08-08 | 779 | 790 | 763 | 777 | 1,246,000 | 777 |
| 2003-08-07 | 783 | 790 | 771 | 778 | 1,361,000 | 778 |
| 2003-08-06 | 803 | 810 | 791 | 793 | 1,437,000 | 793 |
| 2003-08-05 | 824 | 836 | 812 | 815 | 1,527,000 | 815 |
| 2003-08-04 | 822 | 828 | 817 | 822 | 510,000 | 822 |
| 2003-08-01 | 841 | 843 | 830 | 832 | 764,000 | 832 |
| 2003-07-31 | 839 | 848 | 826 | 845 | 989,000 | 845 |
| 2003-07-30 | 827 | 846 | 827 | 834 | 1,280,000 | 834 |
| 2003-07-29 | 847 | 849 | 845 | 847 | 1,475,000 | 847 |
| 2003-07-28 | 850 | 852 | 839 | 846 | 1,593,000 | 846 |
| 2003-07-25 | 840 | 852 | 821 | 840 | 2,174,000 | 840 |
| 2003-07-24 | 826 | 847 | 823 | 840 | 4,530,000 | 840 |
| 2003-07-23 | 790 | 803 | 789 | 796 | 3,347,000 | 796 |
| 2003-07-22 | 741 | 770 | 741 | 770 | 1,097,000 | 770 |
| 2003-07-18 | 743 | 748 | 738 | 741 | 460,000 | 741 |
| 2003-07-17 | 765 | 765 | 736 | 743 | 1,255,000 | 743 |
| 2003-07-16 | 764 | 769 | 756 | 760 | 897,000 | 760 |
| 2003-07-15 | 769 | 772 | 761 | 766 | 1,291,000 | 766 |
| 2003-07-14 | 782 | 788 | 761 | 761 | 1,983,000 | 761 |
| 2003-07-11 | 780 | 785 | 763 | 780 | 2,553,000 | 780 |
| 2003-07-10 | 762 | 779 | 762 | 779 | 1,544,000 | 779 |
| 2003-07-09 | 740 | 752 | 725 | 752 | 1,446,000 | 752 |
| 2003-07-08 | 770 | 772 | 741 | 744 | 1,808,000 | 744 |
| 2003-07-07 | 777 | 778 | 767 | 767 | 879,000 | 767 |
| 2003-07-04 | 763 | 771 | 759 | 771 | 1,434,000 | 771 |
| 2003-07-03 | 781 | 793 | 761 | 775 | 2,786,000 | 775 |
| 2003-07-02 | 799 | 799 | 779 | 780 | 2,356,000 | 780 |
| 2003-07-01 | 809 | 809 | 793 | 798 | 940,000 | 798 |
| 2003-06-30 | 813 | 813 | 800 | 808 | 763,000 | 808 |
| 2003-06-27 | 804 | 813 | 791 | 812 | 1,329,000 | 812 |
| 2003-06-26 | 794 | 802 | 788 | 788 | 2,272,000 | 788 |
| 2003-06-25 | 776 | 791 | 772 | 788 | 1,241,000 | 788 |
| 2003-06-24 | 790 | 790 | 766 | 768 | 1,474,000 | 768 |
| 2003-06-23 | 768 | 794 | 765 | 785 | 2,364,000 | 785 |
| 2003-06-20 | 750 | 764 | 748 | 760 | 1,791,000 | 760 |
| 2003-06-19 | 760 | 762 | 750 | 759 | 1,246,000 | 759 |
| 2003-06-18 | 770 | 775 | 757 | 763 | 1,563,000 | 763 |
| 2003-06-17 | 783 | 789 | 770 | 777 | 1,342,000 | 777 |
| 2003-06-16 | 788 | 789 | 775 | 779 | 709,000 | 779 |
| 2003-06-13 | 787 | 799 | 777 | 798 | 1,621,000 | 798 |
| 2003-06-12 | 804 | 805 | 785 | 788 | 665,000 | 788 |
| 2003-06-11 | 800 | 807 | 793 | 793 | 1,396,000 | 793 |
| 2003-06-10 | 800 | 800 | 790 | 796 | 1,031,000 | 796 |
| 2003-06-09 | 798 | 806 | 796 | 801 | 1,476,000 | 801 |
| 2003-06-06 | 800 | 801 | 775 | 789 | 2,371,000 | 789 |
| 2003-06-05 | 796 | 812 | 796 | 800 | 3,022,000 | 800 |
| 2003-06-04 | 798 | 805 | 783 | 786 | 1,518,000 | 786 |
| 2003-06-03 | 773 | 797 | 771 | 792 | 3,486,000 | 792 |
| 2003-06-02 | 770 | 772 | 760 | 767 | 2,074,000 | 767 |
| 2003-05-30 | 762 | 784 | 760 | 760 | 3,193,000 | 760 |
| 2003-05-29 | 783 | 790 | 757 | 765 | 5,344,000 | 765 |
| 2003-05-28 | 815 | 819 | 791 | 791 | 3,552,000 | 791 |
| 2003-05-27 | 815 | 824 | 810 | 812 | 2,162,000 | 812 |
| 2003-05-26 | 818 | 822 | 803 | 819 | 4,119,000 | 819 |
| 2003-05-23 | 804 | 820 | 790 | 810 | 15,490,000 | 810 |
| 2003-05-22 | 834 | 834 | 834 | 834 | 426,000 | 834 |
| 2003-05-21 | 950 | 953 | 934 | 934 | 1,066,000 | 934 |
| 2003-05-20 | 972 | 988 | 951 | 954 | 3,491,000 | 954 |
| 2003-05-19 | 911 | 948 | 911 | 945 | 2,212,000 | 945 |
| 2003-05-16 | 896 | 915 | 890 | 907 | 1,530,000 | 907 |
| 2003-05-15 | 884 | 894 | 873 | 879 | 964,000 | 879 |
| 2003-05-14 | 885 | 898 | 878 | 891 | 1,074,000 | 891 |
| 2003-05-13 | 900 | 903 | 888 | 891 | 619,000 | 891 |
| 2003-05-12 | 912 | 913 | 903 | 908 | 786,000 | 908 |
| 2003-05-09 | 880 | 908 | 880 | 908 | 629,000 | 908 |
| 2003-05-08 | 891 | 903 | 886 | 888 | 685,000 | 888 |
| 2003-05-07 | 898 | 912 | 885 | 911 | 1,507,000 | 911 |
| 2003-05-06 | 894 | 905 | 879 | 896 | 1,908,000 | 896 |
| 2003-05-02 | 880 | 885 | 861 | 883 | 1,358,000 | 883 |
| 2003-05-01 | 825 | 837 | 819 | 834 | 837,000 | 834 |
| 2003-04-30 | 830 | 846 | 830 | 840 | 1,226,000 | 840 |
| 2003-04-28 | 844 | 852 | 833 | 840 | 485,000 | 840 |
| 2003-04-25 | 830 | 859 | 807 | 840 | 1,188,000 | 840 |
| 2003-04-24 | 831 | 847 | 831 | 838 | 956,000 | 838 |
| 2003-04-23 | 870 | 870 | 849 | 851 | 536,000 | 851 |
| 2003-04-22 | 873 | 885 | 857 | 880 | 589,000 | 880 |
| 2003-04-21 | 867 | 873 | 857 | 872 | 347,000 | 872 |
| 2003-04-18 | 867 | 875 | 854 | 856 | 471,000 | 856 |
| 2003-04-17 | 880 | 890 | 867 | 867 | 614,000 | 867 |
| 2003-04-16 | 880 | 895 | 866 | 895 | 1,179,000 | 895 |
| 2003-04-15 | 851 | 874 | 846 | 874 | 565,000 | 874 |
| 2003-04-14 | 859 | 875 | 838 | 841 | 802,000 | 841 |
| 2003-04-11 | 841 | 864 | 841 | 858 | 792,000 | 858 |
| 2003-04-10 | 868 | 868 | 840 | 851 | 1,014,000 | 851 |
| 2003-04-09 | 856 | 878 | 856 | 878 | 1,253,000 | 878 |
| 2003-04-08 | 890 | 890 | 871 | 876 | 1,342,000 | 876 |
| 2003-04-07 | 866 | 901 | 865 | 900 | 1,652,000 | 900 |
| 2003-04-04 | 873 | 873 | 856 | 865 | 893,000 | 865 |
| 2003-04-03 | 850 | 880 | 847 | 863 | 1,672,000 | 863 |
| 2003-04-02 | 829 | 839 | 825 | 832 | 919,000 | 832 |
| 2003-04-01 | 829 | 853 | 827 | 839 | 1,225,000 | 839 |
| 2003-03-31 | 861 | 863 | 845 | 845 | 1,117,000 | 845 |
| 2003-03-28 | 875 | 888 | 866 | 871 | 1,149,000 | 871 |
| 2003-03-27 | 872 | 887 | 865 | 874 | 1,331,000 | 874 |
| 2003-03-26 | 852 | 871 | 845 | 865 | 2,118,000 | 865 |
| 2003-03-25 | 830 | 833 | 808 | 818 | 1,672,000 | 818 |
| 2003-03-24 | 840 | 865 | 826 | 860 | 2,314,000 | 860 |
| 2003-03-20 | 780 | 814 | 780 | 812 | 1,501,000 | 812 |
| 2003-03-19 | 759 | 775 | 755 | 770 | 2,094,000 | 770 |
| 2003-03-18 | 738 | 757 | 735 | 752 | 1,968,000 | 752 |
| 2003-03-17 | 750 | 750 | 727 | 728 | 741,000 | 728 |
| 2003-03-14 | 755 | 761 | 742 | 760 | 1,206,000 | 760 |
| 2003-03-13 | 751 | 762 | 749 | 754 | 700,000 | 754 |
| 2003-03-12 | 760 | 764 | 743 | 752 | 1,115,000 | 752 |
| 2003-03-11 | 769 | 790 | 767 | 770 | 783,000 | 770 |
| 2003-03-10 | 764 | 777 | 762 | 765 | 759,000 | 765 |
| 2003-03-07 | 791 | 793 | 763 | 769 | 1,242,000 | 769 |
| 2003-03-06 | 798 | 803 | 791 | 796 | 853,000 | 796 |
| 2003-03-05 | 805 | 812 | 797 | 798 | 709,000 | 798 |
| 2003-03-04 | 820 | 827 | 815 | 818 | 433,000 | 818 |
| 2003-03-03 | 802 | 833 | 802 | 831 | 1,693,000 | 831 |
| 2003-02-28 | 796 | 799 | 791 | 799 | 440,000 | 799 |
| 2003-02-27 | 780 | 792 | 779 | 786 | 431,000 | 786 |
| 2003-02-26 | 763 | 784 | 763 | 782 | 539,000 | 782 |
| 2003-02-25 | 792 | 792 | 760 | 761 | 784,000 | 761 |
| 2003-02-24 | 782 | 793 | 782 | 793 | 447,000 | 793 |
| 2003-02-21 | 809 | 809 | 781 | 783 | 495,000 | 783 |
| 2003-02-20 | 781 | 826 | 781 | 810 | 1,384,000 | 810 |
| 2003-02-19 | 801 | 813 | 780 | 780 | 709,000 | 780 |
| 2003-02-18 | 796 | 812 | 796 | 800 | 1,704,000 | 800 |
| 2003-02-17 | 767 | 804 | 767 | 794 | 2,427,000 | 794 |
| 2003-02-14 | 757 | 774 | 752 | 766 | 1,176,000 | 766 |
| 2003-02-13 | 745 | 767 | 737 | 747 | 1,431,000 | 747 |
| 2003-02-12 | 748 | 748 | 736 | 744 | 415,000 | 744 |
| 2003-02-10 | 747 | 751 | 740 | 748 | 318,000 | 748 |
| 2003-02-07 | 738 | 747 | 736 | 746 | 299,000 | 746 |
| 2003-02-06 | 742 | 742 | 730 | 731 | 564,000 | 731 |
| 2003-02-05 | 750 | 763 | 742 | 742 | 920,000 | 742 |
| 2003-02-04 | 749 | 762 | 744 | 758 | 686,000 | 758 |
| 2003-02-03 | 712 | 733 | 712 | 732 | 370,000 | 732 |
| 2003-01-31 | 708 | 728 | 700 | 722 | 895,000 | 722 |
| 2003-01-30 | 700 | 717 | 692 | 708 | 1,042,000 | 708 |
| 2003-01-29 | 725 | 725 | 705 | 706 | 710,000 | 706 |
| 2003-01-28 | 725 | 744 | 722 | 731 | 1,010,000 | 731 |
| 2003-01-27 | 734 | 738 | 723 | 724 | 898,000 | 724 |
| 2003-01-24 | 763 | 770 | 745 | 754 | 1,399,000 | 754 |
| 2003-01-23 | 753 | 759 | 737 | 755 | 934,000 | 755 |
| 2003-01-22 | 774 | 777 | 750 | 760 | 955,000 | 760 |
| 2003-01-21 | 735 | 758 | 734 | 754 | 1,586,000 | 754 |
| 2003-01-20 | 730 | 740 | 726 | 734 | 2,442,000 | 734 |
| 2003-01-17 | 751 | 755 | 743 | 750 | 1,906,000 | 750 |
| 2003-01-16 | 789 | 790 | 761 | 761 | 1,744,000 | 761 |
| 2003-01-15 | 731 | 791 | 730 | 790 | 2,723,000 | 790 |
| 2003-01-14 | 709 | 724 | 702 | 721 | 979,000 | 721 |
| 2003-01-10 | 700 | 702 | 682 | 690 | 663,000 | 690 |
| 2003-01-09 | 702 | 708 | 682 | 692 | 939,000 | 692 |
| 2003-01-08 | 703 | 726 | 694 | 712 | 2,029,000 | 712 |
| 2003-01-07 | 696 | 712 | 691 | 703 | 1,790,000 | 703 |
| 2003-01-06 | 674 | 680 | 662 | 666 | 332,000 | 666 |
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