1963 日揮ホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,960	1,960	1,920	1,929	674,000	1,929
2007-12-27	2,000	2,000	1,978	1,984	1,868,000	1,984
2007-12-26	2,005	2,015	1,980	2,015	800,000	2,015
2007-12-25	1,979	2,005	1,970	1,996	1,601,000	1,996
2007-12-21	1,950	1,976	1,927	1,965	1,784,000	1,965
2007-12-20	1,980	1,986	1,922	1,927	1,879,000	1,927
2007-12-19	1,945	1,964	1,917	1,920	1,813,000	1,920
2007-12-18	1,911	1,958	1,865	1,925	1,982,000	1,925
2007-12-17	2,010	2,010	1,933	1,941	1,917,000	1,941
2007-12-14	2,030	2,050	1,984	2,005	3,654,000	2,005
2007-12-13	2,085	2,100	2,015	2,025	2,145,000	2,025
2007-12-12	2,040	2,120	2,030	2,115	1,923,000	2,115
2007-12-11	2,050	2,090	2,030	2,080	1,798,000	2,080
2007-12-10	2,035	2,040	1,999	2,030	1,442,000	2,030
2007-12-07	2,020	2,050	2,020	2,035	1,611,000	2,035
2007-12-06	2,010	2,015	1,974	2,000	1,910,000	2,000
2007-12-05	1,962	1,970	1,916	1,958	2,319,000	1,958
2007-12-04	1,999	2,040	1,971	1,977	2,440,000	1,977
2007-12-03	2,040	2,070	1,995	2,025	1,721,000	2,025
2007-11-30	2,020	2,055	2,015	2,050	1,999,000	2,050
2007-11-29	2,060	2,060	2,015	2,015	1,427,000	2,015
2007-11-28	1,997	2,020	1,966	1,983	2,292,000	1,983
2007-11-27	1,935	2,005	1,905	1,972	2,977,000	1,972
2007-11-26	1,947	2,030	1,924	1,993	3,075,000	1,993
2007-11-22	1,876	1,927	1,839	1,890	2,469,000	1,890
2007-11-21	1,883	1,948	1,830	1,846	4,360,000	1,846
2007-11-20	1,850	1,884	1,793	1,876	5,392,000	1,876
2007-11-19	1,970	2,015	1,894	1,902	2,165,000	1,902
2007-11-16	1,950	2,005	1,931	1,991	3,015,000	1,991
2007-11-15	2,000	2,045	1,950	1,982	5,886,000	1,982
2007-11-14	1,939	2,055	1,932	2,050	4,897,000	2,050
2007-11-13	1,838	1,900	1,811	1,886	3,223,000	1,886
2007-11-12	1,793	1,837	1,783	1,837	3,106,000	1,837
2007-11-09	1,881	1,978	1,854	1,868	5,448,000	1,868
2007-11-08	1,880	1,947	1,830	1,893	6,591,000	1,893
2007-11-07	2,080	2,095	2,020	2,025	2,078,000	2,025
2007-11-06	2,060	2,090	2,045	2,060	2,119,000	2,060
2007-11-05	2,140	2,140	2,090	2,120	780,000	2,120
2007-11-02	2,155	2,165	2,130	2,150	2,725,000	2,150
2007-11-01	2,300	2,330	2,245	2,255	963,000	2,255
2007-10-31	2,295	2,300	2,250	2,285	1,438,000	2,285
2007-10-30	2,300	2,305	2,250	2,270	2,290,000	2,270
2007-10-29	2,275	2,285	2,250	2,265	908,000	2,265
2007-10-26	2,265	2,265	2,205	2,225	837,000	2,225
2007-10-25	2,270	2,285	2,190	2,225	1,010,000	2,225
2007-10-24	2,280	2,290	2,230	2,250	1,326,000	2,250
2007-10-23	2,335	2,360	2,200	2,225	2,735,000	2,225
2007-10-22	2,215	2,255	2,175	2,255	1,898,000	2,255
2007-10-19	2,360	2,365	2,280	2,320	1,358,000	2,320
2007-10-18	2,295	2,375	2,295	2,365	1,465,000	2,365
2007-10-17	2,440	2,440	2,220	2,275	4,956,000	2,275
2007-10-16	2,350	2,415	2,335	2,400	2,509,000	2,400
2007-10-15	2,355	2,380	2,315	2,355	1,249,000	2,355
2007-10-12	2,325	2,425	2,280	2,350	4,213,000	2,350
2007-10-11	2,270	2,300	2,250	2,290	1,395,000	2,290
2007-10-10	2,235	2,275	2,235	2,265	1,720,000	2,265
2007-10-09	2,180	2,215	2,165	2,200	1,452,000	2,200
2007-10-05	2,125	2,175	2,105	2,160	1,322,000	2,160
2007-10-04	2,120	2,150	2,110	2,115	1,362,000	2,115
2007-10-03	2,150	2,165	2,095	2,120	2,313,000	2,120
2007-10-02	2,175	2,190	2,150	2,170	1,532,000	2,170
2007-10-01	2,165	2,175	2,115	2,135	2,054,000	2,135
2007-09-28	2,285	2,290	2,200	2,215	1,487,000	2,215
2007-09-27	2,220	2,275	2,215	2,275	1,638,000	2,275
2007-09-26	2,285	2,325	2,200	2,210	1,804,000	2,210
2007-09-25	2,205	2,250	2,165	2,235	933,000	2,235
2007-09-21	2,210	2,235	2,160	2,195	1,580,000	2,195
2007-09-20	2,270	2,275	2,210	2,210	3,210,000	2,210
2007-09-19	2,075	2,200	2,070	2,190	2,303,000	2,190
2007-09-18	2,040	2,040	2,010	2,020	1,215,000	2,020
2007-09-14	2,040	2,045	1,985	2,045	5,394,000	2,045
2007-09-13	2,020	2,050	2,010	2,035	2,032,000	2,035
2007-09-12	1,983	2,030	1,957	1,977	2,157,000	1,977
2007-09-11	1,969	1,983	1,933	1,967	1,486,000	1,967
2007-09-10	1,950	1,979	1,935	1,954	1,558,000	1,954
2007-09-07	2,025	2,025	1,986	2,010	1,741,000	2,010
2007-09-06	1,950	2,025	1,950	2,025	1,554,000	2,025
2007-09-05	2,055	2,075	1,987	1,990	1,426,000	1,990
2007-09-04	2,060	2,065	2,040	2,050	786,000	2,050
2007-09-03	2,055	2,085	2,045	2,065	1,244,000	2,065
2007-08-31	2,000	2,070	1,980	2,040	1,928,000	2,040
2007-08-30	2,020	2,020	1,982	1,990	1,717,000	1,990
2007-08-29	1,935	1,957	1,908	1,957	1,743,000	1,957
2007-08-28	1,992	2,015	1,965	1,980	1,527,000	1,980
2007-08-27	2,035	2,060	1,993	2,000	1,466,000	2,000
2007-08-24	2,015	2,030	1,999	2,020	1,793,000	2,020
2007-08-23	2,095	2,105	2,045	2,065	1,747,000	2,065
2007-08-22	2,085	2,090	2,005	2,015	1,228,000	2,015
2007-08-21	2,005	2,085	1,969	2,045	1,206,000	2,045
2007-08-20	2,065	2,100	1,983	2,000	1,961,000	2,000
2007-08-17	2,120	2,120	1,950	1,964	3,189,000	1,964
2007-08-16	2,100	2,130	2,030	2,115	3,067,000	2,115
2007-08-15	2,245	2,255	2,165	2,170	1,910,000	2,170
2007-08-14	2,285	2,300	2,240	2,265	1,285,000	2,265
2007-08-13	2,305	2,325	2,265	2,280	2,315,000	2,280
2007-08-10	2,310	2,445	2,300	2,355	4,743,000	2,355
2007-08-09	2,390	2,480	2,360	2,385	3,811,000	2,385
2007-08-08	2,405	2,435	2,230	2,310	6,740,000	2,310
2007-08-07	2,425	2,515	2,360	2,445	4,388,000	2,445
2007-08-06	2,370	2,430	2,355	2,410	1,605,000	2,410
2007-08-03	2,475	2,480	2,425	2,440	1,223,000	2,440
2007-08-02	2,495	2,510	2,375	2,460	2,469,000	2,460
2007-08-01	2,470	2,550	2,465	2,490	2,094,000	2,490
2007-07-31	2,465	2,510	2,455	2,465	1,428,000	2,465
2007-07-30	2,405	2,475	2,405	2,475	1,650,000	2,475
2007-07-27	2,450	2,465	2,430	2,445	1,952,000	2,445
2007-07-26	2,500	2,565	2,490	2,525	1,948,000	2,525
2007-07-25	2,475	2,510	2,460	2,495	1,447,000	2,495
2007-07-24	2,535	2,540	2,500	2,515	1,942,000	2,515
2007-07-23	2,490	2,550	2,470	2,530	2,480,000	2,530
2007-07-20	2,495	2,540	2,490	2,500	3,184,000	2,500
2007-07-19	2,415	2,470	2,415	2,455	3,091,000	2,455
2007-07-18	2,395	2,395	2,370	2,375	2,716,000	2,375
2007-07-17	2,375	2,430	2,365	2,390	2,812,000	2,390
2007-07-13	2,335	2,350	2,310	2,330	1,823,000	2,330
2007-07-12	2,310	2,355	2,305	2,320	2,077,000	2,320
2007-07-11	2,265	2,280	2,240	2,260	1,910,000	2,260
2007-07-10	2,330	2,335	2,305	2,310	1,356,000	2,310
2007-07-09	2,350	2,360	2,330	2,350	1,156,000	2,350
2007-07-06	2,340	2,340	2,315	2,325	1,068,000	2,325
2007-07-05	2,320	2,380	2,320	2,335	1,158,000	2,335
2007-07-04	2,300	2,315	2,290	2,310	634,000	2,310
2007-07-03	2,310	2,325	2,300	2,305	1,524,000	2,305
2007-07-02	2,295	2,305	2,265	2,270	1,495,000	2,270
2007-06-29	2,305	2,310	2,290	2,310	1,084,000	2,310
2007-06-28	2,300	2,310	2,275	2,295	1,078,000	2,295
2007-06-27	2,325	2,325	2,260	2,260	1,783,000	2,260
2007-06-26	2,315	2,360	2,305	2,345	1,312,000	2,345
2007-06-25	2,390	2,390	2,320	2,330	1,263,000	2,330
2007-06-22	2,400	2,420	2,380	2,400	1,518,000	2,400
2007-06-21	2,390	2,435	2,370	2,425	1,647,000	2,425
2007-06-20	2,380	2,435	2,370	2,400	1,850,000	2,400
2007-06-19	2,375	2,415	2,370	2,400	2,059,000	2,400
2007-06-18	2,360	2,385	2,340	2,355	1,287,000	2,355
2007-06-15	2,390	2,420	2,345	2,345	3,510,000	2,345
2007-06-14	2,295	2,335	2,270	2,310	2,318,000	2,310
2007-06-13	2,205	2,275	2,200	2,255	1,862,000	2,255
2007-06-12	2,295	2,315	2,220	2,255	3,529,000	2,255
2007-06-11	2,365	2,370	2,265	2,315	2,408,000	2,315
2007-06-08	2,400	2,400	2,335	2,345	4,363,000	2,345
2007-06-07	2,340	2,425	2,340	2,420	2,447,000	2,420
2007-06-06	2,360	2,390	2,340	2,380	1,666,000	2,380
2007-06-05	2,375	2,380	2,350	2,355	1,295,000	2,355
2007-06-04	2,350	2,375	2,325	2,345	1,767,000	2,345
2007-06-01	2,345	2,350	2,315	2,335	1,598,000	2,335
2007-05-31	2,300	2,330	2,290	2,305	2,250,000	2,305
2007-05-30	2,285	2,310	2,255	2,270	2,590,000	2,270
2007-05-29	2,255	2,280	2,240	2,255	1,784,000	2,255
2007-05-28	2,290	2,305	2,265	2,275	2,001,000	2,275
2007-05-25	2,200	2,270	2,195	2,260	2,616,000	2,260
2007-05-24	2,270	2,295	2,220	2,230	3,443,000	2,230
2007-05-23	2,355	2,355	2,260	2,265	3,701,000	2,265
2007-05-22	2,255	2,365	2,250	2,355	5,098,000	2,355
2007-05-21	2,230	2,260	2,225	2,230	2,414,000	2,230
2007-05-18	2,195	2,250	2,165	2,240	4,816,000	2,240
2007-05-17	2,135	2,210	2,115	2,195	6,826,000	2,195
2007-05-16	2,020	2,240	2,015	2,170	17,006,000	2,170
2007-05-15	1,788	2,000	1,781	1,944	9,829,000	1,944
2007-05-14	1,909	1,923	1,871	1,878	2,358,000	1,878
2007-05-11	1,940	1,940	1,896	1,904	2,250,000	1,904
2007-05-10	1,935	1,958	1,928	1,943	2,040,000	1,943
2007-05-09	1,902	1,932	1,890	1,928	1,706,000	1,928
2007-05-08	1,900	1,912	1,879	1,902	1,653,000	1,902
2007-05-07	1,880	1,907	1,875	1,899	1,353,000	1,899
2007-05-02	1,826	1,857	1,822	1,850	1,185,000	1,850
2007-05-01	1,846	1,846	1,808	1,824	1,948,000	1,824
2007-04-27	1,857	1,879	1,837	1,850	2,136,000	1,850
2007-04-26	1,862	1,876	1,844	1,871	1,838,000	1,871
2007-04-25	1,839	1,861	1,819	1,832	1,525,000	1,832
2007-04-24	1,875	1,877	1,841	1,849	1,821,000	1,849
2007-04-23	1,880	1,894	1,855	1,861	1,931,000	1,861
2007-04-20	1,861	1,867	1,837	1,844	1,492,000	1,844
2007-04-19	1,891	1,900	1,840	1,860	2,787,000	1,860
2007-04-18	1,880	1,915	1,879	1,908	2,150,000	1,908
2007-04-17	1,928	1,928	1,864	1,873	2,116,000	1,873
2007-04-16	1,891	1,918	1,884	1,907	2,043,000	1,907
2007-04-13	1,931	1,937	1,868	1,881	3,576,000	1,881
2007-04-12	1,941	1,942	1,920	1,930	1,630,000	1,930
2007-04-11	1,939	1,965	1,931	1,956	2,173,000	1,956
2007-04-10	1,924	1,935	1,918	1,922	1,621,000	1,922
2007-04-09	1,930	1,947	1,913	1,937	1,597,000	1,937
2007-04-06	1,913	1,933	1,898	1,912	2,266,000	1,912
2007-04-05	1,886	1,917	1,865	1,906	7,216,000	1,906
2007-04-04	1,951	1,982	1,951	1,976	2,311,000	1,976
2007-04-03	1,914	1,950	1,907	1,950	2,630,000	1,950
2007-04-02	1,948	1,950	1,901	1,906	2,417,000	1,906
2007-03-30	1,958	1,963	1,926	1,934	2,102,000	1,934
2007-03-29	1,918	1,925	1,886	1,923	1,505,000	1,923
2007-03-28	1,933	1,963	1,904	1,915	4,166,000	1,915
2007-03-27	1,895	1,949	1,890	1,931	3,164,000	1,931
2007-03-26	1,886	1,908	1,865	1,896	1,632,000	1,896
2007-03-23	1,902	1,912	1,865	1,875	2,434,000	1,875
2007-03-22	1,882	1,913	1,879	1,901	2,541,000	1,901
2007-03-20	1,874	1,884	1,857	1,861	2,119,000	1,861
2007-03-19	1,819	1,850	1,809	1,845	2,506,000	1,845
2007-03-16	1,832	1,848	1,788	1,818	5,022,000	1,818
2007-03-15	1,805	1,855	1,800	1,844	4,758,000	1,844
2007-03-14	1,766	1,790	1,760	1,769	4,196,000	1,769
2007-03-13	1,830	1,863	1,824	1,826	5,893,000	1,826
2007-03-12	1,765	1,797	1,759	1,793	3,674,000	1,793
2007-03-09	1,775	1,775	1,744	1,751	5,967,000	1,751
2007-03-08	1,680	1,757	1,675	1,755	4,671,000	1,755
2007-03-07	1,756	1,760	1,695	1,701	4,936,000	1,701
2007-03-06	1,714	1,758	1,707	1,738	4,731,000	1,738
2007-03-05	1,761	1,768	1,671	1,684	4,532,000	1,684
2007-03-02	1,800	1,800	1,735	1,778	5,371,000	1,778
2007-03-01	1,800	1,808	1,774	1,802	4,740,000	1,802
2007-02-28	1,776	1,803	1,766	1,798	4,420,000	1,798
2007-02-27	1,879	1,879	1,852	1,866	2,488,000	1,866
2007-02-26	1,916	1,923	1,844	1,868	4,532,000	1,868
2007-02-23	1,894	1,900	1,864	1,889	4,757,000	1,889
2007-02-22	1,881	1,916	1,878	1,916	3,527,000	1,916
2007-02-21	1,866	1,875	1,843	1,863	4,245,000	1,863
2007-02-20	1,900	1,901	1,863	1,864	3,506,000	1,864
2007-02-19	1,884	1,887	1,862	1,885	4,818,000	1,885
2007-02-16	1,905	1,911	1,870	1,880	7,045,000	1,880
2007-02-15	2,045	2,045	1,951	1,958	7,896,000	1,958
2007-02-14	2,145	2,165	2,060	2,095	3,559,000	2,095
2007-02-13	2,070	2,120	2,060	2,105	2,077,000	2,105
2007-02-09	2,085	2,110	2,055	2,085	2,216,000	2,085
2007-02-08	2,095	2,105	2,080	2,095	1,023,000	2,095
2007-02-07	2,115	2,120	2,090	2,095	1,244,000	2,095
2007-02-06	2,170	2,180	2,125	2,125	1,548,000	2,125
2007-02-05	2,150	2,170	2,125	2,155	1,349,000	2,155
2007-02-02	2,145	2,165	2,140	2,145	941,000	2,145
2007-02-01	2,110	2,140	2,095	2,140	1,416,000	2,140
2007-01-31	2,095	2,105	2,070	2,100	1,542,000	2,100
2007-01-30	2,115	2,115	2,080	2,090	1,097,000	2,090
2007-01-29	2,090	2,125	2,060	2,110	1,279,000	2,110
2007-01-26	2,130	2,130	2,060	2,080	2,388,000	2,080
2007-01-25	2,115	2,135	2,095	2,125	2,275,000	2,125
2007-01-24	2,090	2,125	2,085	2,100	2,601,000	2,100
2007-01-23	2,035	2,045	2,010	2,030	1,305,000	2,030
2007-01-22	2,010	2,050	2,005	2,045	1,529,000	2,045
2007-01-19	2,005	2,005	1,973	1,990	1,496,000	1,990
2007-01-18	1,979	2,000	1,962	2,000	2,102,000	2,000
2007-01-17	1,960	1,970	1,931	1,958	1,813,000	1,958
2007-01-16	1,962	1,980	1,952	1,959	1,516,000	1,959
2007-01-15	1,934	1,978	1,919	1,962	2,324,000	1,962
2007-01-12	1,909	1,933	1,890	1,920	2,718,000	1,920
2007-01-11	1,925	1,954	1,900	1,905	1,887,000	1,905
2007-01-10	1,956	1,975	1,911	1,927	2,014,000	1,927
2007-01-09	1,950	1,992	1,935	1,976	1,760,000	1,976
2007-01-05	2,030	2,030	1,967	1,975	2,338,000	1,975
2007-01-04	2,050	2,060	2,035	2,045	562,000	2,045

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