1963 日揮ホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,3051,3151,2961,308915,0001,308
2008-12-291,3281,3501,3181,3381,229,0001,338
2008-12-261,2821,3041,2611,304722,0001,304
2008-12-251,2371,2721,2371,270367,0001,270
2008-12-241,2491,2741,2331,2371,234,0001,237
2008-12-221,2881,2951,2601,2891,706,0001,289
2008-12-191,3301,3301,2301,2403,025,0001,240
2008-12-181,2901,3551,2811,3502,327,0001,350
2008-12-171,3541,3771,2591,2883,451,0001,288
2008-12-161,2801,3201,2661,2942,462,0001,294
2008-12-151,2391,3121,2351,3082,429,0001,308
2008-12-121,2131,2761,1631,1805,737,0001,180
2008-12-111,1601,2771,1421,2734,076,0001,273
2008-12-101,0641,1451,0641,1402,745,0001,140
2008-12-091,0861,1071,0811,0982,274,0001,098
2008-12-081,0321,0681,0111,0572,779,0001,057
2008-12-059951,0299851,0122,905,0001,012
2008-12-049681,0019689892,447,000989
2008-12-039759939599752,137,000975
2008-12-029859949639713,359,000971
2008-12-011,0861,0901,0371,0402,547,0001,040
2008-11-281,0451,1061,0221,1063,390,0001,106
2008-11-279941,0229921,0052,439,0001,005
2008-11-269891,0019689933,077,000993
2008-11-251,0001,0289811,0092,400,0001,009
2008-11-218699588639466,005,000946
2008-11-201,0161,0399599593,988,000959
2008-11-191,0661,0871,0461,0762,488,0001,076
2008-11-181,0371,0891,0371,0742,350,0001,074
2008-11-171,0681,1291,0421,0772,715,0001,077
2008-11-141,0711,1371,0641,0904,250,0001,090
2008-11-131,0501,0661,0071,0312,904,0001,031
2008-11-121,1051,1551,0921,1153,458,0001,115
2008-11-111,1441,2381,1251,1653,944,0001,165
2008-11-101,0971,1691,0971,1642,680,0001,164
2008-11-079801,0799511,0384,759,0001,038
2008-11-061,1141,1351,0851,1153,581,0001,115
2008-11-051,1971,2411,1561,2343,180,0001,234
2008-11-041,0991,1171,0601,1172,450,0001,117
2008-10-311,1181,1301,0251,0253,195,0001,025
2008-10-309851,0809821,0802,579,0001,080
2008-10-299849849179803,981,000980
2008-10-287988977858845,043,000884
2008-10-278629237928044,874,000804
2008-10-241,0001,0008828823,177,000882
2008-10-239781,0199511,0074,718,0001,007
2008-10-221,1711,1711,0521,0553,602,0001,055
2008-10-211,1021,2161,1001,1794,294,0001,179
2008-10-201,0251,1091,0081,0755,200,0001,075
2008-10-171,1761,1771,0041,0265,353,0001,026
2008-10-161,1771,1941,1771,1771,719,0001,177
2008-10-151,3231,3871,2851,3772,549,0001,377
2008-10-141,3161,3761,3101,3762,282,0001,376
2008-10-101,1201,2261,1201,1765,290,0001,176
2008-10-091,2561,4001,2561,3203,556,0001,320
2008-10-081,4121,4131,2521,2583,961,0001,258
2008-10-071,2691,4731,2661,4524,306,0001,452
2008-10-061,4471,4551,3431,3653,006,0001,365
2008-10-031,5601,5601,4961,5072,541,0001,507
2008-10-021,6931,7621,5551,5653,136,0001,565
2008-10-011,7031,7061,6331,6511,577,0001,651
2008-09-301,5881,7061,5681,6541,604,0001,654
2008-09-291,7741,7971,7001,7081,840,0001,708
2008-09-261,7671,7991,7441,7742,031,0001,774
2008-09-251,7651,7651,7051,7371,331,0001,737
2008-09-241,7571,7981,7411,7722,055,0001,772
2008-09-221,8681,8681,7501,7723,098,0001,772
2008-09-191,5951,6981,5341,6883,333,0001,688
2008-09-181,4511,5991,4341,5794,487,0001,579
2008-09-171,6591,6751,5271,5314,111,0001,531
2008-09-161,6101,6781,5891,6232,589,0001,623
2008-09-121,7361,7471,6931,7394,253,0001,739
2008-09-111,7311,7471,7011,7062,306,0001,706
2008-09-101,7551,7831,7001,7524,878,0001,752
2008-09-091,9541,9541,8201,8452,393,0001,845
2008-09-081,9021,9751,9021,9711,634,0001,971
2008-09-051,9001,9181,8851,8933,314,0001,893
2008-09-042,0202,0351,9701,9802,154,0001,980
2008-09-032,0402,0702,0252,0501,743,0002,050
2008-09-022,1002,1202,0152,0351,549,0002,035
2008-09-012,1452,1602,0902,0901,325,0002,090
2008-08-292,0652,1152,0502,1052,004,0002,105
2008-08-282,0702,0702,0052,0301,057,0002,030
2008-08-272,0052,0352,0002,030827,0002,030
2008-08-262,0152,0302,0002,005861,0002,005
2008-08-252,0552,1002,0452,0551,189,0002,055
2008-08-222,0302,0502,0052,0251,225,0002,025
2008-08-212,0152,0402,0002,0201,250,0002,020
2008-08-201,9382,0251,9381,9921,867,0001,992
2008-08-191,9952,0101,9511,9683,876,0001,968
2008-08-181,9031,9231,8881,9052,252,0001,905
2008-08-151,9351,9351,8911,9331,103,0001,933
2008-08-141,9351,9591,9051,9072,650,0001,907
2008-08-132,0052,0051,9231,9342,579,0001,934
2008-08-122,0102,0551,9582,0052,375,0002,005
2008-08-112,0102,0452,0052,0351,040,0002,035
2008-08-081,9372,0551,9082,0302,897,0002,030
2008-08-071,9961,9961,9101,9611,295,0001,961
2008-08-061,9171,9701,9121,9663,234,0001,966
2008-08-051,9841,9851,9051,9173,901,0001,917
2008-08-042,1102,1102,0302,0301,429,0002,030
2008-08-012,1602,1602,0952,105961,0002,105
2008-07-312,1752,2002,1602,2002,174,0002,200
2008-07-302,1302,1652,1252,1551,065,0002,155
2008-07-292,1052,1402,1002,1251,064,0002,125
2008-07-282,1202,1452,0952,1301,158,0002,130
2008-07-252,1402,1452,0702,1201,565,0002,120
2008-07-242,1852,1902,0802,1502,729,0002,150
2008-07-232,2052,2302,1652,2002,138,0002,200
2008-07-222,2402,2552,2252,2452,245,0002,245
2008-07-182,2002,2202,1652,1851,458,0002,185
2008-07-172,2002,2202,1802,1901,608,0002,190
2008-07-162,1852,1952,1352,1651,971,0002,165
2008-07-152,1352,1452,1002,1201,228,0002,120
2008-07-142,1502,1802,1252,1551,541,0002,155
2008-07-112,1102,1152,0552,0952,655,0002,095
2008-07-102,1052,1252,0702,1051,310,0002,105
2008-07-092,1452,1502,1052,1151,123,0002,115
2008-07-082,1852,1902,0852,1052,113,0002,105
2008-07-072,1552,2302,1452,2101,921,0002,210
2008-07-042,1852,1852,1202,1601,692,0002,160
2008-07-032,0802,1852,0452,1553,991,0002,155
2008-07-022,1252,1302,0402,0501,514,0002,050
2008-07-012,1702,1752,0752,0851,397,0002,085
2008-06-302,0602,1052,0252,0901,579,0002,090
2008-06-272,0602,0752,0202,0601,831,0002,060
2008-06-262,1352,1702,1152,130988,0002,130
2008-06-252,1652,1802,1102,1551,246,0002,155
2008-06-242,0952,1802,0952,1401,296,0002,140
2008-06-232,0302,1152,0302,0801,228,0002,080
2008-06-202,1652,1702,0852,0901,296,0002,090
2008-06-192,1852,2052,1452,1651,070,0002,165
2008-06-182,2402,2502,1952,2201,389,0002,220
2008-06-172,1402,2202,1352,2051,737,0002,205
2008-06-162,1602,1952,1252,180976,0002,180
2008-06-132,1402,1552,0802,1255,839,0002,125
2008-06-122,1002,1202,0802,1001,342,0002,100
2008-06-112,1452,1702,1002,1401,070,0002,140
2008-06-102,2052,2202,1152,1351,518,0002,135
2008-06-092,1552,2202,1402,2001,161,0002,200
2008-06-062,2502,2602,1902,2101,739,0002,210
2008-06-052,1702,2352,1702,2101,758,0002,210
2008-06-042,1752,2052,1602,1852,958,0002,185
2008-06-032,2802,2902,2002,2153,560,0002,215
2008-06-022,3002,3402,2902,3301,020,0002,330
2008-05-302,3402,3452,2752,3252,388,0002,325
2008-05-292,2102,3052,2102,3002,573,0002,300
2008-05-282,2652,2652,1852,2001,704,0002,200
2008-05-272,2552,2752,2052,2251,478,0002,225
2008-05-262,2052,2602,2002,2451,448,0002,245
2008-05-232,1652,2652,1502,2252,748,0002,225
2008-05-222,0802,1702,0702,1651,745,0002,165
2008-05-212,0952,1402,0952,1101,045,0002,110
2008-05-202,1152,1602,0802,1351,558,0002,135
2008-05-192,1352,1452,1002,1151,523,0002,115
2008-05-162,1752,1952,1252,1302,048,0002,130
2008-05-152,1552,1752,1102,1553,225,0002,155
2008-05-142,1152,1752,1102,1503,106,0002,150
2008-05-132,0302,0652,0002,0552,040,0002,055
2008-05-121,9302,0151,9271,9961,841,0001,996
2008-05-092,0002,0151,9581,9653,500,0001,965
2008-05-081,9852,0551,9672,0351,601,0002,035
2008-05-072,0002,0602,0002,0251,635,0002,025
2008-05-021,9251,9561,9231,9521,212,0001,952
2008-05-011,9111,9411,8961,8991,548,0001,899
2008-04-301,9071,9541,9011,9291,610,0001,929
2008-04-281,9431,9541,9071,9331,230,0001,933
2008-04-251,9001,9241,8931,9131,353,0001,913
2008-04-241,8851,9191,8701,8971,509,0001,897
2008-04-231,8721,9041,8631,8891,897,0001,889
2008-04-221,8661,8761,8351,8421,917,0001,842
2008-04-211,8451,8511,8131,8401,249,0001,840
2008-04-181,8401,8401,7841,8151,222,0001,815
2008-04-171,8191,8661,8011,8392,749,0001,839
2008-04-161,7791,7931,7531,7891,717,0001,789
2008-04-151,6891,7761,6891,7523,194,0001,752
2008-04-141,6901,6941,6631,6862,088,0001,686
2008-04-111,6501,7171,6471,7093,666,0001,709
2008-04-101,6111,6351,5881,6252,952,0001,625
2008-04-091,6451,6671,5991,6121,942,0001,612
2008-04-081,6221,6461,6071,6401,791,0001,640
2008-04-071,6231,6621,6071,6561,124,0001,656
2008-04-041,6111,6241,5861,6221,054,0001,622
2008-04-031,5941,6571,5751,6322,079,0001,632
2008-04-021,5861,6171,5541,5942,366,0001,594
2008-04-011,5221,5461,5081,5261,597,0001,526
2008-03-311,5601,5781,4931,5222,522,0001,522
2008-03-281,4891,5701,4801,5542,266,0001,554
2008-03-271,4971,4971,4531,4941,644,0001,494
2008-03-261,4901,5101,4851,5031,758,0001,503
2008-03-251,5401,5441,5071,5341,864,0001,534
2008-03-241,5141,5491,5041,5311,142,0001,531
2008-03-211,5131,5281,4901,5211,297,0001,521
2008-03-191,5301,5301,4831,4981,775,0001,498
2008-03-181,5131,5251,4331,4632,164,0001,463
2008-03-171,5001,5111,4711,4822,170,0001,482
2008-03-141,5671,5881,5251,5405,646,0001,540
2008-03-131,6151,6151,5301,5532,112,0001,553
2008-03-121,6981,6981,6171,6291,923,0001,629
2008-03-111,5301,6141,5301,6082,040,0001,608
2008-03-101,6081,6141,5391,5491,760,0001,549
2008-03-071,6111,6241,6001,6141,607,0001,614
2008-03-061,6441,7021,6221,6691,773,0001,669
2008-03-051,6381,6711,6311,6491,275,0001,649
2008-03-041,6631,6841,6361,6561,546,0001,656
2008-03-031,6731,6951,6321,6452,364,0001,645
2008-02-291,7311,7531,7171,7291,549,0001,729
2008-02-281,7301,7491,7141,7431,401,0001,743
2008-02-271,7981,7981,7421,7601,784,0001,760
2008-02-261,8041,8161,7651,7681,220,0001,768
2008-02-251,7491,8051,7311,7852,491,0001,785
2008-02-221,7271,7401,6921,7192,886,0001,719
2008-02-211,7161,7671,7151,7512,941,0001,751
2008-02-201,7671,7851,7081,7112,549,0001,711
2008-02-191,7341,7791,6851,7543,223,0001,754
2008-02-181,7801,7891,7141,7323,278,0001,732
2008-02-151,7511,8161,7281,8103,813,0001,810
2008-02-141,7201,7501,6821,7504,298,0001,750
2008-02-131,5951,6321,5901,6222,732,0001,622
2008-02-121,5461,5921,5331,5562,650,0001,556
2008-02-081,6141,6501,5631,5712,608,0001,571
2008-02-071,6511,6851,6231,6411,745,0001,641
2008-02-061,6891,7051,6481,6501,994,0001,650
2008-02-051,7751,7831,7201,7441,679,0001,744
2008-02-041,7991,8201,7571,7802,713,0001,780
2008-02-011,7391,7911,7291,7451,918,0001,745
2008-01-311,7201,7881,7191,7672,845,0001,767
2008-01-301,7811,8401,7601,7972,942,0001,797
2008-01-291,7481,7771,7191,7512,105,0001,751
2008-01-281,7831,7931,6871,7053,722,0001,705
2008-01-251,7501,8271,7421,8163,637,0001,816
2008-01-241,7791,8031,7351,7434,116,0001,743
2008-01-231,7511,7911,6801,7103,311,0001,710
2008-01-221,6511,6811,6171,6783,011,0001,678
2008-01-211,8061,8061,7351,7462,495,0001,746
2008-01-181,7771,8831,7601,8532,401,0001,853
2008-01-171,8081,8421,7501,8372,612,0001,837
2008-01-161,7791,8501,7551,7752,815,0001,775
2008-01-151,8981,9191,8211,8392,207,0001,839
2008-01-111,9171,9811,8721,8823,240,0001,882
2008-01-101,9201,9201,8831,8871,662,0001,887
2008-01-091,8691,9351,8661,9222,486,0001,922
2008-01-081,8581,8871,8421,8642,420,0001,864
2008-01-071,8521,9061,8101,8883,182,0001,888
2008-01-041,8711,8901,8481,8901,750,0001,890

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