1963 日揮ホールディングス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,7451,7471,7061,706793,0001,706
2009-12-291,7381,7461,7181,7221,192,0001,722
2009-12-281,7391,7551,7301,7381,181,0001,738
2009-12-251,7501,7511,7271,730728,0001,730
2009-12-241,7341,7641,7201,7601,702,0001,760
2009-12-221,6751,7091,6711,7091,632,0001,709
2009-12-211,6811,6841,6681,672901,0001,672
2009-12-181,6901,7001,6661,6801,411,0001,680
2009-12-171,7001,7451,7001,7201,713,0001,720
2009-12-161,7201,7201,7011,7131,389,0001,713
2009-12-151,7011,7071,6821,6911,348,0001,691
2009-12-141,7291,7291,6821,7181,248,0001,718
2009-12-111,6861,7251,6711,7213,623,0001,721
2009-12-101,7081,7081,6511,6612,091,0001,661
2009-12-091,7051,7461,7031,7191,427,0001,719
2009-12-081,7371,7441,7261,729939,0001,729
2009-12-071,7501,7551,7131,7471,128,0001,747
2009-12-041,7001,7041,6621,6921,297,0001,692
2009-12-031,6821,7021,6641,7021,911,0001,702
2009-12-021,6501,6861,6341,6791,645,0001,679
2009-12-011,5871,6331,5591,6282,269,0001,628
2009-11-301,6151,6381,6031,6172,831,0001,617
2009-11-271,5681,6051,5161,5614,132,0001,561
2009-11-261,6481,6971,6371,6581,116,0001,658
2009-11-251,6331,6571,6111,6511,061,0001,651
2009-11-241,6701,6751,6321,6341,442,0001,634
2009-11-201,6861,6951,6501,6651,759,0001,665
2009-11-191,7171,7311,6901,7151,379,0001,715
2009-11-181,7401,7491,7021,7121,460,0001,712
2009-11-171,7431,7471,7221,7241,165,0001,724
2009-11-161,7361,7571,7211,733960,0001,733
2009-11-131,7271,7451,7121,7401,574,0001,740
2009-11-121,7711,7841,7211,7322,353,0001,732
2009-11-111,7661,7951,7611,7761,971,0001,776
2009-11-101,7781,7911,7451,7551,559,0001,755
2009-11-091,7121,7601,7031,7481,014,0001,748
2009-11-061,7511,7651,7181,7181,661,0001,718
2009-11-051,7431,7631,7221,7381,580,0001,738
2009-11-041,7101,7481,7011,7401,260,0001,740
2009-11-021,7091,7331,6961,7281,530,0001,728
2009-10-301,7821,7981,7701,7761,520,0001,776
2009-10-291,7541,7691,7421,7521,781,0001,752
2009-10-281,8261,8361,7841,8091,236,0001,809
2009-10-271,8511,8541,8191,8411,670,0001,841
2009-10-261,8861,9101,8721,8821,351,0001,882
2009-10-231,9111,9181,8961,9041,108,0001,904
2009-10-221,8831,8911,8641,8851,208,0001,885
2009-10-211,9011,9171,8901,8971,738,0001,897
2009-10-201,9101,9361,9101,9341,517,0001,934
2009-10-191,9301,9311,8851,8941,890,0001,894
2009-10-161,9111,9491,9091,9482,419,0001,948
2009-10-151,8641,9131,8611,9102,379,0001,910
2009-10-141,8381,8501,8181,8341,112,0001,834
2009-10-131,8451,8471,8141,8371,477,0001,837
2009-10-091,8041,8461,7901,8462,524,0001,846
2009-10-081,7771,7961,7641,7891,535,0001,789
2009-10-071,7981,8151,7721,7772,243,0001,777
2009-10-061,7261,7531,7171,7381,557,0001,738
2009-10-051,7471,7631,7101,7211,699,0001,721
2009-10-021,7741,7801,7501,7742,141,0001,774
2009-10-011,8361,8481,8211,8341,105,0001,834
2009-09-301,8291,8471,8201,8361,057,0001,836
2009-09-291,7971,8541,7891,8512,800,0001,851
2009-09-281,7691,7701,7291,7371,803,0001,737
2009-09-251,8261,8331,8011,8131,209,0001,813
2009-09-241,8071,8721,7971,8562,154,0001,856
2009-09-181,8731,8781,8421,8421,879,0001,842
2009-09-171,8751,8931,8571,8731,980,0001,873
2009-09-161,8561,8721,8301,8452,521,0001,845
2009-09-151,8201,8571,8141,8553,159,0001,855
2009-09-141,7901,8361,7771,7972,994,0001,797
2009-09-111,8051,8161,7761,8075,807,0001,807
2009-09-101,6911,7681,6851,7643,065,0001,764
2009-09-091,6701,6881,6481,6611,018,0001,661
2009-09-081,6801,6851,6651,6842,208,0001,684
2009-09-071,6311,6541,6231,6521,012,0001,652
2009-09-041,6481,6481,6031,6131,371,0001,613
2009-09-031,6641,6641,6331,6331,599,0001,633
2009-09-021,6521,6791,6461,6752,372,0001,675
2009-09-011,7021,7331,7001,7151,219,0001,715
2009-08-311,7401,7681,7001,7272,049,0001,727
2009-08-281,7481,7481,7111,7361,512,0001,736
2009-08-271,7421,7421,7091,7182,203,0001,718
2009-08-261,7271,7671,7271,7612,975,0001,761
2009-08-251,6921,7161,6911,7131,804,0001,713
2009-08-241,7031,7141,6901,7101,633,0001,710
2009-08-211,6621,6751,6241,6461,528,0001,646
2009-08-201,6501,6861,6421,6751,864,0001,675
2009-08-191,6501,6571,6281,6301,493,0001,630
2009-08-181,6181,6691,6171,6631,778,0001,663
2009-08-171,7081,7081,6411,6452,210,0001,645
2009-08-141,7391,7391,7061,7092,459,0001,709
2009-08-131,6911,7311,6821,7252,293,0001,725
2009-08-121,7131,7291,6481,6613,975,0001,661
2009-08-111,6631,6701,6381,6532,149,0001,653
2009-08-101,6861,7211,6571,6742,994,0001,674
2009-08-071,6301,6571,6271,6551,690,0001,655
2009-08-061,6031,6381,6021,6291,395,0001,629
2009-08-051,6401,6641,6081,6091,380,0001,609
2009-08-041,6591,6831,6401,6612,179,0001,661
2009-08-031,6451,6461,6171,6291,364,0001,629
2009-07-311,6451,6521,6331,6401,397,0001,640
2009-07-301,6421,6471,6011,6151,955,0001,615
2009-07-291,6421,6811,6421,6481,451,0001,648
2009-07-281,6451,6751,6301,6681,467,0001,668
2009-07-271,6511,6651,6381,6401,532,0001,640
2009-07-241,6171,6641,6111,6494,179,0001,649
2009-07-231,5651,5891,5461,5752,115,0001,575
2009-07-221,5851,5991,5691,5693,222,0001,569
2009-07-211,5261,5651,5211,5652,725,0001,565
2009-07-171,4791,5121,4481,4825,027,0001,482
2009-07-161,3731,4461,3731,4274,686,0001,427
2009-07-151,3481,3661,3441,3541,469,0001,354
2009-07-141,3691,3841,3531,3681,609,0001,368
2009-07-131,3601,3761,3241,3291,651,0001,329
2009-07-101,3991,4031,3681,3782,412,0001,378
2009-07-091,3961,4221,3811,4001,195,0001,400
2009-07-081,4001,4221,3971,4041,590,0001,404
2009-07-071,4541,4671,4151,4381,202,0001,438
2009-07-061,4901,4921,4501,4611,031,0001,461
2009-07-031,5001,5071,4851,5001,272,0001,500
2009-07-021,5531,5641,5121,5181,872,0001,518
2009-07-011,5451,5931,5411,5631,445,0001,563
2009-06-301,5841,5851,5501,5601,758,0001,560
2009-06-291,5551,5881,5431,5501,066,0001,550
2009-06-261,5821,5981,5561,5811,769,0001,581
2009-06-251,4871,5531,4781,5361,704,0001,536
2009-06-241,4841,4851,4641,4781,965,0001,478
2009-06-231,4701,4861,4611,4832,679,0001,483
2009-06-221,5551,5671,5411,5591,311,0001,559
2009-06-191,5601,5901,5281,5472,154,0001,547
2009-06-181,5581,5731,5511,5651,228,0001,565
2009-06-171,5701,5881,5481,5731,982,0001,573
2009-06-161,5941,6051,5801,5832,126,0001,583
2009-06-151,6181,6291,6081,6171,142,0001,617
2009-06-121,6671,6671,6151,6274,860,0001,627
2009-06-111,5861,6221,5861,6131,669,0001,613
2009-06-101,5991,6041,5811,5951,900,0001,595
2009-06-091,6051,6201,5831,5891,633,0001,589
2009-06-081,6311,6381,6071,6092,492,0001,609
2009-06-051,5701,5701,5271,5411,313,0001,541
2009-06-041,5371,5581,5171,5301,634,0001,530
2009-06-031,5761,5801,5301,5492,201,0001,549
2009-06-021,6221,6301,5741,5752,856,0001,575
2009-06-011,5761,6111,5701,5981,845,0001,598
2009-05-291,5671,5851,5581,5722,241,0001,572
2009-05-281,5771,5891,5561,5562,224,0001,556
2009-05-271,5411,6031,5411,5682,703,0001,568
2009-05-261,5321,5321,4851,5131,605,0001,513
2009-05-251,5171,5441,5101,5252,107,0001,525
2009-05-221,4841,5061,4771,4832,702,0001,483
2009-05-211,5271,5291,4821,4863,593,0001,486
2009-05-201,5011,5401,4911,5262,481,0001,526
2009-05-191,4491,4871,4421,4812,829,0001,481
2009-05-181,3951,3961,3811,3891,119,0001,389
2009-05-151,4121,4181,3911,4011,372,0001,401
2009-05-141,3711,4321,3581,4123,295,0001,412
2009-05-131,3861,4281,3811,4072,561,0001,407
2009-05-121,4201,4291,3621,3853,318,0001,385
2009-05-111,4361,4451,4141,4321,876,0001,432
2009-05-081,3781,4201,3511,4161,877,0001,416
2009-05-071,3521,3881,3521,3782,263,0001,378
2009-05-011,2651,3241,2651,3121,250,0001,312
2009-04-301,2901,3071,2811,2851,825,0001,285
2009-04-281,3061,3431,2541,2542,030,0001,254
2009-04-271,3301,3501,3141,3321,742,0001,332
2009-04-241,3391,3391,3111,3191,409,0001,319
2009-04-231,3141,3461,2921,3371,602,0001,337
2009-04-221,3071,3201,2711,3031,714,0001,303
2009-04-211,2871,3161,2851,3102,109,0001,310
2009-04-201,3461,3641,3451,3551,492,0001,355
2009-04-171,3371,3681,3251,3632,142,0001,363
2009-04-161,3401,3591,3191,3242,170,0001,324
2009-04-151,3341,3651,3041,3163,417,0001,316
2009-04-141,3091,3231,2701,3143,926,0001,314
2009-04-131,2531,2621,2421,2491,146,0001,249
2009-04-101,2811,2861,2351,2522,087,0001,252
2009-04-091,2211,2441,2121,2411,645,0001,241
2009-04-081,2301,2321,1901,1981,728,0001,198
2009-04-071,2361,2571,2281,2382,151,0001,238
2009-04-061,2001,2631,1911,2564,110,0001,256
2009-04-031,1921,1971,1781,1802,237,0001,180
2009-04-021,1731,1791,1531,1722,088,0001,172
2009-04-011,1181,1531,1111,1422,250,0001,142
2009-03-311,1131,1631,1121,1162,001,0001,116
2009-03-301,1971,2051,1211,1332,668,0001,133
2009-03-271,2131,2331,2001,2042,748,0001,204
2009-03-261,1561,1981,1451,1962,097,0001,196
2009-03-251,1871,1901,1511,1693,500,0001,169
2009-03-241,1601,1991,1401,1944,572,0001,194
2009-03-231,0281,1101,0281,1033,709,0001,103
2009-03-191,0601,0741,0371,0483,033,0001,048
2009-03-181,1001,1141,0271,0645,380,0001,064
2009-03-171,1121,1581,1081,1174,992,0001,117
2009-03-161,2111,2181,0811,1129,876,0001,112
2009-03-131,1951,2401,1951,2114,799,0001,211
2009-03-121,2161,2231,1651,1682,860,0001,168
2009-03-111,2201,2521,2101,2364,307,0001,236
2009-03-101,0901,1541,0831,1472,481,0001,147
2009-03-091,1161,1341,0831,0951,847,0001,095
2009-03-061,1181,1381,1051,1262,195,0001,126
2009-03-051,1451,1871,1401,1741,963,0001,174
2009-03-041,0781,1321,0661,1241,903,0001,124
2009-03-031,0761,1151,0731,0981,715,0001,098
2009-03-021,1061,1321,1021,1212,022,0001,121
2009-02-271,1451,1501,1171,1401,838,0001,140
2009-02-261,1271,1711,1141,1251,977,0001,125
2009-02-251,1001,1171,0841,1153,291,0001,115
2009-02-241,1011,1181,0411,0692,470,0001,069
2009-02-231,1081,1561,1071,1411,799,0001,141
2009-02-201,1851,1941,1371,1481,615,0001,148
2009-02-191,2331,2391,1821,2002,328,0001,200
2009-02-181,1341,2021,1231,1952,544,0001,195
2009-02-171,1911,1991,1401,1743,093,0001,174
2009-02-161,2631,2641,2031,2092,730,0001,209
2009-02-131,2811,2881,2321,2632,472,0001,263
2009-02-121,2571,2841,2441,2611,842,0001,261
2009-02-101,3001,3231,2711,2851,553,0001,285
2009-02-091,3651,3651,2801,2801,610,0001,280
2009-02-061,3511,3581,3151,3251,654,0001,325
2009-02-051,2761,3241,2651,2911,663,0001,291
2009-02-041,2601,3061,2531,2962,409,0001,296
2009-02-031,2421,3151,2281,2592,227,0001,259
2009-02-021,2971,3031,2401,2433,357,0001,243
2009-01-301,3001,3071,2841,3051,615,0001,305
2009-01-291,3761,3841,3221,3482,604,0001,348
2009-01-281,3191,3531,2971,3361,800,0001,336
2009-01-271,2761,3261,2581,3132,377,0001,313
2009-01-261,2351,2481,2051,2161,737,0001,216
2009-01-231,3201,3201,2501,2502,851,0001,250
2009-01-221,2631,3321,2391,3293,478,0001,329
2009-01-211,2551,2651,2251,2432,385,0001,243
2009-01-201,3191,3481,2481,2752,742,0001,275
2009-01-191,3011,3391,2931,2992,224,0001,299
2009-01-161,2301,2891,2161,2812,778,0001,281
2009-01-151,2151,2201,1811,1902,950,0001,190
2009-01-141,2421,2851,2161,2562,900,0001,256
2009-01-131,2901,2901,2551,2562,873,0001,256
2009-01-091,3351,3721,3271,3512,210,0001,351
2009-01-081,4311,4321,3071,3132,965,0001,313
2009-01-071,4541,4791,4301,4422,037,0001,442
2009-01-061,4121,4451,4051,4341,965,0001,434
2009-01-051,3841,4001,3611,3911,565,0001,391

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