1. HOME >
  2. 株価時系列 >
  3. 1963 >
  4. 2011年

1963 日揮ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8561,8671,8481,848726,0001,848
2011-12-291,8161,8311,8041,8261,053,0001,826
2011-12-281,8311,8551,8301,8361,023,0001,836
2011-12-271,8291,8461,8241,834694,0001,834
2011-12-261,8501,8531,8251,833821,0001,833
2011-12-221,8041,8221,7971,8091,585,0001,809
2011-12-211,8271,8461,8081,8191,806,0001,819
2011-12-201,7631,7961,7521,7761,532,0001,776
2011-12-191,8081,8141,7561,7732,273,0001,773
2011-12-161,8491,8731,8281,8341,798,0001,834
2011-12-151,8801,8851,8441,8481,498,0001,848
2011-12-141,8751,9031,8661,8881,404,0001,888
2011-12-131,8601,8891,8471,8843,131,0001,884
2011-12-121,9521,9561,9021,9061,897,0001,906
2011-12-091,8981,9471,8981,9364,742,0001,936
2011-12-081,9541,9641,9171,9351,639,0001,935
2011-12-071,9691,9861,9501,9821,386,0001,982
2011-12-061,9441,9741,9191,9552,099,0001,955
2011-12-051,9911,9931,9631,975942,0001,975
2011-12-021,9602,0111,9561,9851,657,0001,985
2011-12-011,9481,9861,9441,9652,336,0001,965
2011-11-301,9021,9071,8741,8891,520,0001,889
2011-11-291,8941,9321,8781,9321,800,0001,932
2011-11-281,8451,8941,8451,8731,279,0001,873
2011-11-251,8351,8431,8111,8381,624,0001,838
2011-11-241,8671,8871,8521,8601,318,0001,860
2011-11-221,8651,9081,8551,8911,432,0001,891
2011-11-211,8991,9371,8871,9041,294,0001,904
2011-11-181,8881,9171,8731,8922,149,0001,892
2011-11-171,9071,9441,9041,9151,888,0001,915
2011-11-161,9491,9611,9071,9121,455,0001,912
2011-11-151,9491,9791,9361,9582,114,0001,958
2011-11-142,0292,0911,9762,0042,800,0002,004
2011-11-112,0102,0751,8612,0178,173,0002,017
2011-11-102,1402,1741,9741,9803,602,0001,980
2011-11-092,1942,2172,1822,202979,0002,202
2011-11-082,1892,1902,1452,150790,0002,150
2011-11-072,1872,1982,1812,189530,0002,189
2011-11-042,1822,2022,1652,1861,250,0002,186
2011-11-022,1752,1752,1352,1351,624,0002,135
2011-11-012,2062,2392,2002,2071,401,0002,207
2011-10-312,2042,2612,2012,2391,797,0002,239
2011-10-282,2192,2442,2052,2302,995,0002,230
2011-10-272,1282,1782,1212,1691,406,0002,169
2011-10-262,1312,1462,0902,1272,032,0002,127
2011-10-252,0882,1672,0842,1532,589,0002,153
2011-10-242,0192,0882,0082,0861,650,0002,086
2011-10-212,0002,0001,9811,992704,0001,992
2011-10-202,0082,0091,9881,999899,0001,999
2011-10-192,0432,0462,0012,0081,288,0002,008
2011-10-182,0672,0762,0332,0411,378,0002,041
2011-10-172,0862,0882,0472,068950,0002,068
2011-10-142,0222,0421,9982,0361,810,0002,036
2011-10-132,0892,0892,0182,0251,227,0002,025
2011-10-122,0172,0602,0112,0441,632,0002,044
2011-10-112,0322,0522,0212,0312,138,0002,031
2011-10-071,9641,9951,9391,9921,655,0001,992
2011-10-061,9081,9491,9021,9261,908,0001,926
2011-10-051,8901,8991,8461,8681,873,0001,868
2011-10-041,8131,8601,8011,8562,271,0001,856
2011-10-031,8791,8801,8311,8482,984,0001,848
2011-09-301,9581,9591,8941,9242,488,0001,924
2011-09-291,9631,9631,8921,9342,838,0001,934
2011-09-282,0172,0271,9511,9632,180,0001,963
2011-09-271,9221,9941,9221,9593,139,0001,959
2011-09-262,0052,0091,8651,8724,866,0001,872
2011-09-222,0912,1002,0462,0511,882,0002,051
2011-09-212,1342,1472,1142,125976,0002,125
2011-09-202,1902,2052,1292,1371,892,0002,137
2011-09-162,1842,2292,1772,2281,916,0002,228
2011-09-152,1132,1402,1002,1291,149,0002,129
2011-09-142,1182,1362,0652,0691,179,0002,069
2011-09-132,0882,1012,0682,095895,0002,095
2011-09-122,0932,1182,0612,0651,478,0002,065
2011-09-092,1412,1632,1172,1383,399,0002,138
2011-09-082,1822,1892,1412,1561,153,0002,156
2011-09-072,0792,1352,0762,1341,676,0002,134
2011-09-062,1272,1332,0432,0452,025,0002,045
2011-09-052,1892,1892,1462,1531,463,0002,153
2011-09-022,1692,2002,1562,1921,511,0002,192
2011-09-012,1542,1922,1422,1731,818,0002,173
2011-08-312,2012,2032,1462,1572,248,0002,157
2011-08-302,1852,2252,1782,2232,007,0002,223
2011-08-292,1572,1752,1242,1551,416,0002,155
2011-08-262,1402,1572,1232,1551,381,0002,155
2011-08-252,1102,1532,1092,1392,168,0002,139
2011-08-242,0842,1112,0422,0602,548,0002,060
2011-08-232,0362,0361,9922,0242,244,0002,024
2011-08-222,0542,0692,0072,0112,271,0002,011
2011-08-192,1372,1402,0462,0543,176,0002,054
2011-08-182,2212,2282,1852,1891,631,0002,189
2011-08-172,1942,2182,1912,2081,175,0002,208
2011-08-162,1972,2162,1812,1911,694,0002,191
2011-08-152,1612,1852,1492,1731,429,0002,173
2011-08-122,1902,1982,1372,1462,142,0002,146
2011-08-112,1112,1852,0982,1822,240,0002,182
2011-08-102,2642,2742,1672,1843,108,0002,184
2011-08-092,1012,2002,0532,1953,616,0002,195
2011-08-082,2332,2502,1772,1982,387,0002,198
2011-08-052,2582,2822,2432,2603,646,0002,260
2011-08-042,4252,4412,3882,3941,955,0002,394
2011-08-032,4382,4532,4282,4501,639,0002,450
2011-08-022,4342,4892,4312,4551,646,0002,455
2011-08-012,4162,4622,4162,4511,962,0002,451
2011-07-292,4272,4412,4032,405973,0002,405
2011-07-282,4102,4482,4102,4141,207,0002,414
2011-07-272,4502,4622,4212,4252,020,0002,425
2011-07-262,4822,4832,4682,4761,937,0002,476
2011-07-252,4632,5082,4602,4882,302,0002,488
2011-07-222,4272,4652,4082,4482,279,0002,448
2011-07-212,3752,4072,3702,4062,706,0002,406
2011-07-202,3712,3852,3632,3781,212,0002,378
2011-07-192,3282,3482,3262,3361,523,0002,336
2011-07-152,3222,3502,3222,3501,236,0002,350
2011-07-142,3232,3382,3022,3231,767,0002,323
2011-07-132,2822,3252,2762,3122,236,0002,312
2011-07-122,2462,2642,2322,2621,325,0002,262
2011-07-112,2862,2972,2652,2661,476,0002,266
2011-07-082,3382,3392,3062,3101,683,0002,310
2011-07-072,2862,3022,2732,3001,792,0002,300
2011-07-062,2342,2902,2332,2891,864,0002,289
2011-07-052,2402,2452,2252,228954,0002,228
2011-07-042,2442,2692,2352,2401,705,0002,240
2011-07-012,2092,2192,2002,207867,0002,207
2011-06-302,2052,2052,1832,1951,253,0002,195
2011-06-292,2182,2212,1892,2011,322,0002,201
2011-06-282,1752,2022,1712,1881,335,0002,188
2011-06-272,1852,1902,1602,1601,084,0002,160
2011-06-242,1752,2112,1672,2001,979,0002,200
2011-06-232,1592,1952,1492,1781,413,0002,178
2011-06-222,1172,1702,1122,1651,673,0002,165
2011-06-212,0852,1182,0802,1161,506,0002,116
2011-06-202,1222,1272,0762,0831,584,0002,083
2011-06-172,1422,1452,0802,0932,417,0002,093
2011-06-162,1672,2102,1412,1433,361,0002,143
2011-06-152,2222,2392,1822,1852,058,0002,185
2011-06-142,2222,2272,1772,2222,090,0002,222
2011-06-132,1892,2472,1862,2261,558,0002,226
2011-06-102,2252,2382,2022,2253,988,0002,225
2011-06-092,2552,2602,2022,2331,861,0002,233
2011-06-082,2152,2442,2002,2401,992,0002,240
2011-06-072,1802,2222,1702,2191,807,0002,219
2011-06-062,1832,1972,1612,177992,0002,177
2011-06-032,1862,2032,1722,1751,422,0002,175
2011-06-022,1542,1932,1522,1911,770,0002,191
2011-06-012,1872,2002,1832,1992,283,0002,199
2011-05-312,1192,1692,1092,1691,856,0002,169
2011-05-302,1002,1312,0982,1271,162,0002,127
2011-05-272,0722,1132,0702,1091,385,0002,109
2011-05-262,0742,1042,0692,1001,447,0002,100
2011-05-252,1072,1072,0382,0522,491,0002,052
2011-05-242,0852,1142,0682,1061,279,0002,106
2011-05-232,0902,1002,0662,0811,367,0002,081
2011-05-202,0782,1112,0782,1061,726,0002,106
2011-05-192,1282,1292,0742,0771,559,0002,077
2011-05-182,0762,1212,0742,1151,969,0002,115
2011-05-172,0182,0612,0132,0531,527,0002,053
2011-05-161,9962,0771,9962,0562,125,0002,056
2011-05-132,0222,0441,9892,0172,499,0002,017
2011-05-122,0002,0241,9962,007986,0002,007
2011-05-112,0272,0382,0162,0261,655,0002,026
2011-05-101,9862,0131,9822,0021,360,0002,002
2011-05-092,0192,0221,9761,979670,0001,979
2011-05-062,0012,0011,9611,9971,187,0001,997
2011-05-022,0112,0362,0112,0301,120,0002,030
2011-04-281,9671,9991,9521,9991,716,0001,999
2011-04-271,9481,9611,9371,9531,096,0001,953
2011-04-261,9441,9541,9221,9461,567,0001,946
2011-04-251,9461,9601,9381,944726,0001,944
2011-04-221,9511,9751,9431,9551,143,0001,955
2011-04-211,9771,9771,9471,955937,0001,955
2011-04-201,9521,9741,9431,9621,513,0001,962
2011-04-191,9341,9561,9341,9431,237,0001,943
2011-04-181,9441,9721,9311,9591,541,0001,959
2011-04-151,9621,9711,9431,9531,597,0001,953
2011-04-141,9681,9851,9581,9731,532,0001,973
2011-04-131,9371,9861,9371,9791,155,0001,979
2011-04-121,9731,9831,9541,9681,273,0001,968
2011-04-112,0092,0171,9821,9891,204,0001,989
2011-04-081,9732,0231,9552,0122,814,0002,012
2011-04-071,9681,9761,9551,9671,410,0001,967
2011-04-061,9601,9671,9271,9501,417,0001,950
2011-04-051,9941,9941,9431,9481,660,0001,948
2011-04-041,9842,0061,9731,9941,701,0001,994
2011-04-011,9641,9981,9551,9621,666,0001,962
2011-03-311,9901,9951,9341,9472,469,0001,947
2011-03-301,9632,0011,9152,0013,005,0002,001
2011-03-291,9431,9631,9251,9432,357,0001,943
2011-03-281,9581,9721,9301,9722,412,0001,972
2011-03-251,9001,9631,8871,9614,023,0001,961
2011-03-241,8601,8901,8211,8822,436,0001,882
2011-03-231,8931,9071,8241,8383,486,0001,838
2011-03-221,8841,9141,8431,8813,949,0001,881
2011-03-181,8111,8651,8111,8443,552,0001,844
2011-03-171,6711,8371,6701,8015,199,0001,801
2011-03-161,8421,8521,6881,7828,123,0001,782
2011-03-151,5601,6491,4601,5226,463,0001,522
2011-03-141,6711,7401,6101,6112,813,0001,611
2011-03-111,7511,7861,7411,7594,448,0001,759
2011-03-101,8101,8131,7711,7781,595,0001,778
2011-03-091,8391,8451,8121,8161,127,0001,816
2011-03-081,8281,8281,8071,8121,439,0001,812
2011-03-071,8551,8551,8061,8112,421,0001,811
2011-03-041,8691,8901,8571,8814,068,0001,881
2011-03-031,8021,8461,7891,8463,188,0001,846
2011-03-021,8551,8551,7981,8013,303,0001,801
2011-03-011,8771,8801,8531,8792,362,0001,879
2011-02-281,7881,8521,7851,8453,326,0001,845
2011-02-251,8291,8541,8001,8013,401,0001,801
2011-02-241,8371,8741,8231,8343,840,0001,834
2011-02-231,8241,8671,8181,8443,799,0001,844
2011-02-221,8231,8391,7831,8086,426,0001,808
2011-02-211,8961,9231,8761,8803,930,0001,880
2011-02-181,9731,9741,9331,9413,178,0001,941
2011-02-172,0262,0261,9821,9872,310,0001,987
2011-02-162,0452,0482,0072,0271,622,0002,027
2011-02-152,0262,0372,0052,0321,407,0002,032
2011-02-142,0242,0242,0022,0231,313,0002,023
2011-02-102,0302,0412,0052,0222,194,0002,022
2011-02-092,0602,0642,0432,046787,0002,046
2011-02-082,0602,0652,0512,057966,0002,057
2011-02-072,0382,0582,0372,0431,197,0002,043
2011-02-042,0602,0652,0302,0341,693,0002,034
2011-02-032,0312,0652,0162,0451,646,0002,045
2011-02-022,0692,0692,0302,0362,454,0002,036
2011-02-012,0332,0722,0312,0603,393,0002,060
2011-01-311,9732,0221,9542,0002,860,0002,000
2011-01-282,0262,0371,9902,0101,841,0002,010
2011-01-272,0392,0542,0232,0272,819,0002,027
2011-01-262,0572,0702,0282,0332,412,0002,033
2011-01-252,0312,0752,0172,0722,306,0002,072
2011-01-242,0072,0382,0042,0352,963,0002,035
2011-01-212,0082,0101,9611,9772,897,0001,977
2011-01-202,0202,0201,9851,9892,116,0001,989
2011-01-192,0412,0441,9972,0212,417,0002,021
2011-01-181,9652,0411,9642,0272,983,0002,027
2011-01-171,9411,9661,9401,9622,051,0001,962
2011-01-141,9181,9571,9161,9373,191,0001,937
2011-01-131,9501,9721,9241,9433,402,0001,943
2011-01-121,9281,9481,9111,9402,677,0001,940
2011-01-111,8801,9081,8671,9043,066,0001,904
2011-01-071,8501,8641,8341,8482,498,0001,848
2011-01-061,8291,8361,8051,8191,467,0001,819
2011-01-051,8171,8181,7941,802880,0001,802
2011-01-041,7991,8161,7911,813849,0001,813

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