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
2011-12-30	1,856	1,867	1,848	1,848	726,000	1,848
2011-12-29	1,816	1,831	1,804	1,826	1,053,000	1,826
2011-12-28	1,831	1,855	1,830	1,836	1,023,000	1,836
2011-12-27	1,829	1,846	1,824	1,834	694,000	1,834
2011-12-26	1,850	1,853	1,825	1,833	821,000	1,833
2011-12-22	1,804	1,822	1,797	1,809	1,585,000	1,809
2011-12-21	1,827	1,846	1,808	1,819	1,806,000	1,819
2011-12-20	1,763	1,796	1,752	1,776	1,532,000	1,776
2011-12-19	1,808	1,814	1,756	1,773	2,273,000	1,773
2011-12-16	1,849	1,873	1,828	1,834	1,798,000	1,834
2011-12-15	1,880	1,885	1,844	1,848	1,498,000	1,848
2011-12-14	1,875	1,903	1,866	1,888	1,404,000	1,888
2011-12-13	1,860	1,889	1,847	1,884	3,131,000	1,884
2011-12-12	1,952	1,956	1,902	1,906	1,897,000	1,906
2011-12-09	1,898	1,947	1,898	1,936	4,742,000	1,936
2011-12-08	1,954	1,964	1,917	1,935	1,639,000	1,935
2011-12-07	1,969	1,986	1,950	1,982	1,386,000	1,982
2011-12-06	1,944	1,974	1,919	1,955	2,099,000	1,955
2011-12-05	1,991	1,993	1,963	1,975	942,000	1,975
2011-12-02	1,960	2,011	1,956	1,985	1,657,000	1,985
2011-12-01	1,948	1,986	1,944	1,965	2,336,000	1,965
2011-11-30	1,902	1,907	1,874	1,889	1,520,000	1,889
2011-11-29	1,894	1,932	1,878	1,932	1,800,000	1,932
2011-11-28	1,845	1,894	1,845	1,873	1,279,000	1,873
2011-11-25	1,835	1,843	1,811	1,838	1,624,000	1,838
2011-11-24	1,867	1,887	1,852	1,860	1,318,000	1,860
2011-11-22	1,865	1,908	1,855	1,891	1,432,000	1,891
2011-11-21	1,899	1,937	1,887	1,904	1,294,000	1,904
2011-11-18	1,888	1,917	1,873	1,892	2,149,000	1,892
2011-11-17	1,907	1,944	1,904	1,915	1,888,000	1,915
2011-11-16	1,949	1,961	1,907	1,912	1,455,000	1,912
2011-11-15	1,949	1,979	1,936	1,958	2,114,000	1,958
2011-11-14	2,029	2,091	1,976	2,004	2,800,000	2,004
2011-11-11	2,010	2,075	1,861	2,017	8,173,000	2,017
2011-11-10	2,140	2,174	1,974	1,980	3,602,000	1,980
2011-11-09	2,194	2,217	2,182	2,202	979,000	2,202
2011-11-08	2,189	2,190	2,145	2,150	790,000	2,150
2011-11-07	2,187	2,198	2,181	2,189	530,000	2,189
2011-11-04	2,182	2,202	2,165	2,186	1,250,000	2,186
2011-11-02	2,175	2,175	2,135	2,135	1,624,000	2,135
2011-11-01	2,206	2,239	2,200	2,207	1,401,000	2,207
2011-10-31	2,204	2,261	2,201	2,239	1,797,000	2,239
2011-10-28	2,219	2,244	2,205	2,230	2,995,000	2,230
2011-10-27	2,128	2,178	2,121	2,169	1,406,000	2,169
2011-10-26	2,131	2,146	2,090	2,127	2,032,000	2,127
2011-10-25	2,088	2,167	2,084	2,153	2,589,000	2,153
2011-10-24	2,019	2,088	2,008	2,086	1,650,000	2,086
2011-10-21	2,000	2,000	1,981	1,992	704,000	1,992
2011-10-20	2,008	2,009	1,988	1,999	899,000	1,999
2011-10-19	2,043	2,046	2,001	2,008	1,288,000	2,008
2011-10-18	2,067	2,076	2,033	2,041	1,378,000	2,041
2011-10-17	2,086	2,088	2,047	2,068	950,000	2,068
2011-10-14	2,022	2,042	1,998	2,036	1,810,000	2,036
2011-10-13	2,089	2,089	2,018	2,025	1,227,000	2,025
2011-10-12	2,017	2,060	2,011	2,044	1,632,000	2,044
2011-10-11	2,032	2,052	2,021	2,031	2,138,000	2,031
2011-10-07	1,964	1,995	1,939	1,992	1,655,000	1,992
2011-10-06	1,908	1,949	1,902	1,926	1,908,000	1,926
2011-10-05	1,890	1,899	1,846	1,868	1,873,000	1,868
2011-10-04	1,813	1,860	1,801	1,856	2,271,000	1,856
2011-10-03	1,879	1,880	1,831	1,848	2,984,000	1,848
2011-09-30	1,958	1,959	1,894	1,924	2,488,000	1,924
2011-09-29	1,963	1,963	1,892	1,934	2,838,000	1,934
2011-09-28	2,017	2,027	1,951	1,963	2,180,000	1,963
2011-09-27	1,922	1,994	1,922	1,959	3,139,000	1,959
2011-09-26	2,005	2,009	1,865	1,872	4,866,000	1,872
2011-09-22	2,091	2,100	2,046	2,051	1,882,000	2,051
2011-09-21	2,134	2,147	2,114	2,125	976,000	2,125
2011-09-20	2,190	2,205	2,129	2,137	1,892,000	2,137
2011-09-16	2,184	2,229	2,177	2,228	1,916,000	2,228
2011-09-15	2,113	2,140	2,100	2,129	1,149,000	2,129
2011-09-14	2,118	2,136	2,065	2,069	1,179,000	2,069
2011-09-13	2,088	2,101	2,068	2,095	895,000	2,095
2011-09-12	2,093	2,118	2,061	2,065	1,478,000	2,065
2011-09-09	2,141	2,163	2,117	2,138	3,399,000	2,138
2011-09-08	2,182	2,189	2,141	2,156	1,153,000	2,156
2011-09-07	2,079	2,135	2,076	2,134	1,676,000	2,134
2011-09-06	2,127	2,133	2,043	2,045	2,025,000	2,045
2011-09-05	2,189	2,189	2,146	2,153	1,463,000	2,153
2011-09-02	2,169	2,200	2,156	2,192	1,511,000	2,192
2011-09-01	2,154	2,192	2,142	2,173	1,818,000	2,173
2011-08-31	2,201	2,203	2,146	2,157	2,248,000	2,157
2011-08-30	2,185	2,225	2,178	2,223	2,007,000	2,223
2011-08-29	2,157	2,175	2,124	2,155	1,416,000	2,155
2011-08-26	2,140	2,157	2,123	2,155	1,381,000	2,155
2011-08-25	2,110	2,153	2,109	2,139	2,168,000	2,139
2011-08-24	2,084	2,111	2,042	2,060	2,548,000	2,060
2011-08-23	2,036	2,036	1,992	2,024	2,244,000	2,024
2011-08-22	2,054	2,069	2,007	2,011	2,271,000	2,011
2011-08-19	2,137	2,140	2,046	2,054	3,176,000	2,054
2011-08-18	2,221	2,228	2,185	2,189	1,631,000	2,189
2011-08-17	2,194	2,218	2,191	2,208	1,175,000	2,208
2011-08-16	2,197	2,216	2,181	2,191	1,694,000	2,191
2011-08-15	2,161	2,185	2,149	2,173	1,429,000	2,173
2011-08-12	2,190	2,198	2,137	2,146	2,142,000	2,146
2011-08-11	2,111	2,185	2,098	2,182	2,240,000	2,182
2011-08-10	2,264	2,274	2,167	2,184	3,108,000	2,184
2011-08-09	2,101	2,200	2,053	2,195	3,616,000	2,195
2011-08-08	2,233	2,250	2,177	2,198	2,387,000	2,198
2011-08-05	2,258	2,282	2,243	2,260	3,646,000	2,260
2011-08-04	2,425	2,441	2,388	2,394	1,955,000	2,394
2011-08-03	2,438	2,453	2,428	2,450	1,639,000	2,450
2011-08-02	2,434	2,489	2,431	2,455	1,646,000	2,455
2011-08-01	2,416	2,462	2,416	2,451	1,962,000	2,451
2011-07-29	2,427	2,441	2,403	2,405	973,000	2,405
2011-07-28	2,410	2,448	2,410	2,414	1,207,000	2,414
2011-07-27	2,450	2,462	2,421	2,425	2,020,000	2,425
2011-07-26	2,482	2,483	2,468	2,476	1,937,000	2,476
2011-07-25	2,463	2,508	2,460	2,488	2,302,000	2,488
2011-07-22	2,427	2,465	2,408	2,448	2,279,000	2,448
2011-07-21	2,375	2,407	2,370	2,406	2,706,000	2,406
2011-07-20	2,371	2,385	2,363	2,378	1,212,000	2,378
2011-07-19	2,328	2,348	2,326	2,336	1,523,000	2,336
2011-07-15	2,322	2,350	2,322	2,350	1,236,000	2,350
2011-07-14	2,323	2,338	2,302	2,323	1,767,000	2,323
2011-07-13	2,282	2,325	2,276	2,312	2,236,000	2,312
2011-07-12	2,246	2,264	2,232	2,262	1,325,000	2,262
2011-07-11	2,286	2,297	2,265	2,266	1,476,000	2,266
2011-07-08	2,338	2,339	2,306	2,310	1,683,000	2,310
2011-07-07	2,286	2,302	2,273	2,300	1,792,000	2,300
2011-07-06	2,234	2,290	2,233	2,289	1,864,000	2,289
2011-07-05	2,240	2,245	2,225	2,228	954,000	2,228
2011-07-04	2,244	2,269	2,235	2,240	1,705,000	2,240
2011-07-01	2,209	2,219	2,200	2,207	867,000	2,207
2011-06-30	2,205	2,205	2,183	2,195	1,253,000	2,195
2011-06-29	2,218	2,221	2,189	2,201	1,322,000	2,201
2011-06-28	2,175	2,202	2,171	2,188	1,335,000	2,188
2011-06-27	2,185	2,190	2,160	2,160	1,084,000	2,160
2011-06-24	2,175	2,211	2,167	2,200	1,979,000	2,200
2011-06-23	2,159	2,195	2,149	2,178	1,413,000	2,178
2011-06-22	2,117	2,170	2,112	2,165	1,673,000	2,165
2011-06-21	2,085	2,118	2,080	2,116	1,506,000	2,116
2011-06-20	2,122	2,127	2,076	2,083	1,584,000	2,083
2011-06-17	2,142	2,145	2,080	2,093	2,417,000	2,093
2011-06-16	2,167	2,210	2,141	2,143	3,361,000	2,143
2011-06-15	2,222	2,239	2,182	2,185	2,058,000	2,185
2011-06-14	2,222	2,227	2,177	2,222	2,090,000	2,222
2011-06-13	2,189	2,247	2,186	2,226	1,558,000	2,226
2011-06-10	2,225	2,238	2,202	2,225	3,988,000	2,225
2011-06-09	2,255	2,260	2,202	2,233	1,861,000	2,233
2011-06-08	2,215	2,244	2,200	2,240	1,992,000	2,240
2011-06-07	2,180	2,222	2,170	2,219	1,807,000	2,219
2011-06-06	2,183	2,197	2,161	2,177	992,000	2,177
2011-06-03	2,186	2,203	2,172	2,175	1,422,000	2,175
2011-06-02	2,154	2,193	2,152	2,191	1,770,000	2,191
2011-06-01	2,187	2,200	2,183	2,199	2,283,000	2,199
2011-05-31	2,119	2,169	2,109	2,169	1,856,000	2,169
2011-05-30	2,100	2,131	2,098	2,127	1,162,000	2,127
2011-05-27	2,072	2,113	2,070	2,109	1,385,000	2,109
2011-05-26	2,074	2,104	2,069	2,100	1,447,000	2,100
2011-05-25	2,107	2,107	2,038	2,052	2,491,000	2,052
2011-05-24	2,085	2,114	2,068	2,106	1,279,000	2,106
2011-05-23	2,090	2,100	2,066	2,081	1,367,000	2,081
2011-05-20	2,078	2,111	2,078	2,106	1,726,000	2,106
2011-05-19	2,128	2,129	2,074	2,077	1,559,000	2,077
2011-05-18	2,076	2,121	2,074	2,115	1,969,000	2,115
2011-05-17	2,018	2,061	2,013	2,053	1,527,000	2,053
2011-05-16	1,996	2,077	1,996	2,056	2,125,000	2,056
2011-05-13	2,022	2,044	1,989	2,017	2,499,000	2,017
2011-05-12	2,000	2,024	1,996	2,007	986,000	2,007
2011-05-11	2,027	2,038	2,016	2,026	1,655,000	2,026
2011-05-10	1,986	2,013	1,982	2,002	1,360,000	2,002
2011-05-09	2,019	2,022	1,976	1,979	670,000	1,979
2011-05-06	2,001	2,001	1,961	1,997	1,187,000	1,997
2011-05-02	2,011	2,036	2,011	2,030	1,120,000	2,030
2011-04-28	1,967	1,999	1,952	1,999	1,716,000	1,999
2011-04-27	1,948	1,961	1,937	1,953	1,096,000	1,953
2011-04-26	1,944	1,954	1,922	1,946	1,567,000	1,946
2011-04-25	1,946	1,960	1,938	1,944	726,000	1,944
2011-04-22	1,951	1,975	1,943	1,955	1,143,000	1,955
2011-04-21	1,977	1,977	1,947	1,955	937,000	1,955
2011-04-20	1,952	1,974	1,943	1,962	1,513,000	1,962
2011-04-19	1,934	1,956	1,934	1,943	1,237,000	1,943
2011-04-18	1,944	1,972	1,931	1,959	1,541,000	1,959
2011-04-15	1,962	1,971	1,943	1,953	1,597,000	1,953
2011-04-14	1,968	1,985	1,958	1,973	1,532,000	1,973
2011-04-13	1,937	1,986	1,937	1,979	1,155,000	1,979
2011-04-12	1,973	1,983	1,954	1,968	1,273,000	1,968
2011-04-11	2,009	2,017	1,982	1,989	1,204,000	1,989
2011-04-08	1,973	2,023	1,955	2,012	2,814,000	2,012
2011-04-07	1,968	1,976	1,955	1,967	1,410,000	1,967
2011-04-06	1,960	1,967	1,927	1,950	1,417,000	1,950
2011-04-05	1,994	1,994	1,943	1,948	1,660,000	1,948
2011-04-04	1,984	2,006	1,973	1,994	1,701,000	1,994
2011-04-01	1,964	1,998	1,955	1,962	1,666,000	1,962
2011-03-31	1,990	1,995	1,934	1,947	2,469,000	1,947
2011-03-30	1,963	2,001	1,915	2,001	3,005,000	2,001
2011-03-29	1,943	1,963	1,925	1,943	2,357,000	1,943
2011-03-28	1,958	1,972	1,930	1,972	2,412,000	1,972
2011-03-25	1,900	1,963	1,887	1,961	4,023,000	1,961
2011-03-24	1,860	1,890	1,821	1,882	2,436,000	1,882
2011-03-23	1,893	1,907	1,824	1,838	3,486,000	1,838
2011-03-22	1,884	1,914	1,843	1,881	3,949,000	1,881
2011-03-18	1,811	1,865	1,811	1,844	3,552,000	1,844
2011-03-17	1,671	1,837	1,670	1,801	5,199,000	1,801
2011-03-16	1,842	1,852	1,688	1,782	8,123,000	1,782
2011-03-15	1,560	1,649	1,460	1,522	6,463,000	1,522
2011-03-14	1,671	1,740	1,610	1,611	2,813,000	1,611
2011-03-11	1,751	1,786	1,741	1,759	4,448,000	1,759
2011-03-10	1,810	1,813	1,771	1,778	1,595,000	1,778
2011-03-09	1,839	1,845	1,812	1,816	1,127,000	1,816
2011-03-08	1,828	1,828	1,807	1,812	1,439,000	1,812
2011-03-07	1,855	1,855	1,806	1,811	2,421,000	1,811
2011-03-04	1,869	1,890	1,857	1,881	4,068,000	1,881
2011-03-03	1,802	1,846	1,789	1,846	3,188,000	1,846
2011-03-02	1,855	1,855	1,798	1,801	3,303,000	1,801
2011-03-01	1,877	1,880	1,853	1,879	2,362,000	1,879
2011-02-28	1,788	1,852	1,785	1,845	3,326,000	1,845
2011-02-25	1,829	1,854	1,800	1,801	3,401,000	1,801
2011-02-24	1,837	1,874	1,823	1,834	3,840,000	1,834
2011-02-23	1,824	1,867	1,818	1,844	3,799,000	1,844
2011-02-22	1,823	1,839	1,783	1,808	6,426,000	1,808
2011-02-21	1,896	1,923	1,876	1,880	3,930,000	1,880
2011-02-18	1,973	1,974	1,933	1,941	3,178,000	1,941
2011-02-17	2,026	2,026	1,982	1,987	2,310,000	1,987
2011-02-16	2,045	2,048	2,007	2,027	1,622,000	2,027
2011-02-15	2,026	2,037	2,005	2,032	1,407,000	2,032
2011-02-14	2,024	2,024	2,002	2,023	1,313,000	2,023
2011-02-10	2,030	2,041	2,005	2,022	2,194,000	2,022
2011-02-09	2,060	2,064	2,043	2,046	787,000	2,046
2011-02-08	2,060	2,065	2,051	2,057	966,000	2,057
2011-02-07	2,038	2,058	2,037	2,043	1,197,000	2,043
2011-02-04	2,060	2,065	2,030	2,034	1,693,000	2,034
2011-02-03	2,031	2,065	2,016	2,045	1,646,000	2,045
2011-02-02	2,069	2,069	2,030	2,036	2,454,000	2,036
2011-02-01	2,033	2,072	2,031	2,060	3,393,000	2,060
2011-01-31	1,973	2,022	1,954	2,000	2,860,000	2,000
2011-01-28	2,026	2,037	1,990	2,010	1,841,000	2,010
2011-01-27	2,039	2,054	2,023	2,027	2,819,000	2,027
2011-01-26	2,057	2,070	2,028	2,033	2,412,000	2,033
2011-01-25	2,031	2,075	2,017	2,072	2,306,000	2,072
2011-01-24	2,007	2,038	2,004	2,035	2,963,000	2,035
2011-01-21	2,008	2,010	1,961	1,977	2,897,000	1,977
2011-01-20	2,020	2,020	1,985	1,989	2,116,000	1,989
2011-01-19	2,041	2,044	1,997	2,021	2,417,000	2,021
2011-01-18	1,965	2,041	1,964	2,027	2,983,000	2,027
2011-01-17	1,941	1,966	1,940	1,962	2,051,000	1,962
2011-01-14	1,918	1,957	1,916	1,937	3,191,000	1,937
2011-01-13	1,950	1,972	1,924	1,943	3,402,000	1,943
2011-01-12	1,928	1,948	1,911	1,940	2,677,000	1,940
2011-01-11	1,880	1,908	1,867	1,904	3,066,000	1,904
2011-01-07	1,850	1,864	1,834	1,848	2,498,000	1,848
2011-01-06	1,829	1,836	1,805	1,819	1,467,000	1,819
2011-01-05	1,817	1,818	1,794	1,802	880,000	1,802
2011-01-04	1,799	1,816	1,791	1,813	849,000	1,813

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