1963 日揮ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,6712,6912,6502,6761,286,0002,676
2012-12-272,6702,6832,6512,6691,242,0002,669
2012-12-262,6582,6632,6212,6411,383,0002,641
2012-12-252,6702,6732,6342,647908,0002,647
2012-12-212,7082,7082,6112,6111,674,0002,611
2012-12-202,7082,7122,6682,6831,685,0002,683
2012-12-192,6272,7052,6272,7052,089,0002,705
2012-12-182,6592,7132,6462,6491,593,0002,649
2012-12-172,7072,7182,6672,6711,354,0002,671
2012-12-142,6442,6882,6302,6633,402,0002,663
2012-12-132,6922,6992,6532,6691,849,0002,669
2012-12-122,7332,7452,6782,6821,759,0002,682
2012-12-112,7542,7592,7272,7401,041,0002,740
2012-12-102,7922,8022,7592,767954,0002,767
2012-12-072,8082,8092,7812,7821,004,0002,782
2012-12-062,8202,8212,7822,7861,272,0002,786
2012-12-052,7732,8062,7662,8061,617,0002,806
2012-12-042,7682,7962,7612,790910,0002,790
2012-12-032,7192,7942,7192,7811,265,0002,781
2012-11-302,7252,7262,6922,7151,289,0002,715
2012-11-292,7182,7322,6952,716940,0002,716
2012-11-282,6822,7082,6782,693681,0002,693
2012-11-272,6772,7142,6762,709920,0002,709
2012-11-262,7152,7182,6762,676980,0002,676
2012-11-222,7202,7212,6672,679907,0002,679
2012-11-212,7022,7032,6742,688650,0002,688
2012-11-202,7132,7132,6792,679553,0002,679
2012-11-192,7132,7262,6772,6901,161,0002,690
2012-11-162,6882,6902,6612,6801,447,0002,680
2012-11-152,5852,6202,5732,6101,446,0002,610
2012-11-142,5272,5392,4942,5261,735,0002,526
2012-11-132,6022,6302,5322,5592,148,0002,559
2012-11-122,6322,6552,5922,6181,493,0002,618
2012-11-092,6492,6672,6322,650958,0002,650
2012-11-082,6452,6952,6422,6811,420,0002,681
2012-11-072,7702,7832,6642,6701,424,0002,670
2012-11-062,7102,7462,7002,735875,0002,735
2012-11-052,7382,7682,7372,744580,0002,744
2012-11-022,7512,8022,7512,7771,085,0002,777
2012-11-012,7002,7582,6952,748915,0002,748
2012-10-312,7712,7722,7312,7451,603,0002,745
2012-10-302,7702,7882,7152,7211,929,0002,721
2012-10-292,7522,7942,7512,790979,0002,790
2012-10-262,8472,8492,7412,7742,000,0002,774
2012-10-252,7902,8322,7892,832964,0002,832
2012-10-242,8002,8322,7912,7991,385,0002,799
2012-10-232,8302,8582,8292,8501,111,0002,850
2012-10-222,7752,8482,7672,8361,205,0002,836
2012-10-192,7912,8412,7862,8111,967,0002,811
2012-10-182,7602,7962,7552,7901,534,0002,790
2012-10-172,7442,7592,7332,7471,512,0002,747
2012-10-162,7102,7472,7092,7321,337,0002,732
2012-10-152,6972,7122,6742,6841,899,0002,684
2012-10-122,6302,6932,6282,6862,493,0002,686
2012-10-112,5762,6132,5492,5901,265,0002,590
2012-10-102,6402,6492,6002,6071,291,0002,607
2012-10-092,6672,7012,6662,6831,337,0002,683
2012-10-052,6432,6772,6232,6591,373,0002,659
2012-10-042,6432,6482,6192,644945,0002,644
2012-10-032,5852,6362,5732,6321,606,0002,632
2012-10-022,5462,5702,5412,560616,0002,560
2012-10-012,5992,5992,5182,5391,203,0002,539
2012-09-282,6142,6182,5802,6051,138,0002,605
2012-09-272,6272,6312,5722,6101,229,0002,610
2012-09-262,6212,6572,6172,6261,884,0002,626
2012-09-252,5852,6252,5812,6241,787,0002,624
2012-09-242,5642,5892,5482,5861,407,0002,586
2012-09-212,5182,5782,5172,5641,291,0002,564
2012-09-202,5382,5652,5272,5321,578,0002,532
2012-09-192,5852,5912,5552,5661,130,0002,566
2012-09-182,5582,5792,5582,5631,051,0002,563
2012-09-142,5562,5772,5522,5742,662,0002,574
2012-09-132,5222,5482,5102,5391,010,0002,539
2012-09-122,4892,5252,4792,525920,0002,525
2012-09-112,4682,4942,4602,479507,0002,479
2012-09-102,4702,4852,4562,481515,0002,481
2012-09-072,4872,4892,4582,488988,0002,488
2012-09-062,4242,4282,3962,422778,0002,422
2012-09-052,4112,4312,3952,3951,103,0002,395
2012-09-042,3952,4052,3792,398601,0002,398
2012-09-032,4092,4322,3952,396629,0002,396
2012-08-312,4182,4422,4102,410732,0002,410
2012-08-302,4512,4542,4182,4401,020,0002,440
2012-08-292,4992,5082,4562,4621,258,0002,462
2012-08-282,5302,5302,4902,501727,0002,501
2012-08-272,5262,5352,5042,508606,0002,508
2012-08-242,4932,5112,4852,497573,0002,497
2012-08-232,4762,5362,4592,5291,129,0002,529
2012-08-222,5122,5192,4852,4941,011,0002,494
2012-08-212,5252,5372,5212,526509,0002,526
2012-08-202,5322,5482,5142,526689,0002,526
2012-08-172,5142,5312,5082,522932,0002,522
2012-08-162,5182,5282,5102,519790,0002,519
2012-08-152,5132,5232,4842,508782,0002,508
2012-08-142,4952,5192,4862,5051,251,0002,505
2012-08-132,4652,4752,4442,473711,0002,473
2012-08-102,4672,4812,4502,472970,0002,472
2012-08-092,4802,5102,4732,4921,918,0002,492
2012-08-082,4522,4802,4522,4721,275,0002,472
2012-08-072,4052,4272,4032,423852,0002,423
2012-08-062,3782,4132,3762,403813,0002,403
2012-08-032,3322,3472,3182,329597,0002,329
2012-08-022,3602,4012,3542,371741,0002,371
2012-08-012,3922,3922,3482,365930,0002,365
2012-07-312,3902,4272,3872,414886,0002,414
2012-07-302,3982,4002,3842,396534,0002,396
2012-07-272,3412,3612,3352,361743,0002,361
2012-07-262,2872,3012,2512,292822,0002,292
2012-07-252,2902,2932,2512,270865,0002,270
2012-07-242,3272,3342,2932,313743,0002,313
2012-07-232,3222,3532,3202,322698,0002,322
2012-07-202,3822,3972,3592,3651,128,0002,365
2012-07-192,4002,4132,3762,394985,0002,394
2012-07-182,3822,3982,3772,3861,227,0002,386
2012-07-172,3422,3782,3162,360919,0002,360
2012-07-132,2882,3382,2872,3261,023,0002,326
2012-07-122,3402,3452,2922,2921,042,0002,292
2012-07-112,3672,3672,3262,3471,452,0002,347
2012-07-102,3632,3952,3512,3721,324,0002,372
2012-07-092,3512,3902,3462,359771,0002,359
2012-07-062,3922,4182,3772,381997,0002,381
2012-07-052,3852,4012,3722,3841,028,0002,384
2012-07-042,3752,4052,3752,3971,744,0002,397
2012-07-032,3362,3612,3332,354849,0002,354
2012-07-022,3192,3232,2912,313789,0002,313
2012-06-292,2692,3032,2382,2951,109,0002,295
2012-06-282,2382,2652,2202,2621,509,0002,262
2012-06-272,1892,1992,1652,198871,0002,198
2012-06-262,1912,2122,1802,1891,298,0002,189
2012-06-252,2232,2282,1982,205865,0002,205
2012-06-222,2462,2552,2202,2221,388,0002,222
2012-06-212,2442,2982,2402,2781,319,0002,278
2012-06-202,2632,2642,2302,2441,189,0002,244
2012-06-192,2602,2782,2342,2431,082,0002,243
2012-06-182,2622,2742,2422,2641,070,0002,264
2012-06-152,2322,2362,2032,212968,0002,212
2012-06-142,2262,2452,2162,2251,257,0002,225
2012-06-132,2202,2402,2022,2321,112,0002,232
2012-06-122,2012,2172,1642,2071,411,0002,207
2012-06-112,2182,2302,1872,201937,0002,201
2012-06-082,1702,1952,1552,1823,516,0002,182
2012-06-072,1742,2102,1692,1821,442,0002,182
2012-06-062,1432,1742,1292,1631,510,0002,163
2012-06-052,0812,1492,0702,1451,425,0002,145
2012-06-042,1102,1102,0502,0811,533,0002,081
2012-06-012,1022,1372,1022,1191,147,0002,119
2012-05-312,1272,1522,0972,1521,682,0002,152
2012-05-302,1852,1852,1392,163989,0002,163
2012-05-292,1602,1862,1412,184863,0002,184
2012-05-282,1962,1962,1572,175782,0002,175
2012-05-252,1952,1962,1462,1731,058,0002,173
2012-05-242,1592,1732,1322,1621,513,0002,162
2012-05-232,1922,2202,1472,1551,916,0002,155
2012-05-222,1422,1662,1262,142982,0002,142
2012-05-212,1352,1612,1262,133862,0002,133
2012-05-182,1402,1602,1252,1251,414,0002,125
2012-05-172,2102,2252,1402,1802,068,0002,180
2012-05-162,2482,2572,2012,2111,510,0002,211
2012-05-152,2002,2762,2002,2661,994,0002,266
2012-05-142,2322,3192,1962,2321,672,0002,232
2012-05-112,2072,2332,1852,2011,329,0002,201
2012-05-102,2052,2232,1692,2141,260,0002,214
2012-05-092,2552,2602,2152,2251,597,0002,225
2012-05-082,2752,2962,2602,266953,0002,266
2012-05-072,3122,3162,2302,2361,460,0002,236
2012-05-022,3782,3872,3622,3621,096,0002,362
2012-05-012,3042,3702,3032,3431,441,0002,343
2012-04-272,3492,3752,3012,3121,495,0002,312
2012-04-262,3902,3902,3252,3331,201,0002,333
2012-04-252,3372,3572,3252,3551,210,0002,355
2012-04-242,3442,3442,2932,3092,556,0002,309
2012-04-232,4002,4502,4002,4051,170,0002,405
2012-04-202,4012,4072,3642,382924,0002,382
2012-04-192,3992,4062,3722,3921,025,0002,392
2012-04-182,3882,4202,3762,4071,541,0002,407
2012-04-172,3512,3622,3222,3381,527,0002,338
2012-04-162,3662,3762,3112,3201,823,0002,320
2012-04-132,4292,4352,3972,4132,839,0002,413
2012-04-122,3562,4102,3522,4061,447,0002,406
2012-04-112,3192,3632,3142,3561,447,0002,356
2012-04-102,3852,4342,3542,3691,505,0002,369
2012-04-092,3422,3932,3422,3641,827,0002,364
2012-04-062,4482,4482,3662,3722,471,0002,372
2012-04-052,4202,4772,4182,4702,376,0002,470
2012-04-042,5622,5692,4872,4901,983,0002,490
2012-04-032,5642,5872,5602,578676,0002,578
2012-04-022,6002,6022,5642,5751,155,0002,575
2012-03-302,5462,5892,5392,5651,244,0002,565
2012-03-292,5972,6002,5432,5491,993,0002,549
2012-03-282,5712,6112,5712,6071,186,0002,607
2012-03-272,6102,6392,5852,6371,844,0002,637
2012-03-262,5232,5912,5152,5781,565,0002,578
2012-03-232,5522,5712,5352,5391,678,0002,539
2012-03-222,5882,6032,5692,5911,293,0002,591
2012-03-212,5852,6152,5812,6091,623,0002,609
2012-03-192,5622,6052,5462,6001,521,0002,600
2012-03-162,5922,5922,5402,5441,747,0002,544
2012-03-152,5492,6002,5462,5772,218,0002,577
2012-03-142,5002,5482,4932,5392,045,0002,539
2012-03-132,4692,5062,4582,4721,631,0002,472
2012-03-122,4792,4902,4722,4811,822,0002,481
2012-03-092,4932,4932,4312,4574,301,0002,457
2012-03-082,4012,4452,3812,4451,929,0002,445
2012-03-072,3552,3722,3232,3671,484,0002,367
2012-03-062,3962,4052,3602,3811,843,0002,381
2012-03-052,3772,3962,3742,3801,803,0002,380
2012-03-022,3852,3902,3602,3761,291,0002,376
2012-03-012,3752,3952,3512,3681,599,0002,368
2012-02-292,3632,3902,3472,3531,389,0002,353
2012-02-282,2992,3472,2982,3441,253,0002,344
2012-02-272,3412,3632,3072,3101,442,0002,310
2012-02-242,2532,2862,2382,2852,119,0002,285
2012-02-232,2552,2552,2142,2352,096,0002,235
2012-02-222,2292,2562,2102,2551,773,0002,255
2012-02-212,1852,2272,1692,2231,228,0002,223
2012-02-202,2402,2402,1762,1891,503,0002,189
2012-02-172,1702,2152,1622,1811,991,0002,181
2012-02-162,1262,1622,1262,1341,432,0002,134
2012-02-152,1132,1332,0992,1201,447,0002,120
2012-02-142,1142,1142,0732,0901,120,0002,090
2012-02-132,0622,0982,0532,0971,389,0002,097
2012-02-102,1332,1332,0512,0572,591,0002,057
2012-02-092,1132,1452,1132,138996,0002,138
2012-02-082,1332,1502,1282,1461,002,0002,146
2012-02-072,1252,1362,0942,1331,380,0002,133
2012-02-062,1502,1662,1462,149872,0002,149
2012-02-032,1462,1462,1102,110911,0002,110
2012-02-022,1392,1822,1212,1481,773,0002,148
2012-02-012,1102,1372,0912,1141,098,0002,114
2012-01-312,0522,1552,0502,0992,015,0002,099
2012-01-302,0632,0722,0312,040928,0002,040
2012-01-272,0802,0882,0642,0761,790,0002,076
2012-01-262,0732,0862,0412,0471,673,0002,047
2012-01-252,0212,0872,0212,0561,656,0002,056
2012-01-242,0182,0362,0172,035896,0002,035
2012-01-232,0192,0331,9962,0211,467,0002,021
2012-01-202,0562,0692,0142,0192,371,0002,019
2012-01-192,0402,0652,0402,0472,046,0002,047
2012-01-182,0092,0572,0062,0341,601,0002,034
2012-01-171,9892,0391,9842,0202,104,0002,020
2012-01-161,9571,9801,9491,9741,763,0001,974
2012-01-131,9282,0181,9151,9754,081,0001,975
2012-01-121,8971,9081,8851,9011,476,0001,901
2012-01-111,8901,8931,8761,886967,0001,886
2012-01-101,8881,9141,8691,8761,541,0001,876
2012-01-061,8711,8761,8431,8501,096,0001,850
2012-01-051,8751,8871,8581,8751,330,0001,875
2012-01-041,8941,8991,8721,8811,240,0001,881

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