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
2012-12-28	2,671	2,691	2,650	2,676	1,286,000	2,676
2012-12-27	2,670	2,683	2,651	2,669	1,242,000	2,669
2012-12-26	2,658	2,663	2,621	2,641	1,383,000	2,641
2012-12-25	2,670	2,673	2,634	2,647	908,000	2,647
2012-12-21	2,708	2,708	2,611	2,611	1,674,000	2,611
2012-12-20	2,708	2,712	2,668	2,683	1,685,000	2,683
2012-12-19	2,627	2,705	2,627	2,705	2,089,000	2,705
2012-12-18	2,659	2,713	2,646	2,649	1,593,000	2,649
2012-12-17	2,707	2,718	2,667	2,671	1,354,000	2,671
2012-12-14	2,644	2,688	2,630	2,663	3,402,000	2,663
2012-12-13	2,692	2,699	2,653	2,669	1,849,000	2,669
2012-12-12	2,733	2,745	2,678	2,682	1,759,000	2,682
2012-12-11	2,754	2,759	2,727	2,740	1,041,000	2,740
2012-12-10	2,792	2,802	2,759	2,767	954,000	2,767
2012-12-07	2,808	2,809	2,781	2,782	1,004,000	2,782
2012-12-06	2,820	2,821	2,782	2,786	1,272,000	2,786
2012-12-05	2,773	2,806	2,766	2,806	1,617,000	2,806
2012-12-04	2,768	2,796	2,761	2,790	910,000	2,790
2012-12-03	2,719	2,794	2,719	2,781	1,265,000	2,781
2012-11-30	2,725	2,726	2,692	2,715	1,289,000	2,715
2012-11-29	2,718	2,732	2,695	2,716	940,000	2,716
2012-11-28	2,682	2,708	2,678	2,693	681,000	2,693
2012-11-27	2,677	2,714	2,676	2,709	920,000	2,709
2012-11-26	2,715	2,718	2,676	2,676	980,000	2,676
2012-11-22	2,720	2,721	2,667	2,679	907,000	2,679
2012-11-21	2,702	2,703	2,674	2,688	650,000	2,688
2012-11-20	2,713	2,713	2,679	2,679	553,000	2,679
2012-11-19	2,713	2,726	2,677	2,690	1,161,000	2,690
2012-11-16	2,688	2,690	2,661	2,680	1,447,000	2,680
2012-11-15	2,585	2,620	2,573	2,610	1,446,000	2,610
2012-11-14	2,527	2,539	2,494	2,526	1,735,000	2,526
2012-11-13	2,602	2,630	2,532	2,559	2,148,000	2,559
2012-11-12	2,632	2,655	2,592	2,618	1,493,000	2,618
2012-11-09	2,649	2,667	2,632	2,650	958,000	2,650
2012-11-08	2,645	2,695	2,642	2,681	1,420,000	2,681
2012-11-07	2,770	2,783	2,664	2,670	1,424,000	2,670
2012-11-06	2,710	2,746	2,700	2,735	875,000	2,735
2012-11-05	2,738	2,768	2,737	2,744	580,000	2,744
2012-11-02	2,751	2,802	2,751	2,777	1,085,000	2,777
2012-11-01	2,700	2,758	2,695	2,748	915,000	2,748
2012-10-31	2,771	2,772	2,731	2,745	1,603,000	2,745
2012-10-30	2,770	2,788	2,715	2,721	1,929,000	2,721
2012-10-29	2,752	2,794	2,751	2,790	979,000	2,790
2012-10-26	2,847	2,849	2,741	2,774	2,000,000	2,774
2012-10-25	2,790	2,832	2,789	2,832	964,000	2,832
2012-10-24	2,800	2,832	2,791	2,799	1,385,000	2,799
2012-10-23	2,830	2,858	2,829	2,850	1,111,000	2,850
2012-10-22	2,775	2,848	2,767	2,836	1,205,000	2,836
2012-10-19	2,791	2,841	2,786	2,811	1,967,000	2,811
2012-10-18	2,760	2,796	2,755	2,790	1,534,000	2,790
2012-10-17	2,744	2,759	2,733	2,747	1,512,000	2,747
2012-10-16	2,710	2,747	2,709	2,732	1,337,000	2,732
2012-10-15	2,697	2,712	2,674	2,684	1,899,000	2,684
2012-10-12	2,630	2,693	2,628	2,686	2,493,000	2,686
2012-10-11	2,576	2,613	2,549	2,590	1,265,000	2,590
2012-10-10	2,640	2,649	2,600	2,607	1,291,000	2,607
2012-10-09	2,667	2,701	2,666	2,683	1,337,000	2,683
2012-10-05	2,643	2,677	2,623	2,659	1,373,000	2,659
2012-10-04	2,643	2,648	2,619	2,644	945,000	2,644
2012-10-03	2,585	2,636	2,573	2,632	1,606,000	2,632
2012-10-02	2,546	2,570	2,541	2,560	616,000	2,560
2012-10-01	2,599	2,599	2,518	2,539	1,203,000	2,539
2012-09-28	2,614	2,618	2,580	2,605	1,138,000	2,605
2012-09-27	2,627	2,631	2,572	2,610	1,229,000	2,610
2012-09-26	2,621	2,657	2,617	2,626	1,884,000	2,626
2012-09-25	2,585	2,625	2,581	2,624	1,787,000	2,624
2012-09-24	2,564	2,589	2,548	2,586	1,407,000	2,586
2012-09-21	2,518	2,578	2,517	2,564	1,291,000	2,564
2012-09-20	2,538	2,565	2,527	2,532	1,578,000	2,532
2012-09-19	2,585	2,591	2,555	2,566	1,130,000	2,566
2012-09-18	2,558	2,579	2,558	2,563	1,051,000	2,563
2012-09-14	2,556	2,577	2,552	2,574	2,662,000	2,574
2012-09-13	2,522	2,548	2,510	2,539	1,010,000	2,539
2012-09-12	2,489	2,525	2,479	2,525	920,000	2,525
2012-09-11	2,468	2,494	2,460	2,479	507,000	2,479
2012-09-10	2,470	2,485	2,456	2,481	515,000	2,481
2012-09-07	2,487	2,489	2,458	2,488	988,000	2,488
2012-09-06	2,424	2,428	2,396	2,422	778,000	2,422
2012-09-05	2,411	2,431	2,395	2,395	1,103,000	2,395
2012-09-04	2,395	2,405	2,379	2,398	601,000	2,398
2012-09-03	2,409	2,432	2,395	2,396	629,000	2,396
2012-08-31	2,418	2,442	2,410	2,410	732,000	2,410
2012-08-30	2,451	2,454	2,418	2,440	1,020,000	2,440
2012-08-29	2,499	2,508	2,456	2,462	1,258,000	2,462
2012-08-28	2,530	2,530	2,490	2,501	727,000	2,501
2012-08-27	2,526	2,535	2,504	2,508	606,000	2,508
2012-08-24	2,493	2,511	2,485	2,497	573,000	2,497
2012-08-23	2,476	2,536	2,459	2,529	1,129,000	2,529
2012-08-22	2,512	2,519	2,485	2,494	1,011,000	2,494
2012-08-21	2,525	2,537	2,521	2,526	509,000	2,526
2012-08-20	2,532	2,548	2,514	2,526	689,000	2,526
2012-08-17	2,514	2,531	2,508	2,522	932,000	2,522
2012-08-16	2,518	2,528	2,510	2,519	790,000	2,519
2012-08-15	2,513	2,523	2,484	2,508	782,000	2,508
2012-08-14	2,495	2,519	2,486	2,505	1,251,000	2,505
2012-08-13	2,465	2,475	2,444	2,473	711,000	2,473
2012-08-10	2,467	2,481	2,450	2,472	970,000	2,472
2012-08-09	2,480	2,510	2,473	2,492	1,918,000	2,492
2012-08-08	2,452	2,480	2,452	2,472	1,275,000	2,472
2012-08-07	2,405	2,427	2,403	2,423	852,000	2,423
2012-08-06	2,378	2,413	2,376	2,403	813,000	2,403
2012-08-03	2,332	2,347	2,318	2,329	597,000	2,329
2012-08-02	2,360	2,401	2,354	2,371	741,000	2,371
2012-08-01	2,392	2,392	2,348	2,365	930,000	2,365
2012-07-31	2,390	2,427	2,387	2,414	886,000	2,414
2012-07-30	2,398	2,400	2,384	2,396	534,000	2,396
2012-07-27	2,341	2,361	2,335	2,361	743,000	2,361
2012-07-26	2,287	2,301	2,251	2,292	822,000	2,292
2012-07-25	2,290	2,293	2,251	2,270	865,000	2,270
2012-07-24	2,327	2,334	2,293	2,313	743,000	2,313
2012-07-23	2,322	2,353	2,320	2,322	698,000	2,322
2012-07-20	2,382	2,397	2,359	2,365	1,128,000	2,365
2012-07-19	2,400	2,413	2,376	2,394	985,000	2,394
2012-07-18	2,382	2,398	2,377	2,386	1,227,000	2,386
2012-07-17	2,342	2,378	2,316	2,360	919,000	2,360
2012-07-13	2,288	2,338	2,287	2,326	1,023,000	2,326
2012-07-12	2,340	2,345	2,292	2,292	1,042,000	2,292
2012-07-11	2,367	2,367	2,326	2,347	1,452,000	2,347
2012-07-10	2,363	2,395	2,351	2,372	1,324,000	2,372
2012-07-09	2,351	2,390	2,346	2,359	771,000	2,359
2012-07-06	2,392	2,418	2,377	2,381	997,000	2,381
2012-07-05	2,385	2,401	2,372	2,384	1,028,000	2,384
2012-07-04	2,375	2,405	2,375	2,397	1,744,000	2,397
2012-07-03	2,336	2,361	2,333	2,354	849,000	2,354
2012-07-02	2,319	2,323	2,291	2,313	789,000	2,313
2012-06-29	2,269	2,303	2,238	2,295	1,109,000	2,295
2012-06-28	2,238	2,265	2,220	2,262	1,509,000	2,262
2012-06-27	2,189	2,199	2,165	2,198	871,000	2,198
2012-06-26	2,191	2,212	2,180	2,189	1,298,000	2,189
2012-06-25	2,223	2,228	2,198	2,205	865,000	2,205
2012-06-22	2,246	2,255	2,220	2,222	1,388,000	2,222
2012-06-21	2,244	2,298	2,240	2,278	1,319,000	2,278
2012-06-20	2,263	2,264	2,230	2,244	1,189,000	2,244
2012-06-19	2,260	2,278	2,234	2,243	1,082,000	2,243
2012-06-18	2,262	2,274	2,242	2,264	1,070,000	2,264
2012-06-15	2,232	2,236	2,203	2,212	968,000	2,212
2012-06-14	2,226	2,245	2,216	2,225	1,257,000	2,225
2012-06-13	2,220	2,240	2,202	2,232	1,112,000	2,232
2012-06-12	2,201	2,217	2,164	2,207	1,411,000	2,207
2012-06-11	2,218	2,230	2,187	2,201	937,000	2,201
2012-06-08	2,170	2,195	2,155	2,182	3,516,000	2,182
2012-06-07	2,174	2,210	2,169	2,182	1,442,000	2,182
2012-06-06	2,143	2,174	2,129	2,163	1,510,000	2,163
2012-06-05	2,081	2,149	2,070	2,145	1,425,000	2,145
2012-06-04	2,110	2,110	2,050	2,081	1,533,000	2,081
2012-06-01	2,102	2,137	2,102	2,119	1,147,000	2,119
2012-05-31	2,127	2,152	2,097	2,152	1,682,000	2,152
2012-05-30	2,185	2,185	2,139	2,163	989,000	2,163
2012-05-29	2,160	2,186	2,141	2,184	863,000	2,184
2012-05-28	2,196	2,196	2,157	2,175	782,000	2,175
2012-05-25	2,195	2,196	2,146	2,173	1,058,000	2,173
2012-05-24	2,159	2,173	2,132	2,162	1,513,000	2,162
2012-05-23	2,192	2,220	2,147	2,155	1,916,000	2,155
2012-05-22	2,142	2,166	2,126	2,142	982,000	2,142
2012-05-21	2,135	2,161	2,126	2,133	862,000	2,133
2012-05-18	2,140	2,160	2,125	2,125	1,414,000	2,125
2012-05-17	2,210	2,225	2,140	2,180	2,068,000	2,180
2012-05-16	2,248	2,257	2,201	2,211	1,510,000	2,211
2012-05-15	2,200	2,276	2,200	2,266	1,994,000	2,266
2012-05-14	2,232	2,319	2,196	2,232	1,672,000	2,232
2012-05-11	2,207	2,233	2,185	2,201	1,329,000	2,201
2012-05-10	2,205	2,223	2,169	2,214	1,260,000	2,214
2012-05-09	2,255	2,260	2,215	2,225	1,597,000	2,225
2012-05-08	2,275	2,296	2,260	2,266	953,000	2,266
2012-05-07	2,312	2,316	2,230	2,236	1,460,000	2,236
2012-05-02	2,378	2,387	2,362	2,362	1,096,000	2,362
2012-05-01	2,304	2,370	2,303	2,343	1,441,000	2,343
2012-04-27	2,349	2,375	2,301	2,312	1,495,000	2,312
2012-04-26	2,390	2,390	2,325	2,333	1,201,000	2,333
2012-04-25	2,337	2,357	2,325	2,355	1,210,000	2,355
2012-04-24	2,344	2,344	2,293	2,309	2,556,000	2,309
2012-04-23	2,400	2,450	2,400	2,405	1,170,000	2,405
2012-04-20	2,401	2,407	2,364	2,382	924,000	2,382
2012-04-19	2,399	2,406	2,372	2,392	1,025,000	2,392
2012-04-18	2,388	2,420	2,376	2,407	1,541,000	2,407
2012-04-17	2,351	2,362	2,322	2,338	1,527,000	2,338
2012-04-16	2,366	2,376	2,311	2,320	1,823,000	2,320
2012-04-13	2,429	2,435	2,397	2,413	2,839,000	2,413
2012-04-12	2,356	2,410	2,352	2,406	1,447,000	2,406
2012-04-11	2,319	2,363	2,314	2,356	1,447,000	2,356
2012-04-10	2,385	2,434	2,354	2,369	1,505,000	2,369
2012-04-09	2,342	2,393	2,342	2,364	1,827,000	2,364
2012-04-06	2,448	2,448	2,366	2,372	2,471,000	2,372
2012-04-05	2,420	2,477	2,418	2,470	2,376,000	2,470
2012-04-04	2,562	2,569	2,487	2,490	1,983,000	2,490
2012-04-03	2,564	2,587	2,560	2,578	676,000	2,578
2012-04-02	2,600	2,602	2,564	2,575	1,155,000	2,575
2012-03-30	2,546	2,589	2,539	2,565	1,244,000	2,565
2012-03-29	2,597	2,600	2,543	2,549	1,993,000	2,549
2012-03-28	2,571	2,611	2,571	2,607	1,186,000	2,607
2012-03-27	2,610	2,639	2,585	2,637	1,844,000	2,637
2012-03-26	2,523	2,591	2,515	2,578	1,565,000	2,578
2012-03-23	2,552	2,571	2,535	2,539	1,678,000	2,539
2012-03-22	2,588	2,603	2,569	2,591	1,293,000	2,591
2012-03-21	2,585	2,615	2,581	2,609	1,623,000	2,609
2012-03-19	2,562	2,605	2,546	2,600	1,521,000	2,600
2012-03-16	2,592	2,592	2,540	2,544	1,747,000	2,544
2012-03-15	2,549	2,600	2,546	2,577	2,218,000	2,577
2012-03-14	2,500	2,548	2,493	2,539	2,045,000	2,539
2012-03-13	2,469	2,506	2,458	2,472	1,631,000	2,472
2012-03-12	2,479	2,490	2,472	2,481	1,822,000	2,481
2012-03-09	2,493	2,493	2,431	2,457	4,301,000	2,457
2012-03-08	2,401	2,445	2,381	2,445	1,929,000	2,445
2012-03-07	2,355	2,372	2,323	2,367	1,484,000	2,367
2012-03-06	2,396	2,405	2,360	2,381	1,843,000	2,381
2012-03-05	2,377	2,396	2,374	2,380	1,803,000	2,380
2012-03-02	2,385	2,390	2,360	2,376	1,291,000	2,376
2012-03-01	2,375	2,395	2,351	2,368	1,599,000	2,368
2012-02-29	2,363	2,390	2,347	2,353	1,389,000	2,353
2012-02-28	2,299	2,347	2,298	2,344	1,253,000	2,344
2012-02-27	2,341	2,363	2,307	2,310	1,442,000	2,310
2012-02-24	2,253	2,286	2,238	2,285	2,119,000	2,285
2012-02-23	2,255	2,255	2,214	2,235	2,096,000	2,235
2012-02-22	2,229	2,256	2,210	2,255	1,773,000	2,255
2012-02-21	2,185	2,227	2,169	2,223	1,228,000	2,223
2012-02-20	2,240	2,240	2,176	2,189	1,503,000	2,189
2012-02-17	2,170	2,215	2,162	2,181	1,991,000	2,181
2012-02-16	2,126	2,162	2,126	2,134	1,432,000	2,134
2012-02-15	2,113	2,133	2,099	2,120	1,447,000	2,120
2012-02-14	2,114	2,114	2,073	2,090	1,120,000	2,090
2012-02-13	2,062	2,098	2,053	2,097	1,389,000	2,097
2012-02-10	2,133	2,133	2,051	2,057	2,591,000	2,057
2012-02-09	2,113	2,145	2,113	2,138	996,000	2,138
2012-02-08	2,133	2,150	2,128	2,146	1,002,000	2,146
2012-02-07	2,125	2,136	2,094	2,133	1,380,000	2,133
2012-02-06	2,150	2,166	2,146	2,149	872,000	2,149
2012-02-03	2,146	2,146	2,110	2,110	911,000	2,110
2012-02-02	2,139	2,182	2,121	2,148	1,773,000	2,148
2012-02-01	2,110	2,137	2,091	2,114	1,098,000	2,114
2012-01-31	2,052	2,155	2,050	2,099	2,015,000	2,099
2012-01-30	2,063	2,072	2,031	2,040	928,000	2,040
2012-01-27	2,080	2,088	2,064	2,076	1,790,000	2,076
2012-01-26	2,073	2,086	2,041	2,047	1,673,000	2,047
2012-01-25	2,021	2,087	2,021	2,056	1,656,000	2,056
2012-01-24	2,018	2,036	2,017	2,035	896,000	2,035
2012-01-23	2,019	2,033	1,996	2,021	1,467,000	2,021
2012-01-20	2,056	2,069	2,014	2,019	2,371,000	2,019
2012-01-19	2,040	2,065	2,040	2,047	2,046,000	2,047
2012-01-18	2,009	2,057	2,006	2,034	1,601,000	2,034
2012-01-17	1,989	2,039	1,984	2,020	2,104,000	2,020
2012-01-16	1,957	1,980	1,949	1,974	1,763,000	1,974
2012-01-13	1,928	2,018	1,915	1,975	4,081,000	1,975
2012-01-12	1,897	1,908	1,885	1,901	1,476,000	1,901
2012-01-11	1,890	1,893	1,876	1,886	967,000	1,886
2012-01-10	1,888	1,914	1,869	1,876	1,541,000	1,876
2012-01-06	1,871	1,876	1,843	1,850	1,096,000	1,850
2012-01-05	1,875	1,887	1,858	1,875	1,330,000	1,875
2012-01-04	1,894	1,899	1,872	1,881	1,240,000	1,881

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31