1. HOME >
  2. 株価時系列 >
  3. 1963 >
  4. 2016年

1963 日揮ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1132,1292,0902,1241,579,8002,124
2016-12-292,1352,1652,1302,1381,465,5002,138
2016-12-282,1312,1412,1252,1391,124,8002,139
2016-12-272,1162,1352,1062,119999,2002,119
2016-12-262,1302,1392,1182,1271,182,6002,127
2016-12-222,1282,1442,1032,1271,634,5002,127
2016-12-212,1882,1882,1462,1541,443,7002,154
2016-12-202,1762,1882,1662,1801,866,1002,180
2016-12-192,2062,2142,1902,1961,652,3002,196
2016-12-162,1732,2342,1632,2063,018,6002,206
2016-12-152,1472,1562,1262,1361,587,3002,136
2016-12-142,1702,1732,1392,1471,908,8002,147
2016-12-132,1382,1482,0932,1482,095,0002,148
2016-12-122,2222,2402,1442,1732,942,1002,173
2016-12-092,1802,1802,1462,1723,207,2002,172
2016-12-082,1002,1412,0942,1412,540,9002,141
2016-12-072,1132,1242,0562,0572,517,9002,057
2016-12-062,0782,1182,0742,0922,256,3002,092
2016-12-052,0792,0832,0322,0522,727,7002,052
2016-12-022,0202,0382,0062,0372,423,7002,037
2016-12-011,9842,0641,9742,0404,442,0002,040
2016-11-301,9451,9481,8831,8882,247,3001,888
2016-11-292,0102,0301,9441,9472,412,9001,947
2016-11-281,9501,9821,9451,9801,122,3001,980
2016-11-251,9742,0091,9571,9691,803,1001,969
2016-11-241,9901,9931,9731,9741,265,2001,974
2016-11-221,9681,9781,9531,9741,646,1001,974
2016-11-211,9331,9671,9231,9621,909,5001,962
2016-11-181,9471,9471,9201,9282,180,9001,928
2016-11-171,8991,9151,8711,9071,972,7001,907
2016-11-161,9051,9201,8811,8941,688,9001,894
2016-11-151,8841,8991,8581,8701,415,2001,870
2016-11-141,8991,9001,8731,8841,780,0001,884
2016-11-111,8791,9011,8551,8592,775,8001,859
2016-11-101,8501,8641,8141,8422,821,0001,842
2016-11-091,7801,7851,6501,6832,501,8001,683
2016-11-081,7641,7731,7401,7671,957,0001,767
2016-11-071,7441,7901,7231,7883,308,6001,788
2016-11-041,8291,8351,6491,6814,003,5001,681
2016-11-021,8291,8531,8231,8391,323,0001,839
2016-11-011,8551,8641,8311,8571,194,9001,857
2016-10-311,8821,8901,8581,8591,570,3001,859
2016-10-281,8851,9101,8811,9032,285,3001,903
2016-10-271,8801,8821,8641,8701,392,9001,870
2016-10-261,8751,8931,8601,8722,037,4001,872
2016-10-251,8831,8911,8631,8731,483,7001,873
2016-10-241,8801,8951,8701,8831,057,1001,883
2016-10-211,8941,9091,8821,8901,773,8001,890
2016-10-201,8701,8891,8411,8841,488,3001,884
2016-10-191,8721,8721,8561,8611,012,9001,861
2016-10-171,8161,8651,8071,8602,078,7001,860
2016-10-131,8181,8321,8001,8052,043,5001,805
2016-10-121,8001,8561,7981,8343,052,1001,834
2016-10-111,7931,8451,7931,8153,374,7001,815
2016-10-071,7701,8091,7671,8003,274,2001,800
2016-10-061,7921,8131,7851,7852,086,9001,785
2016-10-051,7451,7611,7251,7521,984,7001,752
2016-10-041,7291,7491,7211,7351,722,9001,735
2016-10-031,7681,7861,7491,7541,249,5001,754
2016-09-301,7491,7651,7381,7451,364,8001,745
2016-09-291,8131,8371,7801,7842,188,4001,784
2016-09-281,7111,7481,7031,7331,237,8001,733
2016-09-271,7651,7651,7321,7491,705,1001,749
2016-09-261,7891,7891,7511,7601,421,9001,760
2016-09-231,7981,8191,7851,8053,054,9001,805
2016-09-211,7001,8001,6941,7923,627,3001,792
2016-09-201,6421,6891,6381,6892,130,6001,689
2016-09-161,6491,6571,6381,6491,479,5001,649
2016-09-151,6451,6611,6321,6371,137,5001,637
2016-09-141,6451,6601,6281,6521,316,6001,652
2016-09-131,6411,6701,6391,6611,912,1001,661
2016-09-121,5981,6331,5921,6271,346,4001,627
2016-09-091,6051,6291,5981,6211,743,8001,621
2016-09-081,5981,6091,5851,591963,2001,591
2016-09-071,6191,6191,5761,6011,451,7001,601
2016-09-061,6121,6461,6091,6361,248,4001,636
2016-09-051,6181,6261,6031,6171,049,8001,617
2016-09-021,5821,5901,5631,5811,370,5001,581
2016-09-011,6401,6401,5861,6001,776,0001,600
2016-08-311,6281,6521,6111,6411,207,3001,641
2016-08-301,6401,6451,6291,6301,075,0001,630
2016-08-291,6011,6351,5951,6281,314,6001,628
2016-08-261,5681,5791,5501,5651,270,4001,565
2016-08-251,5811,5881,5581,5731,474,9001,573
2016-08-241,5661,5961,5661,5881,038,0001,588
2016-08-231,6411,6431,5801,5851,464,1001,585
2016-08-221,6361,6551,6161,6501,797,2001,650
2016-08-191,5301,6171,5241,6122,205,0001,612
2016-08-181,5041,5351,5011,524843,1001,524
2016-08-171,5201,5421,5111,5251,056,1001,525
2016-08-161,5291,5401,5061,5061,137,4001,506
2016-08-151,5411,5481,5231,524835,4001,524
2016-08-121,5721,5731,5411,5541,352,1001,554
2016-08-101,5661,6061,5371,5601,962,0001,560
2016-08-091,5981,6121,5821,6061,797,3001,606
2016-08-081,5661,5881,5591,5871,239,6001,587
2016-08-051,4961,5321,4961,5261,501,8001,526
2016-08-041,4601,5101,4531,5051,618,9001,505
2016-08-031,4541,4701,4511,4541,139,0001,454
2016-08-021,5011,5161,4881,4881,050,4001,488
2016-08-011,4981,5381,4801,5311,308,1001,531
2016-07-291,5821,5991,5091,5152,881,2001,515
2016-07-281,5641,5901,5281,5831,151,9001,583
2016-07-271,5791,6031,5681,5821,535,6001,582
2016-07-261,5831,5911,5481,5521,057,9001,552
2016-07-251,5841,5921,5731,5821,013,3001,582
2016-07-221,5681,5891,5651,577894,1001,577
2016-07-211,5941,6041,5781,5921,202,5001,592
2016-07-201,5661,5721,5481,5651,249,5001,565
2016-07-191,5671,5781,5571,5761,542,0001,576
2016-07-151,5611,5761,5411,5501,685,8001,550
2016-07-141,5621,5761,5531,5621,399,4001,562
2016-07-131,6141,6141,5621,5722,190,2001,572
2016-07-121,5361,5731,5301,5532,108,4001,553
2016-07-111,4801,5141,4711,5041,589,4001,504
2016-07-081,4451,4581,4241,4391,941,6001,439
2016-07-071,4291,4461,4161,4331,479,1001,433
2016-07-061,4181,4371,4131,4371,503,1001,437
2016-07-051,4301,4451,4201,4321,058,6001,432
2016-07-041,4331,4571,4221,448904,5001,448
2016-07-011,4531,4751,4451,4491,523,1001,449
2016-06-301,4451,4881,4401,4531,937,0001,453
2016-06-291,4101,4431,4051,4271,653,0001,427
2016-06-281,3631,4031,3461,3961,309,0001,396
2016-06-271,3961,4061,3741,3901,678,0001,390
2016-06-241,5031,5051,3431,3763,639,0001,376
2016-06-231,4621,4931,4561,4861,001,0001,486
2016-06-221,4721,4721,4451,4531,254,0001,453
2016-06-211,4571,4791,4431,4761,338,0001,476
2016-06-201,4401,4801,4331,4722,357,0001,472
2016-06-171,4491,4801,4441,4472,563,0001,447
2016-06-161,4701,4761,4261,4322,179,0001,432
2016-06-151,4801,5031,4661,4752,008,0001,475
2016-06-141,4821,4961,4701,4801,769,0001,480
2016-06-131,5501,5501,5021,5022,166,0001,502
2016-06-101,6001,6001,5781,5842,540,0001,584
2016-06-091,6191,6411,6171,6231,831,0001,623
2016-06-081,6031,6251,5961,6251,832,0001,625
2016-06-071,5901,6071,5801,6031,744,0001,603
2016-06-061,5801,6111,5631,5941,790,0001,594
2016-06-031,6001,6221,5991,6041,850,0001,604
2016-06-021,6421,6421,5991,6182,939,0001,618
2016-06-011,6771,6861,6651,6671,836,0001,667
2016-05-311,6791,7131,6761,7131,539,0001,713
2016-05-301,6831,7071,6641,6871,467,0001,687
2016-05-271,6661,7061,6661,701998,0001,701
2016-05-261,7011,7071,6701,6761,430,0001,676
2016-05-251,7091,7111,6931,6951,165,0001,695
2016-05-241,7001,7031,6851,6851,535,0001,685
2016-05-231,7301,7301,6931,718947,0001,718
2016-05-201,7111,7351,6961,7321,479,0001,732
2016-05-191,7601,7671,7081,7221,652,0001,722
2016-05-181,7311,7691,7231,7602,051,0001,760
2016-05-171,7011,7211,6901,7211,683,0001,721
2016-05-161,6691,6871,6571,6671,844,0001,667
2016-05-131,7661,7661,6711,6733,041,0001,673
2016-05-121,8701,8911,6941,7314,353,0001,731
2016-05-111,8841,9001,8581,8861,668,0001,886
2016-05-101,7951,8531,7821,8522,421,0001,852
2016-05-091,8181,8301,7821,7901,256,0001,790
2016-05-061,7911,8201,7531,7872,359,0001,787
2016-05-021,8101,8451,8091,8201,910,0001,820
2016-04-281,9611,9791,8801,8841,844,0001,884
2016-04-271,9621,9791,9411,9521,177,0001,952
2016-04-261,9481,9701,9371,9491,150,0001,949
2016-04-251,9691,9851,9481,9771,583,0001,977
2016-04-221,9301,9721,9141,9682,039,0001,968
2016-04-211,9091,9331,8961,9322,313,0001,932
2016-04-201,8551,8791,8411,8692,504,0001,869
2016-04-191,7741,8311,7741,8251,896,0001,825
2016-04-181,7311,7701,7311,7551,504,0001,755
2016-04-151,8051,8341,7991,8141,118,0001,814
2016-04-141,7921,8251,7801,8251,501,0001,825
2016-04-131,7341,7811,7301,7751,988,0001,775
2016-04-121,6561,7071,6411,6971,289,0001,697
2016-04-111,6521,6631,6131,6561,853,0001,656
2016-04-081,6021,6681,5821,6442,265,0001,644
2016-04-071,6001,6221,5921,6101,856,0001,610
2016-04-061,6011,6241,6011,6031,559,0001,603
2016-04-051,6311,6441,6011,6142,406,0001,614
2016-04-041,6391,6641,6111,6332,202,0001,633
2016-04-011,6841,6901,6371,6422,104,0001,642
2016-03-311,7281,7281,6851,6851,660,0001,685
2016-03-301,7311,7311,7011,7101,376,0001,710
2016-03-291,7541,7641,7341,7391,443,0001,739
2016-03-281,7861,7961,7581,7771,802,0001,777
2016-03-251,7701,7891,7541,7701,424,0001,770
2016-03-241,8081,8161,7621,7792,072,0001,779
2016-03-231,8761,8951,8211,8272,748,0001,827
2016-03-221,9241,9291,8681,8971,399,0001,897
2016-03-181,8411,8931,8331,8863,142,0001,886
2016-03-171,8381,8811,8071,8232,280,0001,823
2016-03-161,8501,8531,8131,8161,624,0001,816
2016-03-151,8941,8961,8541,8561,767,0001,856
2016-03-141,8951,9081,8881,8921,462,0001,892
2016-03-111,8411,8651,8131,8553,534,0001,855
2016-03-101,8971,9091,8711,8811,435,0001,881
2016-03-091,8991,9161,8691,8802,275,0001,880
2016-03-081,9501,9671,9031,9503,988,0001,950
2016-03-071,9461,9651,9261,9262,984,0001,926
2016-03-041,8461,9091,8331,9062,097,0001,906
2016-03-031,8091,8661,8051,8471,888,0001,847
2016-03-021,8161,8321,8011,8092,290,0001,809
2016-03-011,7771,7961,7541,7732,450,0001,773
2016-02-291,8481,8631,7771,7772,736,0001,777
2016-02-261,8401,8671,8381,8462,103,0001,846
2016-02-251,7701,8201,7651,8081,845,0001,808
2016-02-241,7751,7841,7351,7501,674,0001,750
2016-02-231,7491,8051,7361,7682,889,0001,768
2016-02-221,7241,7481,7051,7102,137,0001,710
2016-02-191,7651,7761,7101,7381,880,0001,738
2016-02-181,7601,8171,7571,7922,718,0001,792
2016-02-171,7351,7641,6771,6972,755,0001,697
2016-02-161,7011,7851,6951,7562,391,0001,756
2016-02-151,6691,7461,6611,7323,602,0001,732
2016-02-121,6011,6301,5631,6014,917,0001,601
2016-02-101,6611,6831,6071,6453,527,0001,645
2016-02-091,7091,7221,6591,6622,732,0001,662
2016-02-081,7701,8001,7531,7822,299,0001,782
2016-02-051,7041,7671,7011,7592,054,0001,759
2016-02-041,7231,7621,7051,7351,768,0001,735
2016-02-031,7631,7651,7041,7242,146,0001,724
2016-02-021,8491,8491,7831,7982,295,0001,798
2016-02-011,9251,9251,8491,8612,494,0001,861
2016-01-291,8051,8921,7801,8853,427,0001,885
2016-01-281,7591,7771,7221,7532,326,0001,753
2016-01-271,7501,7781,7411,7712,172,0001,771
2016-01-261,7551,7551,6811,6882,845,0001,688
2016-01-251,7981,8381,7811,7953,336,0001,795
2016-01-221,6831,7711,6641,7623,278,0001,762
2016-01-211,6291,6851,6041,6072,621,0001,607
2016-01-201,6831,6891,6101,6182,824,0001,618
2016-01-191,6411,6911,6391,6851,414,0001,685
2016-01-181,6501,6691,6271,6591,572,0001,659
2016-01-151,7321,7431,6821,6921,813,0001,692
2016-01-141,6961,7231,6741,7112,252,0001,711
2016-01-131,7001,7571,7001,7521,411,0001,752
2016-01-121,7231,7441,6771,6852,151,0001,685
2016-01-081,7101,7831,7091,7412,147,0001,741
2016-01-071,7701,8021,7371,7371,982,0001,737
2016-01-061,8171,8311,7701,7782,177,0001,778
2016-01-051,8111,8351,8031,8091,722,0001,809
2016-01-041,8591,8981,8201,8241,527,0001,824

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