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
2016-12-30	2,113	2,129	2,090	2,124	1,579,800	2,124
2016-12-29	2,135	2,165	2,130	2,138	1,465,500	2,138
2016-12-28	2,131	2,141	2,125	2,139	1,124,800	2,139
2016-12-27	2,116	2,135	2,106	2,119	999,200	2,119
2016-12-26	2,130	2,139	2,118	2,127	1,182,600	2,127
2016-12-22	2,128	2,144	2,103	2,127	1,634,500	2,127
2016-12-21	2,188	2,188	2,146	2,154	1,443,700	2,154
2016-12-20	2,176	2,188	2,166	2,180	1,866,100	2,180
2016-12-19	2,206	2,214	2,190	2,196	1,652,300	2,196
2016-12-16	2,173	2,234	2,163	2,206	3,018,600	2,206
2016-12-15	2,147	2,156	2,126	2,136	1,587,300	2,136
2016-12-14	2,170	2,173	2,139	2,147	1,908,800	2,147
2016-12-13	2,138	2,148	2,093	2,148	2,095,000	2,148
2016-12-12	2,222	2,240	2,144	2,173	2,942,100	2,173
2016-12-09	2,180	2,180	2,146	2,172	3,207,200	2,172
2016-12-08	2,100	2,141	2,094	2,141	2,540,900	2,141
2016-12-07	2,113	2,124	2,056	2,057	2,517,900	2,057
2016-12-06	2,078	2,118	2,074	2,092	2,256,300	2,092
2016-12-05	2,079	2,083	2,032	2,052	2,727,700	2,052
2016-12-02	2,020	2,038	2,006	2,037	2,423,700	2,037
2016-12-01	1,984	2,064	1,974	2,040	4,442,000	2,040
2016-11-30	1,945	1,948	1,883	1,888	2,247,300	1,888
2016-11-29	2,010	2,030	1,944	1,947	2,412,900	1,947
2016-11-28	1,950	1,982	1,945	1,980	1,122,300	1,980
2016-11-25	1,974	2,009	1,957	1,969	1,803,100	1,969
2016-11-24	1,990	1,993	1,973	1,974	1,265,200	1,974
2016-11-22	1,968	1,978	1,953	1,974	1,646,100	1,974
2016-11-21	1,933	1,967	1,923	1,962	1,909,500	1,962
2016-11-18	1,947	1,947	1,920	1,928	2,180,900	1,928
2016-11-17	1,899	1,915	1,871	1,907	1,972,700	1,907
2016-11-16	1,905	1,920	1,881	1,894	1,688,900	1,894
2016-11-15	1,884	1,899	1,858	1,870	1,415,200	1,870
2016-11-14	1,899	1,900	1,873	1,884	1,780,000	1,884
2016-11-11	1,879	1,901	1,855	1,859	2,775,800	1,859
2016-11-10	1,850	1,864	1,814	1,842	2,821,000	1,842
2016-11-09	1,780	1,785	1,650	1,683	2,501,800	1,683
2016-11-08	1,764	1,773	1,740	1,767	1,957,000	1,767
2016-11-07	1,744	1,790	1,723	1,788	3,308,600	1,788
2016-11-04	1,829	1,835	1,649	1,681	4,003,500	1,681
2016-11-02	1,829	1,853	1,823	1,839	1,323,000	1,839
2016-11-01	1,855	1,864	1,831	1,857	1,194,900	1,857
2016-10-31	1,882	1,890	1,858	1,859	1,570,300	1,859
2016-10-28	1,885	1,910	1,881	1,903	2,285,300	1,903
2016-10-27	1,880	1,882	1,864	1,870	1,392,900	1,870
2016-10-26	1,875	1,893	1,860	1,872	2,037,400	1,872
2016-10-25	1,883	1,891	1,863	1,873	1,483,700	1,873
2016-10-24	1,880	1,895	1,870	1,883	1,057,100	1,883
2016-10-21	1,894	1,909	1,882	1,890	1,773,800	1,890
2016-10-20	1,870	1,889	1,841	1,884	1,488,300	1,884
2016-10-19	1,872	1,872	1,856	1,861	1,012,900	1,861
2016-10-17	1,816	1,865	1,807	1,860	2,078,700	1,860
2016-10-13	1,818	1,832	1,800	1,805	2,043,500	1,805
2016-10-12	1,800	1,856	1,798	1,834	3,052,100	1,834
2016-10-11	1,793	1,845	1,793	1,815	3,374,700	1,815
2016-10-07	1,770	1,809	1,767	1,800	3,274,200	1,800
2016-10-06	1,792	1,813	1,785	1,785	2,086,900	1,785
2016-10-05	1,745	1,761	1,725	1,752	1,984,700	1,752
2016-10-04	1,729	1,749	1,721	1,735	1,722,900	1,735
2016-10-03	1,768	1,786	1,749	1,754	1,249,500	1,754
2016-09-30	1,749	1,765	1,738	1,745	1,364,800	1,745
2016-09-29	1,813	1,837	1,780	1,784	2,188,400	1,784
2016-09-28	1,711	1,748	1,703	1,733	1,237,800	1,733
2016-09-27	1,765	1,765	1,732	1,749	1,705,100	1,749
2016-09-26	1,789	1,789	1,751	1,760	1,421,900	1,760
2016-09-23	1,798	1,819	1,785	1,805	3,054,900	1,805
2016-09-21	1,700	1,800	1,694	1,792	3,627,300	1,792
2016-09-20	1,642	1,689	1,638	1,689	2,130,600	1,689
2016-09-16	1,649	1,657	1,638	1,649	1,479,500	1,649
2016-09-15	1,645	1,661	1,632	1,637	1,137,500	1,637
2016-09-14	1,645	1,660	1,628	1,652	1,316,600	1,652
2016-09-13	1,641	1,670	1,639	1,661	1,912,100	1,661
2016-09-12	1,598	1,633	1,592	1,627	1,346,400	1,627
2016-09-09	1,605	1,629	1,598	1,621	1,743,800	1,621
2016-09-08	1,598	1,609	1,585	1,591	963,200	1,591
2016-09-07	1,619	1,619	1,576	1,601	1,451,700	1,601
2016-09-06	1,612	1,646	1,609	1,636	1,248,400	1,636
2016-09-05	1,618	1,626	1,603	1,617	1,049,800	1,617
2016-09-02	1,582	1,590	1,563	1,581	1,370,500	1,581
2016-09-01	1,640	1,640	1,586	1,600	1,776,000	1,600
2016-08-31	1,628	1,652	1,611	1,641	1,207,300	1,641
2016-08-30	1,640	1,645	1,629	1,630	1,075,000	1,630
2016-08-29	1,601	1,635	1,595	1,628	1,314,600	1,628
2016-08-26	1,568	1,579	1,550	1,565	1,270,400	1,565
2016-08-25	1,581	1,588	1,558	1,573	1,474,900	1,573
2016-08-24	1,566	1,596	1,566	1,588	1,038,000	1,588
2016-08-23	1,641	1,643	1,580	1,585	1,464,100	1,585
2016-08-22	1,636	1,655	1,616	1,650	1,797,200	1,650
2016-08-19	1,530	1,617	1,524	1,612	2,205,000	1,612
2016-08-18	1,504	1,535	1,501	1,524	843,100	1,524
2016-08-17	1,520	1,542	1,511	1,525	1,056,100	1,525
2016-08-16	1,529	1,540	1,506	1,506	1,137,400	1,506
2016-08-15	1,541	1,548	1,523	1,524	835,400	1,524
2016-08-12	1,572	1,573	1,541	1,554	1,352,100	1,554
2016-08-10	1,566	1,606	1,537	1,560	1,962,000	1,560
2016-08-09	1,598	1,612	1,582	1,606	1,797,300	1,606
2016-08-08	1,566	1,588	1,559	1,587	1,239,600	1,587
2016-08-05	1,496	1,532	1,496	1,526	1,501,800	1,526
2016-08-04	1,460	1,510	1,453	1,505	1,618,900	1,505
2016-08-03	1,454	1,470	1,451	1,454	1,139,000	1,454
2016-08-02	1,501	1,516	1,488	1,488	1,050,400	1,488
2016-08-01	1,498	1,538	1,480	1,531	1,308,100	1,531
2016-07-29	1,582	1,599	1,509	1,515	2,881,200	1,515
2016-07-28	1,564	1,590	1,528	1,583	1,151,900	1,583
2016-07-27	1,579	1,603	1,568	1,582	1,535,600	1,582
2016-07-26	1,583	1,591	1,548	1,552	1,057,900	1,552
2016-07-25	1,584	1,592	1,573	1,582	1,013,300	1,582
2016-07-22	1,568	1,589	1,565	1,577	894,100	1,577
2016-07-21	1,594	1,604	1,578	1,592	1,202,500	1,592
2016-07-20	1,566	1,572	1,548	1,565	1,249,500	1,565
2016-07-19	1,567	1,578	1,557	1,576	1,542,000	1,576
2016-07-15	1,561	1,576	1,541	1,550	1,685,800	1,550
2016-07-14	1,562	1,576	1,553	1,562	1,399,400	1,562
2016-07-13	1,614	1,614	1,562	1,572	2,190,200	1,572
2016-07-12	1,536	1,573	1,530	1,553	2,108,400	1,553
2016-07-11	1,480	1,514	1,471	1,504	1,589,400	1,504
2016-07-08	1,445	1,458	1,424	1,439	1,941,600	1,439
2016-07-07	1,429	1,446	1,416	1,433	1,479,100	1,433
2016-07-06	1,418	1,437	1,413	1,437	1,503,100	1,437
2016-07-05	1,430	1,445	1,420	1,432	1,058,600	1,432
2016-07-04	1,433	1,457	1,422	1,448	904,500	1,448
2016-07-01	1,453	1,475	1,445	1,449	1,523,100	1,449
2016-06-30	1,445	1,488	1,440	1,453	1,937,000	1,453
2016-06-29	1,410	1,443	1,405	1,427	1,653,000	1,427
2016-06-28	1,363	1,403	1,346	1,396	1,309,000	1,396
2016-06-27	1,396	1,406	1,374	1,390	1,678,000	1,390
2016-06-24	1,503	1,505	1,343	1,376	3,639,000	1,376
2016-06-23	1,462	1,493	1,456	1,486	1,001,000	1,486
2016-06-22	1,472	1,472	1,445	1,453	1,254,000	1,453
2016-06-21	1,457	1,479	1,443	1,476	1,338,000	1,476
2016-06-20	1,440	1,480	1,433	1,472	2,357,000	1,472
2016-06-17	1,449	1,480	1,444	1,447	2,563,000	1,447
2016-06-16	1,470	1,476	1,426	1,432	2,179,000	1,432
2016-06-15	1,480	1,503	1,466	1,475	2,008,000	1,475
2016-06-14	1,482	1,496	1,470	1,480	1,769,000	1,480
2016-06-13	1,550	1,550	1,502	1,502	2,166,000	1,502
2016-06-10	1,600	1,600	1,578	1,584	2,540,000	1,584
2016-06-09	1,619	1,641	1,617	1,623	1,831,000	1,623
2016-06-08	1,603	1,625	1,596	1,625	1,832,000	1,625
2016-06-07	1,590	1,607	1,580	1,603	1,744,000	1,603
2016-06-06	1,580	1,611	1,563	1,594	1,790,000	1,594
2016-06-03	1,600	1,622	1,599	1,604	1,850,000	1,604
2016-06-02	1,642	1,642	1,599	1,618	2,939,000	1,618
2016-06-01	1,677	1,686	1,665	1,667	1,836,000	1,667
2016-05-31	1,679	1,713	1,676	1,713	1,539,000	1,713
2016-05-30	1,683	1,707	1,664	1,687	1,467,000	1,687
2016-05-27	1,666	1,706	1,666	1,701	998,000	1,701
2016-05-26	1,701	1,707	1,670	1,676	1,430,000	1,676
2016-05-25	1,709	1,711	1,693	1,695	1,165,000	1,695
2016-05-24	1,700	1,703	1,685	1,685	1,535,000	1,685
2016-05-23	1,730	1,730	1,693	1,718	947,000	1,718
2016-05-20	1,711	1,735	1,696	1,732	1,479,000	1,732
2016-05-19	1,760	1,767	1,708	1,722	1,652,000	1,722
2016-05-18	1,731	1,769	1,723	1,760	2,051,000	1,760
2016-05-17	1,701	1,721	1,690	1,721	1,683,000	1,721
2016-05-16	1,669	1,687	1,657	1,667	1,844,000	1,667
2016-05-13	1,766	1,766	1,671	1,673	3,041,000	1,673
2016-05-12	1,870	1,891	1,694	1,731	4,353,000	1,731
2016-05-11	1,884	1,900	1,858	1,886	1,668,000	1,886
2016-05-10	1,795	1,853	1,782	1,852	2,421,000	1,852
2016-05-09	1,818	1,830	1,782	1,790	1,256,000	1,790
2016-05-06	1,791	1,820	1,753	1,787	2,359,000	1,787
2016-05-02	1,810	1,845	1,809	1,820	1,910,000	1,820
2016-04-28	1,961	1,979	1,880	1,884	1,844,000	1,884
2016-04-27	1,962	1,979	1,941	1,952	1,177,000	1,952
2016-04-26	1,948	1,970	1,937	1,949	1,150,000	1,949
2016-04-25	1,969	1,985	1,948	1,977	1,583,000	1,977
2016-04-22	1,930	1,972	1,914	1,968	2,039,000	1,968
2016-04-21	1,909	1,933	1,896	1,932	2,313,000	1,932
2016-04-20	1,855	1,879	1,841	1,869	2,504,000	1,869
2016-04-19	1,774	1,831	1,774	1,825	1,896,000	1,825
2016-04-18	1,731	1,770	1,731	1,755	1,504,000	1,755
2016-04-15	1,805	1,834	1,799	1,814	1,118,000	1,814
2016-04-14	1,792	1,825	1,780	1,825	1,501,000	1,825
2016-04-13	1,734	1,781	1,730	1,775	1,988,000	1,775
2016-04-12	1,656	1,707	1,641	1,697	1,289,000	1,697
2016-04-11	1,652	1,663	1,613	1,656	1,853,000	1,656
2016-04-08	1,602	1,668	1,582	1,644	2,265,000	1,644
2016-04-07	1,600	1,622	1,592	1,610	1,856,000	1,610
2016-04-06	1,601	1,624	1,601	1,603	1,559,000	1,603
2016-04-05	1,631	1,644	1,601	1,614	2,406,000	1,614
2016-04-04	1,639	1,664	1,611	1,633	2,202,000	1,633
2016-04-01	1,684	1,690	1,637	1,642	2,104,000	1,642
2016-03-31	1,728	1,728	1,685	1,685	1,660,000	1,685
2016-03-30	1,731	1,731	1,701	1,710	1,376,000	1,710
2016-03-29	1,754	1,764	1,734	1,739	1,443,000	1,739
2016-03-28	1,786	1,796	1,758	1,777	1,802,000	1,777
2016-03-25	1,770	1,789	1,754	1,770	1,424,000	1,770
2016-03-24	1,808	1,816	1,762	1,779	2,072,000	1,779
2016-03-23	1,876	1,895	1,821	1,827	2,748,000	1,827
2016-03-22	1,924	1,929	1,868	1,897	1,399,000	1,897
2016-03-18	1,841	1,893	1,833	1,886	3,142,000	1,886
2016-03-17	1,838	1,881	1,807	1,823	2,280,000	1,823
2016-03-16	1,850	1,853	1,813	1,816	1,624,000	1,816
2016-03-15	1,894	1,896	1,854	1,856	1,767,000	1,856
2016-03-14	1,895	1,908	1,888	1,892	1,462,000	1,892
2016-03-11	1,841	1,865	1,813	1,855	3,534,000	1,855
2016-03-10	1,897	1,909	1,871	1,881	1,435,000	1,881
2016-03-09	1,899	1,916	1,869	1,880	2,275,000	1,880
2016-03-08	1,950	1,967	1,903	1,950	3,988,000	1,950
2016-03-07	1,946	1,965	1,926	1,926	2,984,000	1,926
2016-03-04	1,846	1,909	1,833	1,906	2,097,000	1,906
2016-03-03	1,809	1,866	1,805	1,847	1,888,000	1,847
2016-03-02	1,816	1,832	1,801	1,809	2,290,000	1,809
2016-03-01	1,777	1,796	1,754	1,773	2,450,000	1,773
2016-02-29	1,848	1,863	1,777	1,777	2,736,000	1,777
2016-02-26	1,840	1,867	1,838	1,846	2,103,000	1,846
2016-02-25	1,770	1,820	1,765	1,808	1,845,000	1,808
2016-02-24	1,775	1,784	1,735	1,750	1,674,000	1,750
2016-02-23	1,749	1,805	1,736	1,768	2,889,000	1,768
2016-02-22	1,724	1,748	1,705	1,710	2,137,000	1,710
2016-02-19	1,765	1,776	1,710	1,738	1,880,000	1,738
2016-02-18	1,760	1,817	1,757	1,792	2,718,000	1,792
2016-02-17	1,735	1,764	1,677	1,697	2,755,000	1,697
2016-02-16	1,701	1,785	1,695	1,756	2,391,000	1,756
2016-02-15	1,669	1,746	1,661	1,732	3,602,000	1,732
2016-02-12	1,601	1,630	1,563	1,601	4,917,000	1,601
2016-02-10	1,661	1,683	1,607	1,645	3,527,000	1,645
2016-02-09	1,709	1,722	1,659	1,662	2,732,000	1,662
2016-02-08	1,770	1,800	1,753	1,782	2,299,000	1,782
2016-02-05	1,704	1,767	1,701	1,759	2,054,000	1,759
2016-02-04	1,723	1,762	1,705	1,735	1,768,000	1,735
2016-02-03	1,763	1,765	1,704	1,724	2,146,000	1,724
2016-02-02	1,849	1,849	1,783	1,798	2,295,000	1,798
2016-02-01	1,925	1,925	1,849	1,861	2,494,000	1,861
2016-01-29	1,805	1,892	1,780	1,885	3,427,000	1,885
2016-01-28	1,759	1,777	1,722	1,753	2,326,000	1,753
2016-01-27	1,750	1,778	1,741	1,771	2,172,000	1,771
2016-01-26	1,755	1,755	1,681	1,688	2,845,000	1,688
2016-01-25	1,798	1,838	1,781	1,795	3,336,000	1,795
2016-01-22	1,683	1,771	1,664	1,762	3,278,000	1,762
2016-01-21	1,629	1,685	1,604	1,607	2,621,000	1,607
2016-01-20	1,683	1,689	1,610	1,618	2,824,000	1,618
2016-01-19	1,641	1,691	1,639	1,685	1,414,000	1,685
2016-01-18	1,650	1,669	1,627	1,659	1,572,000	1,659
2016-01-15	1,732	1,743	1,682	1,692	1,813,000	1,692
2016-01-14	1,696	1,723	1,674	1,711	2,252,000	1,711
2016-01-13	1,700	1,757	1,700	1,752	1,411,000	1,752
2016-01-12	1,723	1,744	1,677	1,685	2,151,000	1,685
2016-01-08	1,710	1,783	1,709	1,741	2,147,000	1,741
2016-01-07	1,770	1,802	1,737	1,737	1,982,000	1,737
2016-01-06	1,817	1,831	1,770	1,778	2,177,000	1,778
2016-01-05	1,811	1,835	1,803	1,809	1,722,000	1,809
2016-01-04	1,859	1,898	1,820	1,824	1,527,000	1,824

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