1963 日揮ホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1602,1872,1512,1791,588,8002,179
2017-12-282,1592,1782,1502,1561,117,7002,156
2017-12-272,1332,1642,1252,1541,122,6002,154
2017-12-262,1442,1482,1102,125995,7002,125
2017-12-252,1452,1482,1272,144851,4002,144
2017-12-222,1142,1572,1092,1432,501,2002,143
2017-12-212,0752,1072,0642,0981,746,1002,098
2017-12-202,0602,0692,0442,0671,073,3002,067
2017-12-192,0402,0612,0302,0531,124,1002,053
2017-12-182,0492,0752,0472,0571,665,1002,057
2017-12-152,0772,0942,0402,0442,127,2002,044
2017-12-142,0422,0762,0372,0671,664,5002,067
2017-12-132,0602,1082,0572,0672,643,4002,067
2017-12-122,0212,0622,0172,0531,983,3002,053
2017-12-111,9862,0061,9702,0041,631,5002,004
2017-12-081,9851,9951,9431,9793,339,9001,979
2017-12-072,0102,0111,9621,9662,900,2001,966
2017-12-062,0032,0351,9822,0102,941,2002,010
2017-12-051,9752,0221,9712,0191,539,1002,019
2017-12-041,9691,9951,9611,9831,298,4001,983
2017-12-011,9542,0071,9541,9691,721,1001,969
2017-11-301,9391,9521,9321,9512,420,4001,951
2017-11-291,9061,9311,9011,9301,967,3001,930
2017-11-281,8751,8901,8661,887843,6001,887
2017-11-271,8951,9021,8631,8801,202,8001,880
2017-11-241,8911,8941,8641,8711,361,3001,871
2017-11-221,9091,9281,9061,9121,263,8001,912
2017-11-211,9151,9291,8991,9001,293,2001,900
2017-11-201,9101,9191,8881,8901,738,4001,890
2017-11-171,9221,9481,8931,9032,188,6001,903
2017-11-161,8721,8851,8581,8782,078,9001,878
2017-11-151,9341,9351,8881,8902,377,2001,890
2017-11-131,9961,9981,9641,9701,509,1001,970
2017-11-102,0352,0551,9972,0302,843,2002,030
2017-11-092,0022,1202,0012,0584,433,8002,058
2017-11-082,0152,0441,9892,0212,099,4002,021
2017-11-071,9462,0361,9442,0323,821,7002,032
2017-11-061,8961,9451,8951,9281,863,9001,928
2017-11-021,8771,8831,8691,8801,532,4001,880
2017-11-011,8891,8891,8681,8731,552,6001,873
2017-10-311,8751,8971,8631,8891,278,5001,889
2017-10-301,8801,9001,8771,8932,117,5001,893
2017-10-271,8581,8811,8551,8771,005,1001,877
2017-10-261,8741,8821,8421,8441,467,2001,844
2017-10-251,8951,9031,8631,8661,359,8001,866
2017-10-241,8831,8831,8661,8781,061,8001,878
2017-10-231,8731,8921,8671,8911,444,3001,891
2017-10-201,8761,8761,8481,851969,6001,851
2017-10-191,8931,8961,8761,8811,027,8001,881
2017-10-181,8801,8981,8741,8961,288,2001,896
2017-10-171,9001,9051,8941,9031,235,2001,903
2017-10-161,8721,8951,8641,8921,296,8001,892
2017-10-131,8441,8761,8081,8692,627,4001,869
2017-10-121,8561,8691,8451,8611,117,8001,861
2017-10-111,8481,8511,8301,8511,006,9001,851
2017-10-101,8491,8641,8341,8481,532,8001,848
2017-10-061,8501,8551,8441,8491,049,6001,849
2017-10-051,8471,8481,8401,8451,451,0001,845
2017-10-041,8261,8571,8251,8481,582,1001,848
2017-10-031,8091,8111,7951,807849,9001,807
2017-10-021,8181,8281,8001,803835,6001,803
2017-09-291,8211,8421,8151,8211,626,2001,821
2017-09-281,8621,8721,8311,8311,696,4001,831
2017-09-271,8201,8581,8191,8471,292,7001,847
2017-09-261,8041,8211,8021,809998,6001,809
2017-09-251,8131,8211,7951,796900,7001,796
2017-09-221,8391,8401,7881,7941,414,6001,794
2017-09-211,7751,8341,7751,8162,378,4001,816
2017-09-201,7291,7511,7101,7491,730,8001,749
2017-09-191,7201,7501,7191,7321,491,3001,732
2017-09-151,6941,7201,6941,7131,556,5001,713
2017-09-141,7081,7171,6971,6991,414,7001,699
2017-09-131,7151,7191,7081,7081,316,0001,708
2017-09-121,7181,7271,7041,7211,573,7001,721
2017-09-111,7141,7301,7051,7151,007,7001,715
2017-09-081,7231,7421,7081,7102,258,5001,710
2017-09-071,7421,7661,7421,7591,110,3001,759
2017-09-061,7381,7501,7281,7421,224,1001,742
2017-09-051,7501,7641,7421,745791,1001,745
2017-09-041,7581,7731,7491,753788,5001,753
2017-09-011,7801,7891,7591,7621,211,7001,762
2017-08-311,7711,7741,7571,7671,501,7001,767
2017-08-301,7231,7701,7211,7573,777,3001,757
2017-08-291,7171,7211,7081,7161,251,4001,716
2017-08-281,7331,7331,7201,7221,031,3001,722
2017-08-251,7301,7371,7211,728879,1001,728
2017-08-241,7261,7431,7251,738821,1001,738
2017-08-231,7561,7591,7281,731998,0001,731
2017-08-221,7371,7481,7321,740866,2001,740
2017-08-211,7301,7491,7211,7471,359,7001,747
2017-08-181,7451,7531,7311,7381,796,9001,738
2017-08-171,7361,7861,7361,7671,933,4001,767
2017-08-161,7381,7621,7301,7301,462,5001,730
2017-08-151,7731,7801,7371,7382,001,8001,738
2017-08-141,7971,7971,7671,7791,468,6001,779
2017-08-101,8151,8301,7991,8242,500,3001,824
2017-08-091,7521,8071,7261,7933,166,4001,793
2017-08-081,7501,7671,7391,7531,611,3001,753
2017-08-071,7601,7671,7501,7511,505,6001,751
2017-08-041,7661,7681,7471,760993,8001,760
2017-08-031,7601,7761,7581,7731,118,0001,773
2017-08-021,7641,7731,7551,7611,042,6001,761
2017-08-011,7681,7961,7601,7621,112,6001,762
2017-07-311,7771,7861,7681,7691,145,9001,769
2017-07-281,7731,7921,7731,784869,9001,784
2017-07-271,7821,7831,7691,7731,578,5001,773
2017-07-261,7801,8051,7801,7961,265,0001,796
2017-07-251,7701,7781,7621,766784,9001,766
2017-07-241,7681,7811,7641,777905,5001,777
2017-07-211,7771,7821,7671,7771,161,8001,777
2017-07-201,7871,7981,7761,7891,417,4001,789
2017-07-191,8051,8061,7911,7921,192,1001,792
2017-07-181,8261,8451,8171,8171,058,5001,817
2017-07-141,8621,8681,8391,8411,359,0001,841
2017-07-131,8401,8561,8301,8481,252,4001,848
2017-07-121,8151,8401,8081,8311,812,0001,831
2017-07-111,8371,8381,8121,8131,314,2001,813
2017-07-101,8651,8731,8481,8491,376,2001,849
2017-07-071,8381,8621,8311,8491,565,0001,849
2017-07-061,8361,8581,8321,8552,280,8001,855
2017-07-051,8331,8451,8241,8261,347,7001,826
2017-07-041,8321,8421,8251,8331,363,6001,833
2017-07-031,8391,8451,8161,8161,299,1001,816
2017-06-301,7911,8221,7721,8222,053,2001,822
2017-06-291,8071,8221,8031,8051,836,1001,805
2017-06-281,7651,7961,7631,7952,000,7001,795
2017-06-271,7491,7671,7411,7662,302,9001,766
2017-06-261,7201,7301,7161,7181,199,8001,718
2017-06-231,7181,7331,6951,7312,109,4001,731
2017-06-221,7521,7571,7171,7202,362,2001,720
2017-06-211,7901,7921,7641,7702,082,9001,770
2017-06-201,8001,8031,7701,7701,560,8001,770
2017-06-191,7921,7981,7801,7911,499,8001,791
2017-06-161,7401,7931,7371,7892,588,8001,789
2017-06-151,7671,7771,7321,7351,759,8001,735
2017-06-141,8011,8021,7831,7841,554,1001,784
2017-06-131,7841,8121,7751,7992,936,1001,799
2017-06-121,7291,7951,7291,7882,988,9001,788
2017-06-091,7041,7331,6951,7233,137,2001,723
2017-06-081,6961,7201,6891,7042,571,0001,704
2017-06-071,6981,7021,6771,6961,637,4001,696
2017-06-061,7331,7341,6981,7011,921,3001,701
2017-06-051,7691,7691,7341,7402,439,2001,740
2017-06-021,7281,7781,7211,7743,172,2001,774
2017-06-011,6911,7431,6861,7133,229,4001,713
2017-05-311,6721,6781,6581,6751,752,4001,675
2017-05-301,6701,6941,6701,6851,782,6001,685
2017-05-291,6771,6811,6691,6701,525,3001,670
2017-05-261,6811,6911,6761,6841,469,9001,684
2017-05-251,6821,6861,6711,6751,729,1001,675
2017-05-241,6721,6851,6631,6822,046,3001,682
2017-05-231,6751,6811,6671,6721,568,7001,672
2017-05-221,7011,7071,6791,6831,723,5001,683
2017-05-191,6941,6981,6691,6942,336,0001,694
2017-05-181,7001,7011,6791,6952,592,2001,695
2017-05-171,7401,7421,7241,7281,753,4001,728
2017-05-161,7621,7681,7451,7502,034,0001,750
2017-05-151,7751,7821,7501,7563,695,0001,756
2017-05-121,7641,8141,7621,8004,344,9001,800
2017-05-111,8021,8281,7481,7553,517,6001,755
2017-05-101,8101,8101,7621,7753,074,1001,775
2017-05-091,8151,8171,7971,8102,553,4001,810
2017-05-081,8421,8421,8021,8114,312,9001,811
2017-05-021,9441,9661,7871,8046,474,9001,804
2017-05-011,9401,9491,9311,9441,062,8001,944
2017-04-281,9561,9721,9401,9451,419,7001,945
2017-04-271,9621,9701,9511,9551,311,0001,955
2017-04-261,9771,9951,9621,9691,902,9001,969
2017-04-251,9291,9641,9271,9591,515,2001,959
2017-04-241,9271,9391,9131,9241,295,5001,924
2017-04-211,8851,8951,8781,8941,433,5001,894
2017-04-201,8801,8861,8711,8751,153,0001,875
2017-04-191,8811,8971,8711,8771,606,6001,877
2017-04-181,8991,9091,8741,8791,157,4001,879
2017-04-171,8691,8931,8641,885747,0001,885
2017-04-141,9191,9191,8831,8871,772,3001,887
2017-04-131,8951,9051,8811,9011,406,6001,901
2017-04-121,9131,9331,9101,9171,550,1001,917
2017-04-111,9361,9361,9121,9311,214,2001,931
2017-04-101,9471,9571,9341,9521,556,3001,952
2017-04-071,9251,9421,9071,9332,342,0001,933
2017-04-061,9151,9171,8931,9132,003,2001,913
2017-04-051,9281,9391,9091,9251,232,4001,925
2017-04-041,9371,9431,9121,9231,688,9001,923
2017-04-031,9401,9491,9281,9341,179,3001,934
2017-03-311,9591,9721,9351,9351,413,6001,935
2017-03-301,9541,9671,9411,9461,530,0001,946
2017-03-291,9731,9801,9441,9521,302,1001,952
2017-03-281,9811,9861,9651,9731,391,5001,973
2017-03-271,9721,9731,9381,9521,471,1001,952
2017-03-241,9891,9961,9771,9841,158,4001,984
2017-03-231,9801,9971,9741,9891,375,3001,989
2017-03-222,0182,0311,9851,9871,995,0001,987
2017-03-212,0742,0902,0702,0751,381,5002,075
2017-03-172,1022,1112,0812,0831,613,3002,083
2017-03-162,1132,1352,1102,1151,160,1002,115
2017-03-152,1352,1372,1162,1241,072,6002,124
2017-03-142,1582,1722,1392,1481,336,6002,148
2017-03-132,1622,1832,1442,1521,752,2002,152
2017-03-102,1532,1622,1442,1572,353,5002,157
2017-03-092,1212,1382,1122,1351,798,3002,135
2017-03-082,0802,0852,0652,0841,220,7002,084
2017-03-072,0802,0962,0662,0861,424,9002,086
2017-03-062,0622,0832,0462,0811,074,0002,081
2017-03-032,0672,0742,0542,0651,410,4002,065
2017-03-022,0582,1012,0532,0832,576,1002,083
2017-03-012,0262,0522,0092,0251,493,9002,025
2017-02-282,0332,0502,0162,0171,148,1002,017
2017-02-272,0112,0261,9972,0151,040,9002,015
2017-02-242,0392,0522,0252,030857,8002,030
2017-02-232,0802,0802,0492,055741,7002,055
2017-02-222,0882,0902,0732,0771,211,0002,077
2017-02-212,0382,0792,0332,0661,111,7002,066
2017-02-202,0342,0622,0292,0531,357,3002,053
2017-02-172,0102,0221,9982,0161,706,8002,016
2017-02-162,0002,0191,9922,0091,327,5002,009
2017-02-152,0422,0472,0222,027905,4002,027
2017-02-142,0302,0592,0112,0121,410,9002,012
2017-02-132,0422,0542,0302,0361,580,6002,036
2017-02-101,9942,0321,9742,0212,711,4002,021
2017-02-091,8501,9581,8401,9143,581,0001,914
2017-02-081,8881,8891,8661,8711,292,6001,871
2017-02-071,9061,9061,8931,8981,011,5001,898
2017-02-061,9311,9441,8981,9171,296,3001,917
2017-02-031,9201,9301,8801,8922,160,9001,892
2017-02-021,9501,9521,9021,9071,512,6001,907
2017-02-011,9271,9651,9261,9631,836,8001,963
2017-01-311,9801,9961,9581,9631,573,2001,963
2017-01-302,0002,0111,9882,0001,630,8002,000
2017-01-272,0452,0582,0322,0411,713,8002,041
2017-01-262,0852,0892,0152,0233,206,7002,023
2017-01-252,1112,1312,0772,089979,9002,089
2017-01-242,0592,1032,0582,0791,565,5002,079
2017-01-232,0982,0982,0642,0691,521,1002,069
2017-01-202,0902,1122,0872,1041,010,3002,104
2017-01-192,0552,0962,0432,0891,419,7002,089
2017-01-182,0472,0572,0262,0421,713,7002,042
2017-01-172,0762,0792,0482,0541,001,4002,054
2017-01-162,0822,0892,0662,0811,093,5002,081
2017-01-132,0762,0982,0622,0921,264,6002,092
2017-01-122,0922,1022,0752,0891,203,2002,089
2017-01-112,1032,1142,0782,1061,692,1002,106
2017-01-102,1532,1552,1072,1131,678,5002,113
2017-01-062,1512,1632,1362,1601,251,1002,160
2017-01-052,1742,1802,1392,1641,641,8002,164
2017-01-042,1102,1742,1102,1721,886,5002,172

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