1963 日揮ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,534	1,566	1,532	1,547	1,431,900	1,547
2018-12-27	1,505	1,558	1,497	1,546	1,996,800	1,546
2018-12-26	1,426	1,457	1,421	1,454	1,643,400	1,454
2018-12-25	1,425	1,431	1,388	1,412	2,044,700	1,412
2018-12-21	1,545	1,582	1,524	1,543	2,646,600	1,543
2018-12-20	1,578	1,615	1,542	1,550	1,641,900	1,550
2018-12-19	1,602	1,628	1,568	1,611	2,358,700	1,611
2018-12-18	1,580	1,599	1,543	1,594	2,167,000	1,594
2018-12-17	1,609	1,627	1,599	1,608	1,415,900	1,608
2018-12-14	1,672	1,690	1,598	1,627	2,828,300	1,627
2018-12-13	1,695	1,717	1,676	1,694	1,652,900	1,694
2018-12-12	1,610	1,693	1,610	1,689	2,448,700	1,689
2018-12-11	1,601	1,628	1,586	1,605	3,350,700	1,605
2018-12-10	1,591	1,654	1,582	1,641	2,140,600	1,641
2018-12-07	1,677	1,680	1,606	1,618	1,981,900	1,618
2018-12-06	1,676	1,696	1,650	1,672	1,983,700	1,672
2018-12-05	1,657	1,704	1,650	1,686	1,737,700	1,686
2018-12-04	1,730	1,766	1,705	1,706	1,958,100	1,706
2018-12-03	1,701	1,748	1,696	1,727	2,056,400	1,727
2018-11-30	1,663	1,685	1,648	1,658	2,312,700	1,658
2018-11-29	1,714	1,714	1,661	1,661	1,314,300	1,661
2018-11-28	1,691	1,706	1,672	1,696	1,076,200	1,696
2018-11-27	1,690	1,711	1,675	1,701	1,651,300	1,701
2018-11-26	1,645	1,670	1,632	1,662	1,793,900	1,662
2018-11-22	1,700	1,700	1,631	1,645	2,047,900	1,645
2018-11-21	1,684	1,704	1,673	1,700	1,603,400	1,700
2018-11-20	1,717	1,788	1,700	1,754	2,178,100	1,754
2018-11-19	1,775	1,838	1,734	1,755	2,725,200	1,755
2018-11-16	1,818	1,840	1,787	1,815	2,566,900	1,815
2018-11-15	1,764	1,803	1,744	1,803	2,639,800	1,803
2018-11-14	1,765	1,769	1,729	1,764	3,058,000	1,764
2018-11-13	1,828	1,829	1,747	1,765	3,176,400	1,765
2018-11-12	1,961	1,964	1,857	1,884	3,215,700	1,884
2018-11-09	2,135	2,181	2,000	2,011	2,626,200	2,011
2018-11-08	2,102	2,200	2,021	2,106	2,546,500	2,106
2018-11-07	2,105	2,109	2,058	2,063	1,579,800	2,063
2018-11-06	2,069	2,133	2,060	2,115	2,153,700	2,115
2018-11-05	2,085	2,096	2,055	2,063	1,833,700	2,063
2018-11-02	2,150	2,152	2,060	2,127	1,980,200	2,127
2018-11-01	2,156	2,191	2,116	2,150	1,536,800	2,150
2018-10-31	2,226	2,248	2,167	2,191	1,666,500	2,191
2018-10-30	2,183	2,240	2,176	2,227	1,060,400	2,227
2018-10-29	2,251	2,273	2,212	2,214	740,100	2,214
2018-10-26	2,240	2,259	2,194	2,223	869,200	2,223
2018-10-25	2,265	2,281	2,222	2,228	1,128,200	2,228
2018-10-24	2,341	2,363	2,314	2,346	1,379,000	2,346
2018-10-23	2,364	2,372	2,304	2,322	1,081,500	2,322
2018-10-22	2,381	2,427	2,375	2,393	824,500	2,393
2018-10-19	2,371	2,418	2,355	2,405	1,245,200	2,405
2018-10-18	2,415	2,437	2,407	2,421	1,116,600	2,421
2018-10-17	2,418	2,423	2,387	2,416	1,114,000	2,416
2018-10-16	2,365	2,417	2,363	2,389	963,300	2,389
2018-10-15	2,361	2,379	2,336	2,360	1,152,900	2,360
2018-10-12	2,354	2,400	2,347	2,396	1,564,600	2,396
2018-10-11	2,424	2,449	2,366	2,392	1,751,400	2,392
2018-10-10	2,554	2,566	2,480	2,505	1,520,900	2,505
2018-10-09	2,496	2,530	2,487	2,497	1,625,600	2,497
2018-10-05	2,537	2,537	2,470	2,482	1,925,500	2,482
2018-10-04	2,604	2,630	2,567	2,567	2,168,200	2,567
2018-10-03	2,593	2,659	2,591	2,599	2,112,200	2,599
2018-10-02	2,650	2,696	2,635	2,638	2,200,300	2,638
2018-10-01	2,626	2,637	2,592	2,635	1,743,200	2,635
2018-09-28	2,614	2,655	2,604	2,606	2,737,600	2,606
2018-09-27	2,551	2,571	2,531	2,535	1,415,000	2,535
2018-09-26	2,486	2,549	2,465	2,549	1,504,300	2,549
2018-09-25	2,503	2,516	2,481	2,491	1,324,600	2,491
2018-09-21	2,473	2,510	2,452	2,504	2,480,100	2,504
2018-09-20	2,393	2,485	2,390	2,478	2,019,800	2,478
2018-09-19	2,386	2,416	2,382	2,403	1,693,200	2,403
2018-09-18	2,268	2,378	2,262	2,365	2,109,600	2,365
2018-09-14	2,274	2,280	2,216	2,258	2,218,000	2,258
2018-09-13	2,180	2,242	2,175	2,238	3,371,600	2,238
2018-09-12	2,145	2,168	2,131	2,165	3,195,400	2,165
2018-09-11	2,174	2,219	2,152	2,158	3,021,300	2,158
2018-09-10	2,170	2,259	2,170	2,255	911,300	2,255
2018-09-07	2,170	2,199	2,165	2,194	664,200	2,194
2018-09-06	2,197	2,206	2,182	2,189	874,100	2,189
2018-09-05	2,212	2,238	2,207	2,223	873,700	2,223
2018-09-04	2,211	2,218	2,197	2,211	723,100	2,211
2018-09-03	2,252	2,265	2,209	2,230	944,500	2,230
2018-08-31	2,201	2,248	2,187	2,238	1,141,200	2,238
2018-08-30	2,204	2,226	2,197	2,203	1,456,000	2,203
2018-08-29	2,175	2,179	2,152	2,172	797,600	2,172
2018-08-28	2,139	2,182	2,130	2,172	1,221,600	2,172
2018-08-27	2,098	2,118	2,087	2,105	964,500	2,105
2018-08-24	2,100	2,111	2,088	2,095	1,253,700	2,095
2018-08-23	2,100	2,126	2,080	2,105	1,522,300	2,105
2018-08-22	2,155	2,174	2,139	2,174	1,005,500	2,174
2018-08-21	2,130	2,185	2,125	2,171	881,000	2,171
2018-08-20	2,155	2,172	2,124	2,128	526,000	2,128
2018-08-17	2,076	2,152	2,073	2,147	1,084,500	2,147
2018-08-16	2,050	2,069	2,019	2,068	1,338,800	2,068
2018-08-15	2,120	2,147	2,065	2,078	1,250,500	2,078
2018-08-14	2,121	2,151	2,099	2,144	1,446,500	2,144
2018-08-13	2,207	2,211	2,130	2,130	1,643,600	2,130
2018-08-10	2,145	2,273	2,131	2,243	2,941,900	2,243
2018-08-09	2,164	2,171	2,074	2,112	1,996,700	2,112
2018-08-08	2,149	2,174	2,135	2,158	1,222,400	2,158
2018-08-07	2,110	2,154	2,100	2,152	799,500	2,152
2018-08-06	2,076	2,105	2,068	2,098	585,700	2,098
2018-08-03	2,087	2,107	2,077	2,091	692,500	2,091
2018-08-02	2,093	2,124	2,076	2,083	1,097,200	2,083
2018-08-01	2,164	2,171	2,107	2,115	1,324,600	2,115
2018-07-31	2,144	2,182	2,141	2,163	1,193,100	2,163
2018-07-30	2,176	2,189	2,162	2,170	893,400	2,170
2018-07-27	2,168	2,188	2,163	2,174	1,185,700	2,174
2018-07-26	2,135	2,152	2,118	2,151	1,424,300	2,151
2018-07-25	2,086	2,106	2,074	2,106	1,315,300	2,106
2018-07-24	2,070	2,077	2,041	2,062	1,169,400	2,062
2018-07-23	2,037	2,062	2,037	2,047	800,000	2,047
2018-07-20	2,071	2,083	2,036	2,053	1,164,800	2,053
2018-07-19	2,049	2,068	2,044	2,063	1,364,500	2,063
2018-07-18	2,066	2,066	2,027	2,040	1,247,300	2,040
2018-07-17	2,033	2,060	2,013	2,046	1,450,200	2,046
2018-07-13	2,059	2,063	2,031	2,053	1,801,100	2,053
2018-07-12	2,052	2,054	2,004	2,009	1,441,200	2,009
2018-07-11	2,026	2,067	2,002	2,056	2,479,400	2,056
2018-07-10	1,986	2,052	1,984	2,037	2,494,100	2,037
2018-07-09	2,000	2,017	1,964	1,968	2,257,500	1,968
2018-07-06	2,028	2,033	1,972	1,989	2,554,100	1,989
2018-07-05	2,089	2,110	2,025	2,037	1,296,100	2,037
2018-07-04	2,070	2,128	2,068	2,098	1,269,100	2,098
2018-07-03	2,121	2,137	2,061	2,085	2,397,500	2,085
2018-07-02	2,222	2,229	2,131	2,136	1,382,100	2,136
2018-06-29	2,257	2,258	2,210	2,233	1,648,800	2,233
2018-06-28	2,185	2,254	2,173	2,253	1,524,100	2,253
2018-06-27	2,194	2,198	2,148	2,190	1,506,000	2,190
2018-06-26	2,135	2,186	2,106	2,181	1,642,100	2,181
2018-06-25	2,156	2,199	2,142	2,172	2,084,700	2,172
2018-06-22	2,095	2,120	2,080	2,112	1,590,000	2,112
2018-06-21	2,101	2,151	2,080	2,138	1,499,300	2,138
2018-06-20	2,087	2,126	2,073	2,121	1,043,000	2,121
2018-06-19	2,108	2,164	2,102	2,104	1,985,100	2,104
2018-06-18	2,176	2,176	2,106	2,112	1,467,000	2,112
2018-06-15	2,233	2,242	2,176	2,181	2,020,900	2,181
2018-06-14	2,212	2,220	2,189	2,190	1,670,400	2,190
2018-06-13	2,214	2,265	2,212	2,251	1,205,100	2,251
2018-06-12	2,236	2,243	2,197	2,206	1,887,400	2,206
2018-06-11	2,240	2,264	2,235	2,243	1,105,400	2,243
2018-06-08	2,295	2,299	2,243	2,254	2,212,400	2,254
2018-06-07	2,253	2,269	2,231	2,261	1,690,000	2,261
2018-06-06	2,205	2,267	2,201	2,263	1,773,600	2,263
2018-06-05	2,288	2,290	2,200	2,209	2,357,400	2,209
2018-06-04	2,310	2,310	2,277	2,287	1,410,100	2,287
2018-06-01	2,283	2,294	2,260	2,266	1,647,600	2,266
2018-05-31	2,267	2,277	2,247	2,273	2,499,500	2,273
2018-05-30	2,282	2,288	2,244	2,270	1,642,200	2,270
2018-05-29	2,303	2,320	2,266	2,278	1,196,000	2,278
2018-05-28	2,375	2,388	2,299	2,303	1,549,900	2,303
2018-05-25	2,391	2,392	2,344	2,344	1,754,200	2,344
2018-05-24	2,461	2,469	2,415	2,416	1,346,300	2,416
2018-05-23	2,506	2,515	2,448	2,454	1,664,400	2,454
2018-05-22	2,559	2,579	2,539	2,541	1,216,100	2,541
2018-05-21	2,571	2,598	2,539	2,549	945,700	2,549
2018-05-18	2,579	2,590	2,556	2,572	1,499,000	2,572
2018-05-17	2,544	2,569	2,527	2,535	1,066,400	2,535
2018-05-16	2,534	2,574	2,509	2,541	1,200,800	2,541
2018-05-15	2,546	2,568	2,524	2,526	1,281,600	2,526
2018-05-14	2,633	2,644	2,536	2,546	1,823,600	2,546
2018-05-11	2,516	2,642	2,508	2,638	2,440,600	2,638
2018-05-10	2,650	2,650	2,325	2,506	4,060,800	2,506
2018-05-09	2,662	2,672	2,562	2,652	2,206,400	2,652
2018-05-08	2,717	2,727	2,660	2,678	1,923,700	2,678
2018-05-07	2,698	2,729	2,690	2,717	1,293,500	2,717
2018-05-02	2,701	2,738	2,687	2,698	1,367,700	2,698
2018-05-01	2,684	2,739	2,681	2,714	1,641,500	2,714
2018-04-27	2,682	2,710	2,668	2,685	2,089,500	2,685
2018-04-26	2,661	2,677	2,649	2,669	1,698,700	2,669
2018-04-25	2,585	2,655	2,583	2,642	1,416,100	2,642
2018-04-24	2,622	2,629	2,591	2,611	1,595,100	2,611
2018-04-23	2,584	2,668	2,584	2,633	2,610,500	2,633
2018-04-20	2,539	2,567	2,533	2,553	1,740,200	2,553
2018-04-19	2,505	2,546	2,495	2,532	1,543,100	2,532
2018-04-18	2,446	2,508	2,440	2,498	1,828,200	2,498
2018-04-17	2,444	2,467	2,443	2,458	1,117,500	2,458
2018-04-16	2,432	2,458	2,424	2,443	802,500	2,443
2018-04-13	2,438	2,445	2,415	2,432	1,356,900	2,432
2018-04-12	2,415	2,440	2,395	2,431	1,080,900	2,431
2018-04-11	2,415	2,422	2,384	2,411	1,886,200	2,411
2018-04-10	2,383	2,429	2,375	2,415	1,709,100	2,415
2018-04-09	2,332	2,388	2,329	2,379	1,844,700	2,379
2018-04-06	2,330	2,352	2,327	2,334	1,378,500	2,334
2018-04-05	2,324	2,337	2,298	2,329	1,220,400	2,329
2018-04-04	2,293	2,315	2,285	2,299	1,102,500	2,299
2018-04-03	2,259	2,276	2,230	2,265	1,616,700	2,265
2018-03-30	2,328	2,329	2,298	2,314	1,063,900	2,314
2018-03-29	2,301	2,306	2,257	2,280	1,610,200	2,280
2018-03-28	2,242	2,291	2,236	2,291	1,546,500	2,291
2018-03-27	2,254	2,293	2,231	2,290	1,735,400	2,290
2018-03-26	2,165	2,236	2,157	2,234	1,900,800	2,234
2018-03-23	2,248	2,263	2,174	2,178	2,641,100	2,178
2018-03-22	2,285	2,344	2,285	2,342	1,552,200	2,342
2018-03-20	2,294	2,306	2,254	2,262	1,189,700	2,262
2018-03-19	2,277	2,341	2,276	2,312	1,516,500	2,312
2018-03-16	2,322	2,327	2,276	2,277	1,418,400	2,277
2018-03-15	2,313	2,328	2,284	2,289	1,099,700	2,289
2018-03-14	2,319	2,322	2,293	2,313	760,900	2,313
2018-03-13	2,327	2,341	2,318	2,341	720,500	2,341
2018-03-12	2,355	2,385	2,330	2,346	1,252,400	2,346
2018-03-09	2,310	2,333	2,284	2,294	2,371,100	2,294
2018-03-08	2,284	2,293	2,262	2,271	1,940,100	2,271
2018-03-07	2,233	2,259	2,227	2,240	1,816,500	2,240
2018-03-06	2,248	2,259	2,218	2,242	1,955,700	2,242
2018-03-05	2,230	2,251	2,199	2,229	1,319,800	2,229
2018-03-02	2,300	2,303	2,240	2,245	3,333,900	2,245
2018-03-01	2,425	2,436	2,358	2,379	2,118,800	2,379
2018-02-28	2,488	2,493	2,446	2,461	2,785,900	2,461
2018-02-27	2,453	2,548	2,447	2,528	3,830,300	2,528
2018-02-26	2,440	2,453	2,396	2,417	1,224,900	2,417
2018-02-23	2,408	2,420	2,384	2,418	1,179,300	2,418
2018-02-22	2,402	2,413	2,378	2,399	1,292,300	2,399
2018-02-21	2,387	2,412	2,362	2,410	1,930,700	2,410
2018-02-20	2,435	2,454	2,397	2,414	1,642,200	2,414
2018-02-19	2,409	2,426	2,391	2,425	1,245,700	2,425
2018-02-16	2,337	2,404	2,332	2,377	1,696,000	2,377
2018-02-15	2,363	2,377	2,323	2,335	1,652,700	2,335
2018-02-14	2,278	2,332	2,273	2,306	2,453,200	2,306
2018-02-13	2,293	2,325	2,266	2,271	2,670,500	2,271
2018-02-09	2,250	2,310	2,203	2,263	3,946,200	2,263
2018-02-08	2,220	2,284	2,179	2,270	3,528,300	2,270
2018-02-07	2,232	2,239	2,157	2,164	2,209,500	2,164
2018-02-06	2,214	2,228	2,118	2,182	2,801,700	2,182
2018-02-05	2,297	2,329	2,293	2,319	1,760,000	2,319
2018-02-02	2,365	2,376	2,339	2,347	1,458,500	2,347
2018-02-01	2,379	2,392	2,359	2,381	1,418,000	2,381
2018-01-31	2,388	2,394	2,356	2,356	1,985,700	2,356
2018-01-30	2,435	2,439	2,368	2,395	2,096,700	2,395
2018-01-29	2,521	2,531	2,453	2,462	2,768,200	2,462
2018-01-26	2,430	2,542	2,428	2,537	4,498,300	2,537
2018-01-25	2,380	2,394	2,360	2,389	1,676,900	2,389
2018-01-24	2,401	2,419	2,395	2,403	1,798,500	2,403
2018-01-23	2,384	2,400	2,373	2,397	2,134,300	2,397
2018-01-22	2,350	2,372	2,336	2,370	2,033,200	2,370
2018-01-19	2,400	2,411	2,356	2,369	2,219,800	2,369
2018-01-18	2,410	2,417	2,387	2,391	2,291,400	2,391
2018-01-17	2,370	2,406	2,366	2,400	2,082,100	2,400
2018-01-16	2,380	2,407	2,367	2,394	1,753,600	2,394
2018-01-15	2,400	2,431	2,364	2,373	2,059,400	2,373
2018-01-12	2,355	2,378	2,349	2,373	2,463,500	2,373
2018-01-11	2,323	2,356	2,320	2,338	2,057,800	2,338
2018-01-10	2,315	2,339	2,300	2,330	1,734,900	2,330
2018-01-09	2,331	2,337	2,292	2,307	2,339,600	2,307
2018-01-05	2,275	2,313	2,258	2,312	2,320,000	2,312
2018-01-04	2,211	2,265	2,209	2,258	2,925,000	2,258

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