1. HOME >
  2. 株価時系列 >
  3. 1963 >
  4. 2019年

1963 日揮ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7541,7581,7371,755585,0001,755
2019-12-271,7641,7721,7571,763660,9001,763
2019-12-261,7441,7541,7411,747513,2001,747
2019-12-251,7431,7431,7281,732403,3001,732
2019-12-241,7741,7761,7471,749782,7001,749
2019-12-231,7941,7951,7341,7471,333,8001,747
2019-12-201,7921,8181,7851,8051,389,9001,805
2019-12-191,7821,7961,7751,780966,1001,780
2019-12-181,8001,8221,7931,7981,851,8001,798
2019-12-171,7591,7931,7531,7911,383,2001,791
2019-12-161,7241,7491,7171,746924,7001,746
2019-12-131,7261,7461,7041,7422,665,4001,742
2019-12-121,6821,7001,6711,6861,272,4001,686
2019-12-111,6891,6891,6651,6721,650,4001,672
2019-12-101,7461,7531,6991,7001,834,9001,700
2019-12-091,7231,7491,7191,7461,561,8001,746
2019-12-061,6701,6901,6631,6901,456,3001,690
2019-12-051,6231,6531,6161,6532,320,6001,653
2019-12-041,6161,6491,6121,6471,507,7001,647
2019-12-031,6001,6411,5981,6361,323,3001,636
2019-12-021,5881,6271,5841,6221,045,4001,622
2019-11-291,5941,6151,5881,5911,255,6001,591
2019-11-281,5941,6041,5881,604932,1001,604
2019-11-271,6221,6301,5871,5872,203,8001,587
2019-11-261,6301,6471,6121,6301,864,9001,630
2019-11-251,6341,6341,6051,6201,618,7001,620
2019-11-221,6511,6581,6161,6261,613,4001,626
2019-11-211,6331,6571,6061,6562,366,3001,656
2019-11-201,6721,6801,6231,6332,357,0001,633
2019-11-191,7151,7301,6901,6961,568,2001,696
2019-11-181,7171,7261,6881,6991,337,5001,699
2019-11-151,6921,7281,6911,7161,474,1001,716
2019-11-141,6451,7181,6441,7081,987,2001,708
2019-11-131,6671,6671,6261,6492,141,3001,649
2019-11-121,6331,6361,5741,6332,474,9001,633
2019-11-111,6261,6421,6161,621899,2001,621
2019-11-081,6441,6571,6311,6452,505,1001,645
2019-11-071,6051,6131,5861,6041,213,4001,604
2019-11-061,6001,6251,5881,6241,650,8001,624
2019-11-051,5911,6001,5771,5991,802,6001,599
2019-11-011,5511,5721,5441,5691,100,0001,569
2019-10-311,5911,5951,5781,5851,094,3001,585
2019-10-301,5901,5971,5621,5761,558,4001,576
2019-10-291,6181,6371,6101,6111,371,4001,611
2019-10-281,6081,6291,6071,6101,349,2001,610
2019-10-251,5771,5971,5691,5901,560,6001,590
2019-10-241,5531,5931,5511,5851,984,3001,585
2019-10-231,5371,5481,5081,5361,220,9001,536
2019-10-211,5071,5121,4901,508774,5001,508
2019-10-181,4801,5131,4721,5081,418,1001,508
2019-10-171,4751,4771,4571,472702,6001,472
2019-10-161,4821,4921,4701,4801,479,3001,480
2019-10-151,4651,4721,4581,4671,256,4001,467
2019-10-111,4111,4411,3941,4381,805,4001,438
2019-10-101,3951,4021,3581,388939,0001,388
2019-10-091,4011,4041,3801,3831,334,0001,383
2019-10-081,3831,4131,3831,3951,028,3001,395
2019-10-071,3661,3771,3461,3741,188,1001,374
2019-10-041,3821,3851,3541,3581,612,8001,358
2019-10-031,4111,4171,3931,3991,270,5001,399
2019-10-021,4311,4451,4181,4421,544,3001,442
2019-10-011,4081,4351,4071,423993,5001,423
2019-09-301,4181,4371,4051,4131,539,7001,413
2019-09-271,4281,4401,4021,4131,371,1001,413
2019-09-261,4321,4531,4231,4391,836,2001,439
2019-09-251,4191,4191,3931,4042,252,5001,404
2019-09-241,4411,4521,4231,4341,740,2001,434
2019-09-201,4551,4571,4361,4441,898,6001,444
2019-09-191,4861,4861,4431,4492,687,0001,449
2019-09-181,4881,4891,4601,4822,664,3001,482
2019-09-171,5231,5511,4991,5173,584,0001,517
2019-09-131,4371,4381,4151,4362,418,4001,436
2019-09-121,4321,4451,4251,4312,239,1001,431
2019-09-111,3911,4081,3851,4022,538,8001,402
2019-09-101,3231,3661,3211,3582,008,6001,358
2019-09-091,2731,2931,2651,2931,208,0001,293
2019-09-061,3191,3191,2811,2941,924,1001,294
2019-09-051,2821,3211,2791,3022,432,9001,302
2019-09-041,2431,2691,2401,2621,407,8001,262
2019-09-031,2271,2591,2271,249985,3001,249
2019-09-021,2441,2451,2211,230979,0001,230
2019-08-301,2411,2461,2281,2351,478,8001,235
2019-08-291,2251,2371,2091,2221,062,1001,222
2019-08-281,2191,2341,2181,218968,9001,218
2019-08-271,2251,2431,2171,2171,501,9001,217
2019-08-261,1821,2141,1811,2041,282,7001,204
2019-08-231,2231,2541,2191,2231,267,2001,223
2019-08-221,2391,2421,2181,2231,279,9001,223
2019-08-211,2381,2401,2231,2291,473,5001,229
2019-08-201,2621,2741,2471,2671,223,8001,267
2019-08-191,2471,2811,2391,2601,556,4001,260
2019-08-161,2151,2351,2031,2211,674,8001,221
2019-08-151,2081,2471,2021,2381,682,8001,238
2019-08-141,2411,2621,2291,2381,883,2001,238
2019-08-131,2081,2411,2061,2172,053,6001,217
2019-08-091,2341,2441,1731,2383,878,2001,238
2019-08-081,2461,2621,1731,1763,669,6001,176
2019-08-071,2631,2691,2391,2582,136,7001,258
2019-08-061,2461,2941,2331,2862,039,5001,286
2019-08-051,3331,3341,2721,2882,223,1001,288
2019-08-021,3801,3821,3411,3462,684,6001,346
2019-08-011,4261,4321,4001,4281,310,9001,428
2019-07-311,4311,4501,4251,4251,314,8001,425
2019-07-301,4151,4471,4151,4391,310,4001,439
2019-07-291,4191,4241,3981,4051,060,4001,405
2019-07-261,4561,4591,4111,4221,434,0001,422
2019-07-251,4321,4481,4051,4401,424,0001,440
2019-07-241,4481,4521,4091,4151,694,4001,415
2019-07-231,4071,4321,3881,4291,362,1001,429
2019-07-221,4251,4471,4091,4191,401,0001,419
2019-07-191,3991,4291,3931,4151,277,0001,415
2019-07-181,4131,4171,3911,3981,473,9001,398
2019-07-171,4411,4411,4131,4202,114,9001,420
2019-07-161,4881,4981,4551,4551,406,5001,455
2019-07-121,5351,5371,4881,5031,274,3001,503
2019-07-111,5091,5311,5071,5251,208,5001,525
2019-07-101,4751,5181,4701,5031,725,9001,503
2019-07-091,5011,5031,4761,490939,6001,490
2019-07-081,5111,5141,4761,482910,2001,482
2019-07-051,4981,5181,4851,5081,142,0001,508
2019-07-041,4811,4941,4761,4861,094,3001,486
2019-07-031,4791,4791,4461,4691,946,8001,469
2019-07-021,5051,5081,4681,5041,689,2001,504
2019-07-011,5081,5081,4811,4971,623,1001,497
2019-06-281,4911,4961,4511,4782,185,2001,478
2019-06-271,4931,5131,4821,5032,215,8001,503
2019-06-261,4481,4841,4431,4581,772,3001,458
2019-06-251,4441,4691,4351,4361,649,9001,436
2019-06-241,4141,4501,4071,4331,341,4001,433
2019-06-211,4081,4351,3951,3972,397,0001,397
2019-06-201,3971,4081,3691,3802,175,6001,380
2019-06-191,4251,4291,4021,4141,560,4001,414
2019-06-181,4051,4091,3561,3671,951,5001,367
2019-06-171,4161,4391,4051,4231,260,6001,423
2019-06-141,4181,4511,4111,4302,270,0001,430
2019-06-131,4721,4761,4061,4302,213,5001,430
2019-06-121,4651,4861,4571,4821,592,2001,482
2019-06-111,4401,4911,4211,4791,161,1001,479
2019-06-101,4471,4601,4301,4401,548,9001,440
2019-06-071,4121,4311,4001,4171,623,7001,417
2019-06-061,4061,4331,3651,3964,652,8001,396
2019-06-051,4851,5191,4721,5061,914,6001,506
2019-06-041,3921,4571,3871,4502,134,3001,450
2019-06-031,4001,4171,3601,3731,907,1001,373
2019-05-311,4701,4871,4471,4501,831,8001,450
2019-05-301,4461,4981,4451,4971,934,1001,497
2019-05-291,4091,4581,3961,4461,802,6001,446
2019-05-281,4061,4321,4011,4241,866,1001,424
2019-05-271,3931,4251,3841,4051,332,2001,405
2019-05-241,3801,3841,3411,3672,496,7001,367
2019-05-231,4341,4341,4001,4061,712,1001,406
2019-05-221,4321,4651,4301,4491,873,3001,449
2019-05-211,4211,4371,3961,4222,007,6001,422
2019-05-201,4591,4701,4151,4241,817,1001,424
2019-05-171,4661,4811,4471,4591,876,9001,459
2019-05-161,4951,5281,4361,4594,115,7001,459
2019-05-151,3771,5151,3771,5035,099,1001,503
2019-05-141,2781,4441,2601,3858,378,4001,385
2019-05-131,3301,3351,2961,3142,875,0001,314
2019-05-101,3811,3811,2861,3465,684,3001,346
2019-05-091,4641,4641,3991,4043,875,6001,404
2019-05-081,4881,4961,4701,4812,740,1001,481
2019-05-071,5801,5841,5271,5322,101,9001,532
2019-04-261,5861,5911,5631,5882,053,1001,588
2019-04-251,6451,6551,6001,6201,904,8001,620
2019-04-241,6721,6781,6231,6441,768,2001,644
2019-04-231,6741,6941,6631,6861,485,1001,686
2019-04-221,7021,7031,6361,6682,459,8001,668
2019-04-191,7201,7201,6651,7002,789,6001,700
2019-04-181,7691,7691,7081,7173,246,5001,717
2019-04-171,7701,8361,7671,7953,286,5001,795
2019-04-161,7331,7721,7151,7512,333,8001,751
2019-04-151,7151,7471,7081,7341,808,5001,734
2019-04-121,7481,7501,6651,6932,771,2001,693
2019-04-111,7071,7361,6861,7343,570,1001,734
2019-04-101,6561,7191,6361,7114,009,9001,711
2019-04-091,6701,6861,6301,6784,114,5001,678
2019-04-081,6371,6381,5431,5644,162,9001,564
2019-04-051,6191,6211,5951,6171,323,8001,617
2019-04-041,5961,6091,5781,6001,404,0001,600
2019-04-031,5561,6201,5451,6072,665,5001,607
2019-04-021,5711,5941,5631,5642,340,0001,564
2019-04-011,5031,5321,5031,5211,778,0001,521
2019-03-291,4771,4831,4591,4711,437,6001,471
2019-03-281,4631,4661,4341,4621,866,9001,462
2019-03-271,5051,5261,4931,5062,038,3001,506
2019-03-261,4871,5151,4721,5041,516,3001,504
2019-03-251,4901,4921,4501,4631,486,0001,463
2019-03-221,5191,5461,5101,5301,927,6001,530
2019-03-201,5401,5611,5221,5291,204,8001,529
2019-03-191,5471,5571,5311,5451,303,6001,545
2019-03-181,5441,5561,5161,5221,852,6001,522
2019-03-151,5261,5621,5191,5462,559,9001,546
2019-03-141,5101,5421,5081,5082,015,4001,508
2019-03-131,5021,5311,4791,4861,768,6001,486
2019-03-121,4811,5051,4701,4902,392,8001,490
2019-03-111,4461,4761,4191,4681,927,7001,468
2019-03-081,4871,4891,4251,4433,727,2001,443
2019-03-071,5541,5591,5031,5153,066,3001,515
2019-03-061,5991,6001,5681,5851,789,6001,585
2019-03-051,6211,6271,5921,6001,493,2001,600
2019-03-041,6281,6521,6221,6451,004,1001,645
2019-03-011,6101,6311,6031,6271,225,2001,627
2019-02-281,6571,6591,6181,6191,388,7001,619
2019-02-271,6181,6781,6161,6672,270,2001,667
2019-02-261,6691,6731,6171,6351,533,8001,635
2019-02-251,6691,6741,6421,6671,447,3001,667
2019-02-221,6421,6591,6111,6561,769,9001,656
2019-02-211,7091,7091,6351,6741,941,6001,674
2019-02-201,7121,7161,6721,7011,867,9001,701
2019-02-191,7361,7401,7041,7261,622,7001,726
2019-02-181,7061,7431,6811,7401,420,0001,740
2019-02-151,6821,6901,6591,6661,533,2001,666
2019-02-141,6541,7071,6491,6832,513,6001,683
2019-02-131,5801,6681,5711,6362,581,8001,636
2019-02-121,5381,6061,5261,5671,930,9001,567
2019-02-081,5851,5971,5281,5311,782,3001,531
2019-02-071,6421,6451,6011,620908,5001,620
2019-02-061,6551,6621,6311,6501,024,6001,650
2019-02-051,6371,6591,6141,6541,109,2001,654
2019-02-041,6261,6591,6231,6411,189,4001,641
2019-02-011,6481,6601,6051,6081,507,3001,608
2019-01-311,6691,6831,6421,6601,100,6001,660
2019-01-301,6601,6641,6271,631881,8001,631
2019-01-291,6361,6541,6151,6421,308,6001,642
2019-01-281,6981,6981,6471,6491,117,6001,649
2019-01-251,6701,6841,6581,6761,090,0001,676
2019-01-241,6471,6721,6401,665746,5001,665
2019-01-231,6461,6771,6241,6511,364,1001,651
2019-01-221,6831,6831,6371,6551,414,2001,655
2019-01-211,7091,7151,6751,6901,445,5001,690
2019-01-181,6261,6831,6241,6781,948,6001,678
2019-01-171,6691,6691,5681,5892,221,4001,589
2019-01-161,6611,6731,6081,6471,449,9001,647
2019-01-151,6571,6861,6441,6801,618,2001,680
2019-01-111,6511,6691,6291,6602,289,6001,660
2019-01-101,6451,6601,6251,6502,366,5001,650
2019-01-091,6171,6451,6171,6262,038,9001,626
2019-01-081,5891,6281,5821,5953,052,0001,595
2019-01-071,5271,5681,5241,5492,106,0001,549
2019-01-041,4841,4891,4171,4542,289,9001,454

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