1963 日揮ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309809809549641,132,200964
2020-12-299649769579761,331,900976
2020-12-28963968941952980,800952
2020-12-25963972957961816,000961
2020-12-249549719529581,384,100958
2020-12-239559609339411,270,100941
2020-12-229499669429421,592,300942
2020-12-219969969479561,805,300956
2020-12-189659909629831,789,900983
2020-12-171,0001,0029599661,949,200966
2020-12-169811,0029819872,410,700987
2020-12-159429829349782,633,900978
2020-12-149099589089572,552,100957
2020-12-119259359069092,570,100909
2020-12-109329609249243,088,000924
2020-12-099089319069301,967,000930
2020-12-089119209039032,204,200903
2020-12-079399489239262,555,400926
2020-12-049259349189272,088,100927
2020-12-039249459249292,670,700929
2020-12-029199449199243,245,300924
2020-12-019209479189343,615,000934
2020-11-3098698691693518,452,400935
2020-11-279659879599872,485,000987
2020-11-269679819579762,433,800976
2020-11-251,0041,0169769783,246,500978
2020-11-249579859409743,145,500974
2020-11-209369489269452,029,400945
2020-11-199579729419552,106,000955
2020-11-189779809529602,635,500960
2020-11-179649919519802,785,500980
2020-11-169469519199412,306,000941
2020-11-139289399119312,388,800931
2020-11-129289449069283,317,600928
2020-11-111,0221,0269419573,956,700957
2020-11-109509739369673,385,300967
2020-11-098838978658931,806,800893
2020-11-068618848578772,101,700877
2020-11-058798818528602,470,800860
2020-11-049029138858952,144,900895
2020-11-028568828568711,885,500871
2020-10-308898898498551,883,600855
2020-10-298708978668882,040,700888
2020-10-289259278908941,905,200894
2020-10-279479489349401,589,200940
2020-10-269619689559621,652,500962
2020-10-239539599409541,399,900954
2020-10-22934948932940952,100940
2020-10-219359519349431,156,900943
2020-10-209319339209231,060,600923
2020-10-199279509269481,371,500948
2020-10-169329499179191,581,800919
2020-10-159509609279282,045,400928
2020-10-149849869339402,653,500940
2020-10-139961,0029879971,373,500997
2020-10-121,0131,0149839872,660,000987
2020-10-091,0601,0671,0191,0312,066,6001,031
2020-10-081,0511,0841,0511,0692,678,3001,069
2020-10-071,0361,0401,0151,0341,337,7001,034
2020-10-061,0491,0571,0371,0451,130,0001,045
2020-10-051,0401,0751,0361,0401,584,4001,040
2020-10-021,0831,0961,0391,0442,700,6001,044
2020-09-301,1001,1271,0881,0882,455,1001,088
2020-09-291,1171,1191,1021,1051,564,6001,105
2020-09-281,1021,1091,0811,1091,671,3001,109
2020-09-251,0701,1121,0671,0912,631,8001,091
2020-09-241,0641,0641,0431,0481,367,7001,048
2020-09-231,0601,0661,0521,0581,597,8001,058
2020-09-181,0981,1021,0841,0891,490,6001,089
2020-09-171,1161,1181,0801,0801,447,3001,080
2020-09-161,1041,1161,0861,0931,767,7001,093
2020-09-151,1201,1211,1021,1041,353,0001,104
2020-09-141,1291,1481,1281,142994,2001,142
2020-09-111,1081,1301,0971,1262,223,9001,126
2020-09-101,1061,1161,0981,1081,577,3001,108
2020-09-091,1011,1071,0841,1022,015,0001,102
2020-09-081,1361,1501,1251,135884,7001,135
2020-09-071,1301,1421,1251,1361,036,8001,136
2020-09-041,1061,1341,1061,1291,172,7001,129
2020-09-031,1331,1401,1211,125890,4001,125
2020-09-021,1581,1661,1171,1231,503,2001,123
2020-09-011,1531,1621,1401,1461,028,3001,146
2020-08-311,1541,1841,1541,1711,068,1001,171
2020-08-281,1481,1851,1281,1461,659,0001,146
2020-08-271,1921,1921,1651,170803,9001,170
2020-08-261,1861,1961,1721,193854,0001,193
2020-08-251,1801,2021,1781,1961,035,8001,196
2020-08-241,1511,1561,1301,156869,3001,156
2020-08-211,1941,2001,1651,1651,117,9001,165
2020-08-201,1741,1951,1711,180811,9001,180
2020-08-191,1741,1821,1531,1761,048,2001,176
2020-08-181,2091,2101,1751,1751,408,9001,175
2020-08-171,2221,2341,2021,2201,175,2001,220
2020-08-141,1901,2291,1751,2132,166,6001,213
2020-08-131,2901,2901,2071,2092,121,1001,209
2020-08-121,2121,2541,2091,2461,889,8001,246
2020-08-111,1801,2241,1781,2221,561,4001,222
2020-08-071,1681,1831,1561,162904,5001,162
2020-08-061,1681,1841,1591,171847,9001,171
2020-08-051,1191,1561,1121,152941,7001,152
2020-08-041,1051,1351,1051,1301,073,1001,130
2020-08-031,0721,0991,0691,0901,613,3001,090
2020-07-311,0891,0941,0611,0641,414,6001,064
2020-07-301,1001,1111,0901,0951,061,9001,095
2020-07-291,1051,1071,0831,087997,0001,087
2020-07-281,1391,1421,1171,119850,7001,119
2020-07-271,1281,1461,1131,144901,4001,144
2020-07-221,1661,1711,1381,1381,043,4001,138
2020-07-211,1541,1601,1381,141943,6001,141
2020-07-201,1501,1581,1381,155621,6001,155
2020-07-171,1631,1761,1511,1571,152,8001,157
2020-07-161,1861,2041,1561,1631,104,3001,163
2020-07-151,1681,1961,1661,1781,774,8001,178
2020-07-141,1341,1401,1151,1181,147,7001,118
2020-07-131,1231,1461,1151,145997,4001,145
2020-07-101,1241,1261,0891,0941,428,8001,094
2020-07-091,1161,1231,1011,107851,1001,107
2020-07-081,1201,1391,1141,1191,083,2001,119
2020-07-071,1611,1741,1301,1371,114,7001,137
2020-07-061,1131,1651,1041,1611,427,8001,161
2020-07-031,1341,1371,0931,1081,006,1001,108
2020-07-021,1261,1361,1011,1191,041,1001,119
2020-07-011,1211,1461,1151,1301,492,1001,130
2020-06-301,1301,1551,1301,1341,797,7001,134
2020-06-291,1071,1191,0911,0931,170,8001,093
2020-06-261,1471,1501,1261,1361,062,3001,136
2020-06-251,1231,1251,1021,1171,366,0001,117
2020-06-241,1661,1711,1361,1491,652,1001,149
2020-06-231,1951,1991,1581,1791,729,5001,179
2020-06-221,1651,1791,1551,1731,206,4001,173
2020-06-191,2171,2181,1731,1861,683,5001,186
2020-06-181,1791,2041,1721,2031,294,9001,203
2020-06-171,2161,2171,1741,2041,428,6001,204
2020-06-161,1701,2091,1571,2071,664,7001,207
2020-06-151,1631,1691,1211,1221,754,9001,122
2020-06-121,1561,1701,1201,1672,553,4001,167
2020-06-111,2101,2231,1731,1801,901,7001,180
2020-06-101,2371,2491,2151,2381,882,9001,238
2020-06-091,2651,2901,2441,2651,740,0001,265
2020-06-081,2881,3161,2821,2912,293,4001,291
2020-06-051,2191,2501,2091,2392,081,7001,239
2020-06-041,2201,2241,1761,1952,746,9001,195
2020-06-031,1661,2001,1651,1852,073,1001,185
2020-06-021,1321,1481,1151,1362,324,3001,136
2020-06-011,1051,1371,1041,1322,500,3001,132
2020-05-291,1651,1781,1431,1592,985,1001,159
2020-05-281,2281,2331,1551,1653,187,6001,165
2020-05-271,1651,2191,1521,2032,724,2001,203
2020-05-261,1141,1581,1061,1522,189,6001,152
2020-05-251,0731,0971,0711,0851,683,9001,085
2020-05-221,0861,0861,0361,0362,809,4001,036
2020-05-211,0681,1181,0591,0912,825,4001,091
2020-05-201,1111,1141,0521,0562,421,8001,056
2020-05-191,0781,0831,0451,0511,686,0001,051
2020-05-181,0261,0261,0051,0181,277,0001,018
2020-05-151,0151,0221,0001,0121,868,2001,012
2020-05-141,0121,0279899931,514,700993
2020-05-131,0201,0261,0021,0201,847,3001,020
2020-05-121,0491,0581,0251,0501,764,5001,050
2020-05-111,0331,0661,0301,0651,217,5001,065
2020-05-081,0271,0321,0051,0321,897,1001,032
2020-05-079821,0299751,0072,206,4001,007
2020-05-011,0351,0431,0131,0172,024,2001,017
2020-04-301,0351,0711,0201,0541,991,3001,054
2020-04-289739909669901,199,200990
2020-04-279769919679811,855,800981
2020-04-249569679429631,630,700963
2020-04-238979608979602,168,100960
2020-04-229109148788822,531,800882
2020-04-219499559249242,878,800924
2020-04-209881,0069849861,518,500986
2020-04-179681,0099611,0041,977,4001,004
2020-04-169659699429471,726,600947
2020-04-151,0031,0099749802,500,200980
2020-04-149801,0319751,0241,634,7001,024
2020-04-139781,0069749861,553,900986
2020-04-101,0241,0249719832,137,000983
2020-04-091,0101,0361,0091,0152,034,1001,015
2020-04-089911,0049419892,500,700989
2020-04-079979999419892,858,700989
2020-04-068779848669683,277,100968
2020-04-038909168618782,595,500878
2020-04-028238808208752,783,700875
2020-04-018708928408533,071,700853
2020-03-318708918628682,755,400868
2020-03-308568738178722,746,700872
2020-03-278858968388862,617,000886
2020-03-268728768208633,454,000863
2020-03-259369408648993,838,800899
2020-03-247958637808614,109,800861
2020-03-237307607217594,970,500759
2020-03-197898066787265,716,300726
2020-03-188528587797804,550,000780
2020-03-178618898308583,666,400858
2020-03-169639748838883,806,100888
2020-03-139361,0079209633,982,400963
2020-03-121,0351,0571,0001,0112,111,0001,011
2020-03-111,0881,1251,0641,0663,927,6001,066
2020-03-101,0301,0809931,0634,690,3001,063
2020-03-091,1701,1791,0951,1013,823,3001,101
2020-03-061,2871,3001,2431,2541,774,5001,254
2020-03-051,3451,3471,3031,3171,592,4001,317
2020-03-041,3111,3251,3001,3081,326,0001,308
2020-03-031,3721,3821,3331,3362,029,0001,336
2020-03-021,2891,3651,2871,3492,320,5001,349
2020-02-281,3521,3671,3141,3253,035,0001,325
2020-02-271,4221,4221,3841,3982,171,4001,398
2020-02-261,4731,4731,4241,4472,232,1001,447
2020-02-251,4821,5191,4781,5001,585,9001,500
2020-02-211,5411,5841,5301,5661,403,1001,566
2020-02-201,5771,5831,5361,5511,280,2001,551
2020-02-191,5361,5611,5301,5581,213,9001,558
2020-02-181,5331,5521,5141,5411,398,3001,541
2020-02-171,5811,5901,5331,5551,111,6001,555
2020-02-141,5171,5981,4961,5903,187,7001,590
2020-02-131,5491,5531,5001,5281,798,2001,528
2020-02-121,5531,5571,5231,5331,847,7001,533
2020-02-101,5451,5501,5271,5331,028,1001,533
2020-02-071,5611,5721,5491,5601,225,5001,560
2020-02-061,5781,5801,5641,5671,087,1001,567
2020-02-051,5481,5521,5321,5351,406,6001,535
2020-02-041,5341,5341,5071,5192,028,6001,519
2020-02-031,5451,5581,5331,5471,287,6001,547
2020-01-311,6061,6111,5831,5971,439,0001,597
2020-01-301,6291,6501,5791,5911,252,6001,591
2020-01-291,6291,6611,6271,6511,591,8001,651
2020-01-281,6161,6471,6101,6251,471,7001,625
2020-01-271,6251,6561,6161,6381,159,1001,638
2020-01-241,6421,6631,6371,653974,9001,653
2020-01-231,6551,6671,6231,6261,622,0001,626
2020-01-221,6551,6831,6501,6751,179,2001,675
2020-01-211,6881,7001,6751,6811,078,8001,681
2020-01-201,6671,6971,6671,688719,1001,688
2020-01-171,6461,6651,6341,6611,915,8001,661
2020-01-161,6691,6771,6481,6481,785,4001,648
2020-01-151,6731,6871,6601,6692,015,1001,669
2020-01-141,7131,7341,7021,7061,195,2001,706
2020-01-101,7111,7311,6951,7271,548,8001,727
2020-01-091,7611,7641,6941,7122,158,1001,712
2020-01-081,7501,7561,7121,7371,503,3001,737
2020-01-071,7461,8131,7421,8031,824,6001,803
2020-01-061,7421,7481,7171,7311,729,1001,731

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