1963 日揮ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	963	969	953	961	648,300	961
2021-12-29	960	970	957	970	759,500	970
2021-12-28	948	956	941	949	684,400	949
2021-12-27	957	957	940	940	626,900	940
2021-12-24	970	972	952	952	604,000	952
2021-12-23	960	964	955	959	600,700	959
2021-12-22	945	958	945	949	771,200	949
2021-12-21	952	958	939	943	834,800	943
2021-12-20	962	968	944	944	1,117,700	944
2021-12-17	989	997	974	985	1,579,100	985
2021-12-16	978	989	976	989	774,700	989
2021-12-15	952	971	951	966	739,500	966
2021-12-14	967	970	956	958	1,028,000	958
2021-12-13	994	996	971	973	760,600	973
2021-12-10	1,007	1,015	982	990	1,179,600	990
2021-12-09	1,028	1,030	1,006	1,009	692,600	1,009
2021-12-08	1,042	1,046	1,027	1,033	701,200	1,033
2021-12-07	1,017	1,042	1,003	1,037	1,368,900	1,037
2021-12-06	995	1,007	987	999	821,100	999
2021-12-03	978	991	966	989	1,046,100	989
2021-12-02	955	980	953	968	1,269,400	968
2021-12-01	950	978	946	970	1,164,500	970
2021-11-30	981	1,002	957	957	1,844,700	957
2021-11-29	990	995	972	974	1,422,500	974
2021-11-26	1,055	1,055	1,012	1,016	951,800	1,016
2021-11-25	1,053	1,067	1,048	1,060	622,400	1,060
2021-11-24	1,067	1,075	1,049	1,056	914,800	1,056
2021-11-22	1,051	1,055	1,026	1,052	825,600	1,052
2021-11-19	1,084	1,085	1,057	1,063	1,291,300	1,063
2021-11-18	1,066	1,081	1,059	1,079	798,100	1,079
2021-11-17	1,095	1,105	1,079	1,090	1,029,500	1,090
2021-11-16	1,086	1,118	1,085	1,098	979,200	1,098
2021-11-15	1,099	1,108	1,072	1,084	1,300,400	1,084
2021-11-12	1,075	1,123	1,074	1,101	2,205,400	1,101
2021-11-11	1,085	1,097	1,081	1,091	957,700	1,091
2021-11-10	1,094	1,099	1,083	1,089	962,300	1,089
2021-11-09	1,099	1,108	1,081	1,094	805,400	1,094
2021-11-08	1,102	1,111	1,087	1,099	1,371,400	1,099
2021-11-05	1,086	1,095	1,081	1,087	857,900	1,087
2021-11-04	1,107	1,108	1,080	1,091	1,141,000	1,091
2021-11-02	1,103	1,109	1,096	1,096	923,000	1,096
2021-11-01	1,092	1,104	1,085	1,098	1,423,700	1,098
2021-10-29	1,095	1,096	1,052	1,066	1,774,600	1,066
2021-10-28	1,119	1,125	1,091	1,099	3,242,300	1,099
2021-10-27	1,130	1,148	1,118	1,135	1,141,000	1,135
2021-10-26	1,116	1,148	1,105	1,134	1,520,800	1,134
2021-10-25	1,111	1,121	1,103	1,104	810,900	1,104
2021-10-22	1,086	1,116	1,084	1,108	1,269,500	1,108
2021-10-21	1,119	1,132	1,103	1,103	1,229,900	1,103
2021-10-20	1,100	1,121	1,100	1,111	1,028,000	1,111
2021-10-19	1,103	1,103	1,082	1,092	1,222,800	1,092
2021-10-18	1,110	1,122	1,097	1,114	2,090,500	1,114
2021-10-15	1,097	1,097	1,067	1,086	1,952,700	1,086
2021-10-14	1,112	1,115	1,087	1,099	1,841,600	1,099
2021-10-13	1,101	1,134	1,084	1,111	2,900,400	1,111
2021-10-12	1,061	1,086	1,061	1,077	1,521,300	1,077
2021-10-11	1,080	1,083	1,062	1,067	1,481,500	1,067
2021-10-08	1,047	1,074	1,039	1,066	1,621,900	1,066
2021-10-07	1,052	1,069	1,034	1,050	2,278,700	1,050
2021-10-06	1,032	1,063	1,027	1,052	2,644,600	1,052
2021-10-05	1,010	1,033	1,007	1,031	1,355,700	1,031
2021-10-04	1,025	1,042	1,011	1,021	1,491,500	1,021
2021-10-01	1,035	1,035	989	995	2,213,200	995
2021-09-30	1,065	1,066	1,048	1,049	1,774,800	1,049
2021-09-29	1,046	1,095	1,037	1,065	3,432,000	1,065
2021-09-28	1,022	1,056	1,014	1,054	2,507,100	1,054
2021-09-27	1,011	1,014	1,000	1,007	1,268,400	1,007
2021-09-24	1,000	1,006	995	996	922,100	996
2021-09-22	970	982	967	977	1,039,600	977
2021-09-21	963	990	963	980	1,221,000	980
2021-09-17	997	1,003	987	1,001	1,587,500	1,001
2021-09-16	1,006	1,006	993	999	896,300	999
2021-09-15	1,004	1,009	987	991	1,196,200	991
2021-09-14	1,010	1,018	1,003	1,015	1,255,000	1,015
2021-09-13	993	997	986	995	948,300	995
2021-09-10	987	1,005	983	998	2,044,800	998
2021-09-09	977	988	977	981	1,277,900	981
2021-09-08	966	980	964	980	1,058,000	980
2021-09-07	979	980	960	960	1,106,100	960
2021-09-06	976	977	963	970	1,104,700	970
2021-09-03	952	969	948	962	1,530,300	962
2021-09-02	945	947	932	937	1,285,300	937
2021-09-01	926	944	926	939	1,142,800	939
2021-08-31	911	926	903	924	1,378,500	924
2021-08-30	913	922	910	918	1,371,300	918
2021-08-27	907	919	902	906	1,212,300	906
2021-08-26	926	927	908	910	1,012,900	910
2021-08-25	908	921	904	911	1,106,800	911
2021-08-24	889	905	888	897	1,409,800	897
2021-08-23	895	902	885	887	1,115,300	887
2021-08-20	901	905	891	892	1,612,900	892
2021-08-19	915	928	913	914	1,287,800	914
2021-08-18	918	942	915	935	1,129,100	935
2021-08-17	944	951	929	929	1,316,500	929
2021-08-16	961	961	939	944	1,643,500	944
2021-08-13	991	991	972	972	1,085,700	972
2021-08-12	1,005	1,005	982	983	1,048,700	983
2021-08-11	996	999	986	992	953,200	992
2021-08-10	993	1,004	986	990	846,200	990
2021-08-06	980	996	980	987	755,100	987
2021-08-05	978	990	976	985	660,000	985
2021-08-04	1,000	1,004	987	988	834,500	988
2021-08-03	996	1,008	990	1,007	797,400	1,007
2021-08-02	974	1,008	972	1,005	1,379,900	1,005
2021-07-30	1,003	1,007	976	978	1,839,500	978
2021-07-29	1,007	1,016	1,003	1,012	706,600	1,012
2021-07-28	985	1,009	984	1,007	1,568,800	1,007
2021-07-27	1,011	1,021	1,007	1,015	755,800	1,015
2021-07-26	1,011	1,016	998	999	861,700	999
2021-07-21	1,009	1,011	989	989	1,094,300	989
2021-07-20	987	996	986	990	1,555,400	990
2021-07-19	1,008	1,017	1,000	1,012	797,700	1,012
2021-07-16	1,012	1,029	1,009	1,026	747,300	1,026
2021-07-15	1,031	1,039	1,023	1,023	606,000	1,023
2021-07-14	1,035	1,047	1,031	1,040	710,900	1,040
2021-07-13	1,042	1,046	1,031	1,041	983,300	1,041
2021-07-12	1,019	1,028	1,015	1,028	1,463,400	1,028
2021-07-09	988	1,006	982	1,002	2,124,700	1,002
2021-07-08	1,014	1,015	1,006	1,008	1,376,000	1,008
2021-07-07	1,027	1,032	1,019	1,026	1,228,000	1,026
2021-07-06	1,046	1,054	1,042	1,043	665,000	1,043
2021-07-05	1,047	1,054	1,040	1,046	739,900	1,046
2021-07-02	1,051	1,063	1,049	1,060	1,116,700	1,060
2021-07-01	1,048	1,057	1,041	1,045	1,156,400	1,045
2021-06-30	1,049	1,054	1,034	1,035	1,246,000	1,035
2021-06-29	1,051	1,056	1,042	1,049	1,369,600	1,049
2021-06-28	1,079	1,081	1,068	1,072	835,900	1,072
2021-06-25	1,072	1,077	1,066	1,066	731,000	1,066
2021-06-24	1,042	1,069	1,041	1,062	894,000	1,062
2021-06-23	1,050	1,056	1,041	1,046	834,600	1,046
2021-06-22	1,042	1,063	1,037	1,055	1,698,100	1,055
2021-06-21	1,010	1,017	1,002	1,012	1,540,000	1,012
2021-06-18	1,033	1,045	1,026	1,033	1,530,400	1,033
2021-06-17	1,046	1,057	1,044	1,051	979,900	1,051
2021-06-16	1,052	1,065	1,051	1,054	990,200	1,054
2021-06-15	1,046	1,057	1,041	1,050	1,291,500	1,050
2021-06-14	1,060	1,064	1,018	1,035	2,630,600	1,035
2021-06-11	1,072	1,073	1,051	1,063	1,581,200	1,063
2021-06-10	1,078	1,082	1,066	1,081	1,360,200	1,081
2021-06-09	1,084	1,093	1,079	1,087	939,200	1,087
2021-06-08	1,086	1,090	1,070	1,076	984,400	1,076
2021-06-07	1,108	1,113	1,079	1,099	1,711,200	1,099
2021-06-04	1,077	1,105	1,074	1,101	1,611,200	1,101
2021-06-03	1,062	1,085	1,056	1,081	1,398,400	1,081
2021-06-02	1,052	1,070	1,048	1,067	1,633,300	1,067
2021-06-01	1,052	1,063	1,040	1,058	1,411,300	1,058
2021-05-31	1,053	1,055	1,036	1,044	1,216,000	1,044
2021-05-28	1,068	1,068	1,048	1,062	1,982,200	1,062
2021-05-27	1,067	1,069	1,046	1,048	1,747,800	1,048
2021-05-26	1,070	1,074	1,057	1,062	1,482,100	1,062
2021-05-25	1,080	1,090	1,072	1,082	1,364,000	1,082
2021-05-24	1,067	1,084	1,065	1,067	1,060,400	1,067
2021-05-21	1,060	1,077	1,052	1,053	1,688,800	1,053
2021-05-20	1,042	1,068	1,042	1,062	1,459,100	1,062
2021-05-19	1,049	1,080	1,042	1,070	1,544,800	1,070
2021-05-18	1,058	1,092	1,049	1,079	1,850,300	1,079
2021-05-17	1,054	1,105	1,029	1,043	3,405,900	1,043
2021-05-14	1,041	1,052	1,022	1,024	4,963,700	1,024
2021-05-13	1,108	1,168	1,057	1,064	4,054,500	1,064
2021-05-12	1,265	1,274	1,217	1,228	1,641,500	1,228
2021-05-11	1,295	1,311	1,263	1,271	1,154,200	1,271
2021-05-10	1,305	1,316	1,295	1,297	1,098,400	1,297
2021-05-07	1,285	1,299	1,278	1,295	988,600	1,295
2021-05-06	1,263	1,290	1,256	1,282	1,442,200	1,282
2021-04-30	1,256	1,261	1,242	1,247	1,003,900	1,247
2021-04-28	1,261	1,262	1,241	1,254	1,045,900	1,254
2021-04-27	1,258	1,275	1,243	1,265	986,200	1,265
2021-04-26	1,252	1,263	1,236	1,260	1,162,100	1,260
2021-04-23	1,233	1,260	1,228	1,243	880,900	1,243
2021-04-22	1,247	1,262	1,226	1,252	1,286,000	1,252
2021-04-21	1,229	1,233	1,200	1,225	1,724,600	1,225
2021-04-20	1,282	1,282	1,263	1,271	918,400	1,271
2021-04-19	1,298	1,309	1,289	1,299	730,500	1,299
2021-04-16	1,305	1,308	1,285	1,308	1,059,600	1,308
2021-04-15	1,298	1,327	1,290	1,304	1,150,800	1,304
2021-04-14	1,305	1,313	1,262	1,278	1,875,300	1,278
2021-04-13	1,327	1,330	1,313	1,316	829,200	1,316
2021-04-12	1,326	1,341	1,316	1,318	1,043,900	1,318
2021-04-09	1,330	1,344	1,310	1,315	1,871,100	1,315
2021-04-08	1,303	1,335	1,300	1,328	1,013,500	1,328
2021-04-07	1,312	1,332	1,302	1,323	1,468,300	1,323
2021-04-06	1,333	1,344	1,317	1,326	1,857,000	1,326
2021-04-05	1,345	1,362	1,329	1,356	1,391,700	1,356
2021-04-02	1,359	1,359	1,293	1,321	2,222,800	1,321
2021-04-01	1,365	1,368	1,320	1,327	1,465,800	1,327
2021-03-31	1,381	1,386	1,345	1,356	1,518,100	1,356
2021-03-30	1,370	1,398	1,364	1,398	1,083,800	1,398
2021-03-29	1,395	1,401	1,359	1,378	1,783,200	1,378
2021-03-26	1,385	1,387	1,353	1,377	1,554,700	1,377
2021-03-25	1,327	1,371	1,327	1,367	1,186,500	1,367
2021-03-24	1,340	1,348	1,298	1,315	2,115,200	1,315
2021-03-23	1,421	1,425	1,379	1,381	1,394,500	1,381
2021-03-22	1,420	1,427	1,393	1,418	1,546,800	1,418
2021-03-19	1,416	1,436	1,395	1,435	1,983,500	1,435
2021-03-18	1,452	1,468	1,422	1,441	1,898,200	1,441
2021-03-17	1,435	1,443	1,414	1,443	1,673,200	1,443
2021-03-16	1,459	1,488	1,435	1,467	1,955,500	1,467
2021-03-15	1,402	1,456	1,402	1,453	2,892,100	1,453
2021-03-12	1,354	1,382	1,335	1,372	2,583,100	1,372
2021-03-11	1,363	1,372	1,343	1,344	1,609,400	1,344
2021-03-10	1,365	1,374	1,344	1,356	1,122,700	1,356
2021-03-09	1,389	1,400	1,348	1,371	1,577,600	1,371
2021-03-08	1,360	1,385	1,343	1,360	2,563,400	1,360
2021-03-05	1,329	1,337	1,298	1,313	2,881,800	1,313
2021-03-04	1,360	1,369	1,306	1,323	2,450,600	1,323
2021-03-03	1,352	1,386	1,330	1,380	2,085,400	1,380
2021-03-02	1,377	1,387	1,341	1,352	1,271,200	1,352
2021-03-01	1,384	1,394	1,339	1,370	2,255,300	1,370
2021-02-26	1,380	1,395	1,365	1,367	1,837,500	1,367
2021-02-25	1,423	1,428	1,385	1,400	1,380,500	1,400
2021-02-24	1,382	1,402	1,362	1,371	1,731,600	1,371
2021-02-22	1,350	1,383	1,336	1,355	1,302,200	1,355
2021-02-19	1,345	1,355	1,296	1,315	2,262,800	1,315
2021-02-18	1,398	1,450	1,343	1,353	1,599,400	1,353
2021-02-17	1,330	1,410	1,329	1,387	1,888,800	1,387
2021-02-16	1,363	1,370	1,314	1,343	1,728,700	1,343
2021-02-15	1,326	1,379	1,295	1,366	2,250,700	1,366
2021-02-12	1,326	1,328	1,286	1,307	1,815,100	1,307
2021-02-10	1,308	1,332	1,302	1,327	1,193,100	1,327
2021-02-09	1,347	1,380	1,319	1,331	2,814,000	1,331
2021-02-08	1,296	1,346	1,296	1,346	2,656,100	1,346
2021-02-05	1,262	1,277	1,249	1,273	2,130,100	1,273
2021-02-04	1,284	1,294	1,250	1,256	1,520,600	1,256
2021-02-03	1,236	1,255	1,225	1,243	1,511,100	1,243
2021-02-02	1,215	1,232	1,200	1,224	1,655,500	1,224
2021-02-01	1,182	1,214	1,179	1,205	1,922,000	1,205
2021-01-29	1,220	1,226	1,174	1,180	2,038,400	1,180
2021-01-28	1,171	1,204	1,169	1,202	4,061,500	1,202
2021-01-27	1,201	1,213	1,193	1,205	1,779,300	1,205
2021-01-26	1,181	1,187	1,162	1,180	1,515,700	1,180
2021-01-25	1,217	1,218	1,182	1,184	1,996,300	1,184
2021-01-22	1,196	1,239	1,184	1,215	2,627,600	1,215
2021-01-21	1,206	1,215	1,201	1,207	2,209,300	1,207
2021-01-20	1,168	1,209	1,163	1,193	2,888,900	1,193
2021-01-19	1,104	1,164	1,092	1,159	2,648,100	1,159
2021-01-18	1,113	1,129	1,084	1,099	2,341,300	1,099
2021-01-15	1,117	1,158	1,109	1,140	2,638,400	1,140
2021-01-14	1,124	1,156	1,100	1,113	2,487,100	1,113
2021-01-13	1,149	1,162	1,107	1,118	4,097,600	1,118
2021-01-12	1,099	1,144	1,083	1,137	3,347,900	1,137
2021-01-08	1,091	1,102	1,071	1,100	3,158,500	1,100
2021-01-07	1,027	1,086	1,027	1,071	3,831,000	1,071
2021-01-06	965	1,017	956	1,014	2,682,900	1,014
2021-01-05	942	958	937	956	985,700	956
2021-01-04	971	971	933	954	1,078,700	954

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