1963 日揮ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,7021,7141,6781,6781,094,3001,678
2022-12-291,7081,7161,6781,7121,197,3001,712
2022-12-281,7101,7211,7021,719880,8001,719
2022-12-271,7501,7501,7081,712855,6001,712
2022-12-261,7031,7301,6951,7261,480,5001,726
2022-12-231,6841,6861,6621,667867,4001,667
2022-12-221,6781,7041,6661,7001,061,1001,700
2022-12-211,6961,7001,6681,6751,363,4001,675
2022-12-201,7621,7751,6811,6921,503,9001,692
2022-12-191,7801,7901,7521,757942,5001,757
2022-12-161,7961,8011,7771,7811,207,2001,781
2022-12-151,7771,8141,7691,8131,058,8001,813
2022-12-141,7671,7811,7631,777966,5001,777
2022-12-131,7621,7941,7551,7861,532,0001,786
2022-12-121,7481,7521,7301,7301,412,8001,730
2022-12-091,7531,7991,7531,7601,799,5001,760
2022-12-081,7911,7941,7571,7701,812,9001,770
2022-12-071,7901,8171,7761,8011,221,9001,801
2022-12-061,7941,8071,7771,7941,344,1001,794
2022-12-051,7961,7991,7721,7821,358,6001,782
2022-12-021,8701,8821,8111,8151,690,9001,815
2022-12-011,9021,9231,8901,8961,619,6001,896
2022-11-301,8691,8981,8561,8931,925,8001,893
2022-11-291,8501,8691,8231,8691,867,8001,869
2022-11-281,8921,8991,8541,8592,024,8001,859
2022-11-251,8801,8871,8641,8751,402,9001,875
2022-11-241,8831,9141,8661,8942,283,3001,894
2022-11-221,8791,9301,8791,9302,298,4001,930
2022-11-211,8761,9021,8621,8651,908,9001,865
2022-11-181,8921,8961,8351,8461,720,9001,846
2022-11-171,8301,8971,8201,8802,891,5001,880
2022-11-161,7571,7941,7331,7931,944,5001,793
2022-11-151,7771,7981,7661,7672,092,5001,767
2022-11-141,8501,8501,7891,7891,811,3001,789
2022-11-111,9201,9281,7681,8555,598,3001,855
2022-11-101,8421,8901,8351,8802,189,2001,880
2022-11-091,8671,8881,8451,8472,271,0001,847
2022-11-081,8931,9401,8821,8871,483,3001,887
2022-11-071,9071,9171,8791,8991,516,7001,899
2022-11-041,9001,9181,8781,8882,512,5001,888
2022-11-021,8601,9001,8601,8781,611,8001,878
2022-11-011,8121,8741,8111,8491,828,8001,849
2022-10-311,7711,7991,7601,7921,049,9001,792
2022-10-281,7631,7761,7471,7471,537,8001,747
2022-10-271,7911,7921,7431,7621,303,6001,762
2022-10-261,7431,7991,7371,7871,703,3001,787
2022-10-251,7301,7461,7021,7351,336,9001,735
2022-10-241,7261,7311,7071,710866,7001,710
2022-10-211,7081,7201,6901,7021,098,4001,702
2022-10-201,7481,7511,7111,7221,192,9001,722
2022-10-191,7501,7631,7311,7311,055,6001,731
2022-10-181,7301,7451,7111,7401,261,9001,740
2022-10-171,7001,7251,6991,7191,150,3001,719
2022-10-141,7031,7431,6921,7402,028,5001,740
2022-10-131,7211,7231,6741,6751,635,1001,675
2022-10-121,7531,7551,7171,7251,569,6001,725
2022-10-111,8031,8191,7581,7582,120,5001,758
2022-10-071,8371,8541,8121,8292,079,6001,829
2022-10-061,8681,8701,8441,8611,564,6001,861
2022-10-051,8521,8611,8311,8591,895,8001,859
2022-10-041,8641,8851,8501,8601,647,7001,860
2022-10-031,7861,8121,7611,8081,344,7001,808
2022-09-301,8361,8421,7951,8092,127,0001,809
2022-09-291,8721,8811,8361,8491,505,3001,849
2022-09-281,8441,8511,7721,8091,892,9001,809
2022-09-271,8341,8451,8031,8412,326,9001,841
2022-09-261,8981,8991,8361,8401,901,2001,840
2022-09-221,9281,9491,9131,947996,8001,947
2022-09-211,9481,9701,9291,939953,7001,939
2022-09-201,9601,9881,9511,9641,965,1001,964
2022-09-161,9551,9651,9281,9361,468,9001,936
2022-09-151,9872,0271,9631,9811,735,7001,981
2022-09-141,9081,9841,9061,9592,025,2001,959
2022-09-131,9781,9951,9481,9671,563,7001,967
2022-09-122,0272,0401,9631,9691,874,9001,969
2022-09-091,9902,0091,9682,0092,090,5002,009
2022-09-081,9531,9881,9341,9772,277,3001,977
2022-09-071,9801,9841,9001,9182,336,7001,918
2022-09-061,9942,0201,9741,9961,754,3001,996
2022-09-051,9442,0021,9421,9842,915,8001,984
2022-09-021,8861,8981,8671,8961,582,9001,896
2022-09-011,8731,8991,8701,8881,829,0001,888
2022-08-311,8981,9051,8821,8841,876,9001,884
2022-08-301,9401,9761,9141,9302,021,3001,930
2022-08-291,8541,9021,8521,8871,535,0001,887
2022-08-261,9071,9091,8771,894971,0001,894
2022-08-251,9201,9331,8961,9131,912,9001,913
2022-08-241,8791,9221,8691,9062,917,4001,906
2022-08-231,8371,8521,8191,8252,028,5001,825
2022-08-221,8011,8641,8011,8452,207,4001,845
2022-08-191,7391,8001,7341,7921,715,9001,792
2022-08-181,7411,7551,7261,731868,7001,731
2022-08-171,7191,7491,6971,7411,623,8001,741
2022-08-161,7201,7281,6831,6961,732,1001,696
2022-08-151,7901,7911,7231,7352,349,8001,735
2022-08-121,7801,8141,7381,7684,756,4001,768
2022-08-101,6571,6881,6181,6722,479,5001,672
2022-08-091,6301,6481,6301,6421,211,0001,642
2022-08-081,6041,6421,5861,6321,386,6001,632
2022-08-051,5851,5971,5651,5852,843,6001,585
2022-08-041,6021,6161,5881,6092,028,7001,609
2022-08-031,6551,6551,6171,6371,117,6001,637
2022-08-021,6531,6621,6411,6511,197,0001,651
2022-08-011,6731,6951,6511,6771,945,6001,677
2022-07-291,6821,6841,6311,6331,532,2001,633
2022-07-281,6851,6871,6591,6831,590,4001,683
2022-07-271,7001,7061,6621,6891,683,8001,689
2022-07-261,6441,7111,6441,6982,534,9001,698
2022-07-251,6371,6671,6221,6221,479,5001,622
2022-07-221,6341,6601,6271,6401,342,0001,640
2022-07-211,6401,6531,6261,6311,497,5001,631
2022-07-201,6671,6671,6281,6471,429,1001,647
2022-07-191,6501,6681,6341,6371,425,5001,637
2022-07-151,6341,6341,5661,6102,692,4001,610
2022-07-141,6721,6881,6411,670941,9001,670
2022-07-131,6911,6971,6471,6871,540,5001,687
2022-07-121,7071,7381,6961,7121,393,0001,712
2022-07-111,6971,7271,6901,7171,372,6001,717
2022-07-081,6541,6891,6301,6492,136,1001,649
2022-07-071,6481,6551,5801,6321,962,0001,632
2022-07-061,6451,6591,6041,6242,492,9001,624
2022-07-051,7521,7871,7391,7411,398,8001,741
2022-07-041,7681,7741,7181,751829,5001,751
2022-07-011,7621,7621,6811,7362,470,7001,736
2022-06-301,7951,8031,7461,7541,810,1001,754
2022-06-291,8151,8301,7861,8111,624,2001,811
2022-06-281,7801,8601,7771,8321,733,2001,832
2022-06-271,7671,7751,7471,7621,226,0001,762
2022-06-241,6991,7211,6591,7201,543,9001,720
2022-06-231,7151,7631,7071,7381,275,7001,738
2022-06-221,8111,8151,7541,7581,126,0001,758
2022-06-211,7361,7951,7171,7811,438,1001,781
2022-06-201,7961,8021,6921,7152,548,1001,715
2022-06-171,7761,8291,7351,8242,850,8001,824
2022-06-161,8641,8921,8331,8631,296,0001,863
2022-06-151,9001,9301,8691,8731,457,7001,873
2022-06-141,9281,9421,8601,9392,241,9001,939
2022-06-131,9672,0151,9521,9682,293,3001,968
2022-06-101,9882,0201,9612,0112,658,9002,011
2022-06-092,0442,0641,9472,0084,369,8002,008
2022-06-081,9112,0881,9112,0656,782,8002,065
2022-06-071,8701,8841,8321,8431,588,2001,843
2022-06-061,8191,8691,8181,8601,773,4001,860
2022-06-031,8701,8701,7991,8121,707,6001,812
2022-06-021,8301,8631,8111,8511,855,6001,851
2022-06-011,8131,8301,7861,8231,753,8001,823
2022-05-311,7721,8311,7711,8093,547,6001,809
2022-05-301,7981,8171,7451,7872,885,8001,787
2022-05-271,7651,7771,7201,7271,419,1001,727
2022-05-261,7131,7351,7051,7301,388,4001,730
2022-05-251,6981,7221,6811,7131,392,4001,713
2022-05-241,7141,7221,6821,6851,220,9001,685
2022-05-231,7361,7421,6801,6932,111,6001,693
2022-05-201,7241,7611,7151,7551,760,4001,755
2022-05-191,7311,7591,7061,7411,658,8001,741
2022-05-181,8061,8201,7651,7781,653,3001,778
2022-05-171,7961,8281,7541,8043,261,9001,804
2022-05-161,8001,8941,7421,7936,836,6001,793
2022-05-131,6051,7651,5321,7657,223,7001,765
2022-05-121,4321,4831,4261,4652,154,6001,465
2022-05-111,4001,4321,3971,4261,318,8001,426
2022-05-101,4201,4331,3731,4153,190,2001,415
2022-05-091,5011,5141,4461,4472,073,8001,447
2022-05-061,4711,5361,4661,5202,428,4001,520
2022-05-021,4581,4681,4351,4491,285,2001,449
2022-04-281,4211,4761,4171,4751,677,8001,475
2022-04-271,4161,4441,4011,4232,198,1001,423
2022-04-261,4581,4661,3871,4192,633,4001,419
2022-04-251,4551,4811,4501,4581,433,8001,458
2022-04-221,5251,5301,4911,5051,416,4001,505
2022-04-211,5631,5721,5141,5381,784,2001,538
2022-04-201,5831,5981,5331,5521,485,7001,552
2022-04-191,5741,5791,5461,5731,415,9001,573
2022-04-181,5751,5751,5281,5521,592,9001,552
2022-04-151,5561,5891,5501,5821,973,9001,582
2022-04-141,5011,5721,4991,5632,665,2001,563
2022-04-131,4531,5051,4491,4972,198,0001,497
2022-04-121,4801,4931,4411,4511,510,4001,451
2022-04-111,4621,5191,4621,4842,357,9001,484
2022-04-081,4541,4821,4341,4683,655,2001,468
2022-04-071,4431,4501,4011,4362,284,2001,436
2022-04-061,4541,4701,4341,4571,879,0001,457
2022-04-051,4911,5071,4661,4691,268,7001,469
2022-04-041,4861,4921,4551,4911,700,6001,491
2022-04-011,4841,5141,4671,5022,613,3001,502
2022-03-311,4991,5141,4591,4642,597,5001,464
2022-03-301,5181,5321,4651,5022,869,9001,502
2022-03-291,5451,5531,5121,5401,696,9001,540
2022-03-281,5691,6181,5521,5642,492,6001,564
2022-03-251,5251,5591,5141,5562,042,3001,556
2022-03-241,5211,5441,5071,5442,888,9001,544
2022-03-231,5971,5971,5311,5413,873,8001,541
2022-03-221,5881,5951,5581,5844,198,1001,584
2022-03-181,5011,5301,4951,5133,400,0001,513
2022-03-171,5181,5341,4901,5194,841,7001,519
2022-03-161,4671,5361,4621,5275,474,4001,527
2022-03-151,5381,5991,5151,5778,315,2001,577
2022-03-141,4011,6221,3981,57812,401,9001,578
2022-03-111,2501,4071,2431,3737,518,4001,373
2022-03-101,1961,2451,1721,2413,065,3001,241
2022-03-091,1911,2351,1811,2062,787,6001,206
2022-03-081,2111,2531,1791,1832,918,9001,183
2022-03-071,1951,2291,1921,2122,847,4001,212
2022-03-041,2061,2191,1691,1801,583,9001,180
2022-03-031,2201,2341,2051,2082,013,5001,208
2022-03-021,2071,2191,1781,2042,717,6001,204
2022-03-011,1821,2201,1661,2072,942,1001,207
2022-02-281,0801,1591,0791,1522,504,5001,152
2022-02-251,0601,0821,0541,0781,279,7001,078
2022-02-241,0801,0861,0451,0601,412,2001,060
2022-02-221,0801,1001,0691,0891,055,8001,089
2022-02-211,0851,1021,0831,093889,6001,093
2022-02-181,1011,1171,0891,0891,041,8001,089
2022-02-171,1001,1261,0901,1151,594,4001,115
2022-02-161,1241,1301,0851,0961,890,9001,096
2022-02-151,1241,1451,1111,1231,362,7001,123
2022-02-141,1281,1321,1001,1232,033,8001,123
2022-02-101,1541,1721,1381,1551,775,9001,155
2022-02-091,1581,1711,1501,1541,736,4001,154
2022-02-081,1321,1561,1271,1541,122,3001,154
2022-02-071,1251,1391,1211,134856,7001,134
2022-02-041,1401,1431,1131,1281,192,8001,128
2022-02-031,1251,1391,1191,1381,488,5001,138
2022-02-021,1041,1241,1041,1241,154,2001,124
2022-02-011,0991,1131,0961,1021,292,7001,102
2022-01-311,0901,1251,0861,1211,498,5001,121
2022-01-281,0951,1321,0801,0901,811,6001,090
2022-01-271,1001,1261,0911,0921,947,1001,092
2022-01-261,1081,1131,0851,0921,364,5001,092
2022-01-251,0981,1051,0801,1001,366,0001,100
2022-01-241,1161,1231,1031,1081,863,4001,108
2022-01-211,0561,1071,0481,1062,175,9001,106
2022-01-201,0491,1001,0491,0721,744,0001,072
2022-01-191,0401,0731,0381,0561,359,0001,056
2022-01-181,0751,0881,0371,0501,093,9001,050
2022-01-171,0561,0771,0561,076881,6001,076
2022-01-141,0651,0731,0441,0491,320,1001,049
2022-01-131,0741,0771,0601,070928,7001,070
2022-01-121,0391,0661,0391,064945,8001,064
2022-01-111,0321,0451,0301,041913,7001,041
2022-01-071,0201,0611,0201,0441,535,6001,044
2022-01-061,0281,0331,0011,0141,794,7001,014
2022-01-051,0111,0321,0061,0301,433,8001,030
2022-01-049759969719921,204,800992

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