1963 日揮ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,627	1,636	1,615.5	1,627.5	752,400	1,627.50
2023-12-28	1,608.5	1,633.5	1,606	1,628.5	721,800	1,628.50
2023-12-27	1,618	1,626.5	1,614	1,615	937,500	1,615
2023-12-26	1,601	1,606.5	1,594	1,600.5	651,400	1,600.50
2023-12-25	1,605	1,609.5	1,590.5	1,593	534,600	1,593
2023-12-22	1,593.5	1,596.5	1,579.5	1,592	600,800	1,592
2023-12-21	1,600	1,604.5	1,575.5	1,581	1,274,900	1,581
2023-12-20	1,615	1,615.5	1,600.5	1,605	1,397,100	1,605
2023-12-19	1,560	1,594	1,553.5	1,593	1,421,200	1,593
2023-12-18	1,572.5	1,573	1,546	1,570.5	1,241,500	1,570.50
2023-12-15	1,555	1,590	1,549	1,585.5	1,918,100	1,585.50
2023-12-14	1,602.5	1,607	1,561.5	1,570.5	1,580,100	1,570.50
2023-12-13	1,639.5	1,646.5	1,614	1,614	1,229,400	1,614
2023-12-12	1,640	1,648	1,618	1,625	1,197,400	1,625
2023-12-11	1,617.5	1,624	1,603	1,622	1,150,100	1,622
2023-12-08	1,605	1,607	1,575.5	1,588	1,761,700	1,588
2023-12-07	1,630	1,630.5	1,605.5	1,609	1,232,000	1,609
2023-12-06	1,627.5	1,652.5	1,626.5	1,649	870,000	1,649
2023-12-05	1,628	1,642	1,623	1,631.5	1,254,900	1,631.50
2023-12-04	1,647	1,652	1,627	1,630.5	1,089,900	1,630.50
2023-12-01	1,669	1,676	1,652.5	1,662	1,046,600	1,662
2023-11-30	1,665	1,679.5	1,651.5	1,661.5	1,315,900	1,661.50
2023-11-29	1,670.5	1,683	1,667.5	1,675	910,500	1,675
2023-11-28	1,694.5	1,699	1,669	1,676.5	1,100,900	1,676.50
2023-11-27	1,725	1,736.5	1,686.5	1,692.5	1,635,100	1,692.50
2023-11-24	1,725	1,733	1,711	1,717	1,184,000	1,717
2023-11-22	1,705	1,723	1,700	1,720.5	2,415,200	1,720.50
2023-11-21	1,660	1,708.5	1,657.5	1,692.5	3,239,500	1,692.50
2023-11-20	1,634	1,666	1,631	1,660.5	2,825,100	1,660.50
2023-11-17	1,601.5	1,612	1,594.5	1,612	1,085,300	1,612
2023-11-16	1,612	1,623.5	1,593	1,598	1,512,500	1,598
2023-11-15	1,606	1,614	1,593	1,606	1,833,200	1,606
2023-11-14	1,589	1,619.5	1,583	1,600.5	2,092,400	1,600.50
2023-11-13	1,635	1,642	1,561	1,570.5	4,594,700	1,570.50
2023-11-10	1,652	1,653	1,591	1,634.5	4,802,700	1,634.50
2023-11-09	1,801	1,855.5	1,795.5	1,850	1,113,000	1,850
2023-11-08	1,855	1,867.5	1,791	1,798	1,217,900	1,798
2023-11-07	1,870	1,871.5	1,839	1,848	919,200	1,848
2023-11-06	1,884	1,886	1,850	1,869.5	1,055,800	1,869.50
2023-11-02	1,885	1,897.5	1,855	1,857.5	659,500	1,857.50
2023-11-01	1,875	1,875	1,854	1,871	1,095,000	1,871
2023-10-31	1,832.5	1,850	1,805.5	1,842	1,157,900	1,842
2023-10-30	1,844.5	1,855	1,808.5	1,844	1,117,800	1,844
2023-10-27	1,856.5	1,891.5	1,853.5	1,884.5	1,000,200	1,884.50
2023-10-26	1,851	1,868.5	1,825.5	1,844.5	1,021,800	1,844.50
2023-10-25	1,859	1,860	1,833.5	1,842.5	670,700	1,842.50
2023-10-24	1,830	1,842.5	1,762.5	1,838.5	1,513,200	1,838.50
2023-10-23	1,870	1,896.5	1,839.5	1,839.5	1,215,400	1,839.50
2023-10-20	1,834	1,849	1,827.5	1,835	852,200	1,835
2023-10-19	1,829	1,851.5	1,820	1,844.5	1,021,000	1,844.50
2023-10-18	1,910	1,922	1,867	1,887.5	712,800	1,887.50
2023-10-17	1,907.5	1,920.5	1,879	1,894	865,200	1,894
2023-10-16	1,934	1,952	1,898.5	1,903	1,497,300	1,903
2023-10-13	1,951	1,951.5	1,898	1,913.5	1,566,700	1,913.50
2023-10-12	1,919.5	1,959	1,916.5	1,950	1,488,800	1,950
2023-10-11	1,946.5	1,959	1,917.5	1,917.5	1,369,900	1,917.50
2023-10-10	1,896	1,950	1,890.5	1,942.5	2,135,000	1,942.50
2023-10-06	1,839	1,839.5	1,806	1,817	1,725,500	1,817
2023-10-05	1,841.5	1,852.5	1,807	1,831	2,167,100	1,831
2023-10-04	1,895.5	1,920	1,859	1,859	1,652,600	1,859
2023-10-03	2,006.5	2,006.5	1,917	1,919.5	2,027,900	1,919.50
2023-10-02	2,077.5	2,091	2,036.5	2,037.5	958,100	2,037.50
2023-09-29	2,089	2,116	2,058.5	2,079.5	1,767,500	2,079.50
2023-09-28	2,135.5	2,179	2,112	2,130	1,621,400	2,130
2023-09-27	2,100	2,122.5	2,082	2,103.5	1,405,700	2,103.50
2023-09-26	2,140	2,157	2,130.5	2,135	735,800	2,135
2023-09-25	2,175	2,176.5	2,136.5	2,149	783,700	2,149
2023-09-22	2,161	2,170.5	2,128.5	2,158.5	1,132,200	2,158.50
2023-09-21	2,194.5	2,218.5	2,180	2,189.5	920,000	2,189.50
2023-09-20	2,234	2,240	2,197.5	2,197.5	1,780,900	2,197.50
2023-09-19	2,233.5	2,261.5	2,218.5	2,250.5	1,394,700	2,250.50
2023-09-15	2,227.5	2,291.5	2,211.5	2,238	2,465,500	2,238
2023-09-14	2,088	2,220	2,082	2,200.5	2,780,300	2,200.50
2023-09-13	2,035	2,077.5	2,028	2,075	1,062,500	2,075
2023-09-12	2,028.5	2,035.5	2,005.5	2,021.5	684,000	2,021.50
2023-09-11	2,023	2,038.5	2,013	2,028.5	632,000	2,028.50
2023-09-08	2,045.5	2,056	2,015	2,022.5	1,327,500	2,022.50
2023-09-07	2,017	2,069	2,015	2,064.5	1,736,500	2,064.50
2023-09-06	1,980.5	2,023.5	1,980.5	2,008	829,100	2,008
2023-09-05	1,990	1,994.5	1,970	1,989.5	621,000	1,989.50
2023-09-04	1,967.5	1,985	1,948	1,985	641,400	1,985
2023-09-01	1,940.5	1,967.5	1,938.5	1,960	627,200	1,960
2023-08-31	1,952	1,958.5	1,938.5	1,947	1,090,800	1,947
2023-08-30	1,944.5	1,950.5	1,936.5	1,941	595,700	1,941
2023-08-29	1,955	1,963.5	1,940.5	1,946.5	584,600	1,946.50
2023-08-28	1,931.5	1,957.5	1,919	1,954	795,800	1,954
2023-08-25	1,910	1,919	1,905	1,910	712,400	1,910
2023-08-24	1,928	1,931.5	1,907	1,931.5	852,900	1,931.50
2023-08-23	1,916	1,943.5	1,910.5	1,941.5	819,100	1,941.50
2023-08-22	1,925.5	1,925.5	1,900.5	1,919.5	713,300	1,919.50
2023-08-21	1,907	1,923	1,894	1,906.5	799,200	1,906.50
2023-08-18	1,857.5	1,907.5	1,853.5	1,887.5	1,134,200	1,887.50
2023-08-17	1,895	1,895	1,840	1,879	1,326,400	1,879
2023-08-16	1,941	1,946	1,890	1,890	1,344,500	1,890
2023-08-15	1,971.5	1,988	1,953.5	1,975.5	915,100	1,975.50
2023-08-14	1,981.5	2,007	1,963.5	1,967	1,026,600	1,967
2023-08-10	2,042.5	2,063.5	1,957	1,982	2,745,200	1,982
2023-08-09	2,036.5	2,066	2,027	2,055.5	1,272,100	2,055.50
2023-08-08	2,013	2,037.5	2,009.5	2,037.5	946,500	2,037.50
2023-08-07	1,995	2,004.5	1,986	2,001	806,700	2,001
2023-08-04	1,978	2,004.5	1,962	1,989.5	953,000	1,989.50
2023-08-03	1,980	1,997.5	1,969	1,983.5	1,242,200	1,983.50
2023-08-02	2,000	2,028.5	1,988.5	2,004	1,158,100	2,004
2023-08-01	2,004	2,021	1,996	2,015.5	852,400	2,015.50
2023-07-31	1,990.5	2,001.5	1,976	1,991	1,180,000	1,991
2023-07-28	1,947	1,981.5	1,932.5	1,977	1,713,300	1,977
2023-07-27	1,957	1,967.5	1,942	1,960	1,106,300	1,960
2023-07-26	1,970	1,971.5	1,936.5	1,949	932,700	1,949
2023-07-25	1,961.5	1,978.5	1,949.5	1,972.5	828,100	1,972.50
2023-07-24	1,937	1,961.5	1,923.5	1,948	1,046,100	1,948
2023-07-21	1,914.5	1,937.5	1,903	1,925	1,233,800	1,925
2023-07-20	1,891.5	1,920	1,885.5	1,916.5	1,559,600	1,916.50
2023-07-19	1,893	1,897.5	1,875	1,892	1,111,700	1,892
2023-07-18	1,822	1,872	1,821.5	1,868.5	1,526,800	1,868.50
2023-07-14	1,816.5	1,832	1,798	1,807.5	1,488,500	1,807.50
2023-07-13	1,821	1,831	1,809.5	1,822	533,500	1,822
2023-07-12	1,832	1,835	1,812.5	1,821	941,300	1,821
2023-07-11	1,815	1,825	1,795	1,804.5	971,900	1,804.50
2023-07-10	1,825.5	1,832	1,802.5	1,802.5	1,238,700	1,802.50
2023-07-07	1,811	1,833	1,804	1,812	1,212,400	1,812
2023-07-06	1,851	1,856.5	1,817	1,826	962,300	1,826
2023-07-05	1,860	1,862.5	1,836	1,857.5	1,342,100	1,857.50
2023-07-04	1,907	1,914	1,880	1,880	983,800	1,880
2023-07-03	1,874	1,910.5	1,869	1,909.5	1,330,500	1,909.50
2023-06-30	1,880	1,883.5	1,851.5	1,865	1,134,200	1,865
2023-06-29	1,872.5	1,891	1,858.5	1,867	870,000	1,867
2023-06-28	1,859	1,873	1,840.5	1,873	1,169,900	1,873
2023-06-27	1,842.5	1,857	1,817.5	1,847.5	1,299,200	1,847.50
2023-06-26	1,800	1,819.5	1,788.5	1,802.5	705,000	1,802.50
2023-06-23	1,840	1,853	1,788.5	1,800	1,286,600	1,800
2023-06-22	1,861.5	1,871	1,843.5	1,846	872,600	1,846
2023-06-21	1,835.5	1,860	1,831	1,853	780,300	1,853
2023-06-20	1,859	1,867	1,838	1,845	798,400	1,845
2023-06-19	1,849.5	1,872	1,830.5	1,853	1,183,800	1,853
2023-06-16	1,849.5	1,849.5	1,826.5	1,837.5	2,288,100	1,837.50
2023-06-15	1,873.5	1,887.5	1,851.5	1,870.5	2,000,400	1,870.50
2023-06-14	1,849.5	1,900	1,847	1,899.5	1,805,800	1,899.50
2023-06-13	1,837.5	1,844	1,823	1,833.5	977,000	1,833.50
2023-06-12	1,823	1,842	1,812	1,830.5	1,159,200	1,830.50
2023-06-09	1,821	1,827	1,800	1,815	1,766,300	1,815
2023-06-08	1,795	1,821.5	1,786	1,819.5	2,252,600	1,819.50
2023-06-07	1,829.5	1,833	1,781.5	1,786	1,860,400	1,786
2023-06-06	1,780	1,825.5	1,753.5	1,825.5	1,723,100	1,825.50
2023-06-05	1,758	1,825	1,756.5	1,795	3,095,800	1,795
2023-06-02	1,690	1,713	1,684	1,707	1,270,500	1,707
2023-06-01	1,695	1,700	1,681	1,693	1,471,100	1,693
2023-05-31	1,705	1,709	1,688	1,699	2,403,300	1,699
2023-05-30	1,715	1,718	1,688	1,716	948,400	1,716
2023-05-29	1,711	1,736	1,707	1,723	1,349,700	1,723
2023-05-26	1,710	1,719	1,672	1,681	1,290,800	1,681
2023-05-25	1,696	1,711	1,690	1,703	1,203,900	1,703
2023-05-24	1,718	1,724	1,695	1,704	1,150,000	1,704
2023-05-23	1,685	1,739	1,678	1,718	2,016,700	1,718
2023-05-22	1,678	1,680	1,658	1,674	947,000	1,674
2023-05-19	1,673	1,676	1,658	1,666	848,500	1,666
2023-05-18	1,700	1,700	1,657	1,660	1,557,900	1,660
2023-05-17	1,650	1,689	1,650	1,685	1,442,600	1,685
2023-05-16	1,685	1,691	1,640	1,655	1,154,300	1,655
2023-05-15	1,645	1,668	1,644	1,668	1,132,300	1,668
2023-05-12	1,661	1,678	1,613	1,629	2,818,300	1,629
2023-05-11	1,659	1,685	1,646	1,652	1,849,200	1,652
2023-05-10	1,707	1,708	1,660	1,675	1,233,400	1,675
2023-05-09	1,713	1,714	1,693	1,700	1,005,000	1,700
2023-05-08	1,690	1,699	1,676	1,697	1,345,700	1,697
2023-05-02	1,711	1,714	1,690	1,699	696,700	1,699
2023-05-01	1,703	1,714	1,699	1,702	897,200	1,702
2023-04-28	1,685	1,690	1,673	1,689	849,100	1,689
2023-04-27	1,651	1,682	1,649	1,675	935,700	1,675
2023-04-26	1,647	1,656	1,641	1,649	1,024,700	1,649
2023-04-25	1,685	1,688	1,670	1,670	783,900	1,670
2023-04-24	1,680	1,687	1,668	1,685	700,000	1,685
2023-04-21	1,678	1,688	1,671	1,674	1,006,000	1,674
2023-04-20	1,670	1,695	1,667	1,694	776,200	1,694
2023-04-19	1,682	1,692	1,675	1,680	1,029,800	1,680
2023-04-18	1,706	1,707	1,683	1,688	1,068,200	1,688
2023-04-17	1,695	1,707	1,681	1,701	1,006,300	1,701
2023-04-14	1,671	1,695	1,671	1,689	1,328,800	1,689
2023-04-13	1,695	1,695	1,674	1,689	1,311,300	1,689
2023-04-12	1,705	1,706	1,679	1,696	1,116,000	1,696
2023-04-11	1,706	1,706	1,688	1,690	1,519,200	1,690
2023-04-10	1,701	1,708	1,686	1,696	586,600	1,696
2023-04-07	1,668	1,693	1,664	1,684	830,900	1,684
2023-04-06	1,705	1,715	1,685	1,685	1,689,100	1,685
2023-04-05	1,715	1,724	1,699	1,705	1,545,200	1,705
2023-04-04	1,737	1,756	1,733	1,748	1,471,300	1,748
2023-04-03	1,681	1,755	1,677	1,737	2,550,900	1,737
2023-03-31	1,650	1,652	1,634	1,641	1,408,100	1,641
2023-03-30	1,633	1,640	1,615	1,632	1,268,900	1,632
2023-03-29	1,636	1,650	1,633	1,650	1,358,200	1,650
2023-03-28	1,620	1,655	1,611	1,625	1,763,200	1,625
2023-03-27	1,600	1,605	1,575	1,600	1,436,900	1,600
2023-03-24	1,579	1,586	1,570	1,578	1,046,100	1,578
2023-03-23	1,568	1,594	1,557	1,588	1,427,500	1,588
2023-03-22	1,578	1,594	1,562	1,582	1,609,800	1,582
2023-03-20	1,562	1,585	1,534	1,538	1,848,100	1,538
2023-03-17	1,556	1,569	1,533	1,563	2,075,400	1,563
2023-03-16	1,553	1,578	1,534	1,546	2,315,100	1,546
2023-03-15	1,638	1,648	1,610	1,618	1,685,200	1,618
2023-03-14	1,659	1,661	1,611	1,614	2,000,200	1,614
2023-03-13	1,715	1,716	1,674	1,688	1,543,700	1,688
2023-03-10	1,728	1,755	1,722	1,734	1,862,800	1,734
2023-03-09	1,770	1,776	1,755	1,760	1,246,400	1,760
2023-03-08	1,785	1,795	1,773	1,774	1,107,700	1,774
2023-03-07	1,799	1,808	1,789	1,794	1,011,800	1,794
2023-03-06	1,784	1,810	1,782	1,806	2,085,800	1,806
2023-03-03	1,760	1,783	1,758	1,770	1,339,600	1,770
2023-03-02	1,775	1,777	1,735	1,750	1,427,600	1,750
2023-03-01	1,755	1,768	1,748	1,761	954,200	1,761
2023-02-28	1,772	1,793	1,753	1,754	2,011,800	1,754
2023-02-27	1,751	1,777	1,730	1,768	1,409,800	1,768
2023-02-24	1,732	1,740	1,723	1,735	789,700	1,735
2023-02-22	1,745	1,746	1,715	1,719	1,489,400	1,719
2023-02-21	1,754	1,762	1,738	1,756	882,100	1,756
2023-02-20	1,760	1,780	1,749	1,758	1,167,600	1,758
2023-02-17	1,740	1,757	1,734	1,749	886,100	1,749
2023-02-16	1,733	1,756	1,731	1,750	1,433,500	1,750
2023-02-15	1,717	1,728	1,704	1,720	1,047,000	1,720
2023-02-14	1,740	1,747	1,705	1,711	1,649,300	1,711
2023-02-13	1,699	1,726	1,658	1,721	3,885,400	1,721
2023-02-10	1,661	1,667	1,640	1,657	2,165,700	1,657
2023-02-09	1,666	1,666	1,644	1,657	872,100	1,657
2023-02-08	1,655	1,668	1,646	1,653	930,200	1,653
2023-02-07	1,698	1,700	1,651	1,662	1,008,800	1,662
2023-02-06	1,657	1,690	1,655	1,684	1,275,900	1,684
2023-02-03	1,620	1,634	1,613	1,625	1,143,600	1,625
2023-02-02	1,671	1,687	1,636	1,636	1,212,900	1,636
2023-02-01	1,705	1,707	1,684	1,690	671,800	1,690
2023-01-31	1,680	1,695	1,668	1,691	908,900	1,691
2023-01-30	1,690	1,698	1,671	1,679	1,036,900	1,679
2023-01-27	1,716	1,716	1,689	1,692	755,400	1,692
2023-01-26	1,722	1,731	1,697	1,711	973,500	1,711
2023-01-25	1,700	1,720	1,696	1,714	855,700	1,714
2023-01-24	1,683	1,703	1,677	1,693	1,174,000	1,693
2023-01-23	1,667	1,682	1,655	1,679	930,900	1,679
2023-01-20	1,639	1,653	1,626	1,653	804,800	1,653
2023-01-19	1,644	1,650	1,624	1,627	920,900	1,627
2023-01-18	1,605	1,670	1,603	1,667	1,609,600	1,667
2023-01-17	1,603	1,619	1,599	1,611	599,800	1,611
2023-01-16	1,617	1,617	1,589	1,598	900,900	1,598
2023-01-13	1,634	1,646	1,623	1,636	1,484,500	1,636
2023-01-12	1,665	1,666	1,640	1,647	1,060,100	1,647
2023-01-11	1,652	1,671	1,644	1,660	956,700	1,660
2023-01-10	1,642	1,658	1,621	1,634	1,223,500	1,634
2023-01-06	1,584	1,634	1,582	1,622	1,100,000	1,622
2023-01-05	1,602	1,610	1,578	1,585	1,816,500	1,585
2023-01-04	1,653	1,663	1,607	1,618	1,589,200	1,618

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