日揮ホールディングス(1963)の株価時系列情報
日揮ホールディングス(1963)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 691 | 691 | 690 | 691 | 12,000 |
1984/12/27 | 692 | 692 | 690 | 690 | 17,000 |
1984/12/26 | 692 | 695 | 692 | 692 | 28,000 |
1984/12/25 | 700 | 700 | 692 | 692 | 29,000 |
1984/12/24 | 690 | 695 | 688 | 695 | 37,000 |
1984/12/22 | 692 | 692 | 690 | 690 | 21,000 |
1984/12/21 | 691 | 695 | 690 | 690 | 53,000 |
1984/12/20 | 692 | 692 | 692 | 692 | 13,000 |
1984/12/19 | 691 | 695 | 690 | 692 | 39,000 |
1984/12/18 | 691 | 694 | 690 | 691 | 38,000 |
1984/12/17 | 697 | 700 | 695 | 695 | 36,000 |
1984/12/15 | 695 | 700 | 695 | 700 | 25,000 |
1984/12/14 | 703 | 703 | 690 | 690 | 196,000 |
1984/12/13 | 702 | 703 | 702 | 702 | 52,000 |
1984/12/12 | 703 | 710 | 702 | 702 | 47,000 |
1984/12/11 | 702 | 703 | 702 | 702 | 35,000 |
1984/12/10 | 702 | 703 | 701 | 703 | 60,000 |
1984/12/07 | 701 | 720 | 701 | 703 | 100,000 |
1984/12/06 | 701 | 702 | 700 | 702 | 37,000 |
1984/12/04 | 701 | 710 | 700 | 700 | 33,000 |
1984/12/03 | 720 | 720 | 700 | 700 | 50,000 |
1984/12/01 | 720 | 730 | 720 | 720 | 27,000 |
1984/11/30 | 720 | 720 | 720 | 720 | 48,000 |
1984/11/29 | 720 | 725 | 720 | 720 | 16,000 |
1984/11/28 | 710 | 720 | 710 | 720 | 49,000 |
1984/11/27 | 710 | 720 | 710 | 718 | 29,000 |
1984/11/26 | 725 | 726 | 720 | 720 | 14,000 |
1984/11/24 | 729 | 730 | 725 | 730 | 9,000 |
1984/11/22 | 750 | 750 | 730 | 730 | 59,000 |
1984/11/21 | 740 | 750 | 738 | 749 | 65,000 |
1984/11/20 | 710 | 730 | 710 | 730 | 51,000 |
1984/11/19 | 703 | 720 | 703 | 711 | 38,000 |
1984/11/17 | 702 | 710 | 702 | 710 | 11,000 |
1984/11/16 | 705 | 710 | 703 | 703 | 40,000 |
1984/11/15 | 702 | 710 | 702 | 705 | 37,000 |
1984/11/14 | 701 | 710 | 700 | 705 | 34,000 |
1984/11/13 | 703 | 705 | 703 | 703 | 19,000 |
1984/11/12 | 701 | 710 | 701 | 703 | 22,000 |
1984/11/09 | 705 | 705 | 705 | 705 | 19,000 |
1984/11/08 | 707 | 707 | 705 | 707 | 29,000 |
1984/11/07 | 706 | 714 | 706 | 707 | 35,000 |
1984/11/06 | 714 | 714 | 707 | 707 | 28,000 |
1984/11/05 | 706 | 715 | 706 | 710 | 44,000 |
1984/11/02 | 710 | 710 | 710 | 710 | 29,000 |
1984/11/01 | 710 | 710 | 710 | 710 | 74,000 |
1984/10/31 | 701 | 709 | 700 | 705 | 21,000 |
1984/10/30 | 701 | 702 | 700 | 701 | 22,000 |
1984/10/29 | 700 | 710 | 700 | 700 | 39,000 |
1984/10/26 | 710 | 710 | 700 | 701 | 62,000 |
1984/10/24 | 705 | 710 | 705 | 710 | 24,000 |
1984/10/23 | 700 | 710 | 700 | 700 | 107,000 |
1984/10/22 | 700 | 700 | 700 | 700 | 34,000 |
1984/10/19 | 700 | 700 | 700 | 700 | 44,000 |
1984/10/18 | 703 | 705 | 701 | 701 | 19,000 |
1984/10/17 | 702 | 705 | 702 | 703 | 22,000 |
1984/10/16 | 705 | 705 | 701 | 703 | 44,000 |
1984/10/15 | 705 | 710 | 705 | 710 | 9,000 |
1984/10/12 | 702 | 710 | 702 | 705 | 17,000 |
1984/10/11 | 706 | 706 | 700 | 705 | 37,000 |
1984/10/09 | 705 | 710 | 705 | 705 | 42,000 |
1984/10/06 | 710 | 715 | 705 | 710 | 14,000 |
1984/10/05 | 710 | 720 | 705 | 705 | 36,000 |
1984/10/04 | 711 | 711 | 710 | 711 | 13,000 |
1984/10/03 | 711 | 718 | 710 | 710 | 18,000 |
1984/10/02 | 715 | 720 | 715 | 716 | 31,000 |
1984/10/01 | 720 | 720 | 711 | 715 | 82,000 |
1984/09/29 | 705 | 710 | 705 | 710 | 26,000 |
1984/09/28 | 710 | 710 | 705 | 705 | 42,000 |
1984/09/27 | 700 | 710 | 700 | 700 | 92,000 |
1984/09/26 | 720 | 720 | 720 | 720 | 16,000 |
1984/09/25 | 735 | 735 | 725 | 725 | 331,000 |
1984/09/22 | 720 | 740 | 720 | 740 | 27,000 |
1984/09/21 | 708 | 708 | 705 | 705 | 31,000 |
1984/09/20 | 710 | 715 | 708 | 708 | 34,000 |
1984/09/19 | 712 | 712 | 710 | 710 | 37,000 |
1984/09/18 | 710 | 710 | 710 | 710 | 17,000 |
1984/09/17 | 720 | 720 | 711 | 711 | 54,000 |
1984/09/14 | 717 | 720 | 717 | 718 | 83,000 |
1984/09/13 | 719 | 725 | 717 | 717 | 29,000 |
1984/09/12 | 718 | 718 | 717 | 718 | 12,000 |
1984/09/11 | 720 | 720 | 717 | 718 | 94,000 |
1984/09/10 | 727 | 727 | 720 | 720 | 11,000 |
1984/09/07 | 717 | 718 | 716 | 717 | 42,000 |
1984/09/06 | 725 | 729 | 715 | 715 | 13,000 |
1984/09/05 | 730 | 730 | 716 | 730 | 48,000 |
1984/09/04 | 735 | 736 | 725 | 730 | 63,000 |
1984/09/03 | 745 | 745 | 735 | 735 | 25,000 |
1984/09/01 | 746 | 750 | 736 | 740 | 25,000 |
1984/08/31 | 737 | 753 | 737 | 750 | 23,000 |
1984/08/30 | 737 | 739 | 737 | 737 | 21,000 |
1984/08/29 | 735 | 738 | 735 | 737 | 29,000 |
1984/08/28 | 751 | 751 | 735 | 735 | 27,000 |
1984/08/27 | 759 | 759 | 750 | 751 | 8,000 |
1984/08/25 | 760 | 760 | 750 | 750 | 43,000 |
1984/08/24 | 745 | 750 | 735 | 750 | 56,000 |
1984/08/23 | 745 | 746 | 745 | 746 | 16,000 |
1984/08/22 | 737 | 750 | 737 | 740 | 18,000 |
1984/08/21 | 733 | 738 | 733 | 736 | 29,000 |
1984/08/20 | 731 | 731 | 730 | 731 | 8,000 |
1984/08/18 | 728 | 735 | 727 | 730 | 19,000 |
1984/08/17 | 728 | 735 | 723 | 726 | 27,000 |
1984/08/16 | 720 | 730 | 715 | 721 | 25,000 |
1984/08/15 | 720 | 721 | 720 | 721 | 17,000 |
1984/08/14 | 720 | 720 | 715 | 715 | 23,000 |
1984/08/13 | 720 | 721 | 720 | 720 | 21,000 |
1984/08/10 | 711 | 715 | 711 | 715 | 15,000 |
1984/08/09 | 714 | 715 | 713 | 714 | 14,000 |
1984/08/08 | 711 | 714 | 711 | 714 | 7,000 |
1984/08/07 | 713 | 720 | 713 | 715 | 21,000 |
1984/08/06 | 721 | 721 | 721 | 721 | 3,000 |
1984/08/04 | 712 | 716 | 712 | 713 | 23,000 |
1984/08/03 | 711 | 711 | 710 | 711 | 21,000 |
1984/08/01 | 715 | 715 | 710 | 710 | 18,000 |
1984/07/31 | 730 | 730 | 730 | 730 | 5,000 |
1984/07/30 | 726 | 731 | 725 | 730 | 24,000 |
1984/07/28 | 720 | 725 | 720 | 725 | 10,000 |
1984/07/27 | 715 | 720 | 715 | 720 | 8,000 |
1984/07/26 | 705 | 723 | 705 | 710 | 42,000 |
1984/07/25 | 710 | 711 | 704 | 710 | 32,000 |
1984/07/24 | 701 | 710 | 701 | 710 | 33,000 |
1984/07/23 | 725 | 725 | 710 | 710 | 18,000 |
1984/07/21 | 730 | 730 | 730 | 730 | 9,000 |
1984/07/20 | 740 | 740 | 740 | 740 | 31,000 |
1984/07/19 | 744 | 750 | 741 | 741 | 28,000 |
1984/07/18 | 761 | 761 | 746 | 750 | 119,000 |
1984/07/17 | 741 | 750 | 741 | 750 | 70,000 |
1984/07/16 | 740 | 742 | 740 | 742 | 14,000 |
1984/07/13 | 750 | 750 | 742 | 745 | 8,000 |
1984/07/12 | 780 | 780 | 760 | 760 | 15,000 |
1984/07/11 | 785 | 785 | 785 | 785 | 17,000 |
1984/07/10 | 791 | 800 | 785 | 785 | 34,000 |
1984/07/09 | 781 | 781 | 780 | 781 | 17,000 |
1984/07/07 | 752 | 764 | 752 | 764 | 21,000 |
1984/07/06 | 742 | 749 | 741 | 741 | 14,000 |
1984/07/05 | 741 | 749 | 741 | 742 | 22,000 |
1984/07/04 | 741 | 750 | 740 | 741 | 27,000 |
1984/07/03 | 751 | 760 | 750 | 750 | 47,000 |
1984/07/02 | 799 | 799 | 740 | 755 | 50,000 |
1984/06/30 | 780 | 790 | 780 | 790 | 10,000 |
1984/06/29 | 805 | 809 | 780 | 780 | 26,000 |
1984/06/28 | 782 | 809 | 778 | 809 | 151,000 |
1984/06/27 | 760 | 802 | 760 | 802 | 87,000 |
1984/06/26 | 800 | 810 | 790 | 810 | 109,000 |
1984/06/25 | 799 | 810 | 790 | 810 | 140,000 |
1984/06/23 | 779 | 799 | 770 | 799 | 57,000 |
1984/06/22 | 780 | 799 | 780 | 799 | 45,000 |
1984/06/21 | 779 | 800 | 775 | 800 | 80,000 |
1984/06/20 | 780 | 790 | 780 | 790 | 25,000 |
1984/06/19 | 780 | 790 | 770 | 790 | 39,000 |
1984/06/18 | 765 | 790 | 765 | 790 | 56,000 |
1984/06/15 | 779 | 785 | 779 | 785 | 16,000 |
1984/06/14 | 780 | 799 | 765 | 799 | 44,000 |
1984/06/13 | 775 | 780 | 770 | 780 | 26,000 |
1984/06/12 | 771 | 775 | 771 | 775 | 11,000 |
1984/06/11 | 800 | 800 | 780 | 780 | 41,000 |
1984/06/08 | 775 | 810 | 773 | 810 | 67,000 |
1984/06/07 | 745 | 772 | 745 | 772 | 35,000 |
1984/06/06 | 720 | 744 | 720 | 744 | 32,000 |
1984/06/05 | 710 | 730 | 706 | 730 | 37,000 |
1984/06/04 | 705 | 711 | 705 | 710 | 22,000 |
1984/06/02 | 705 | 710 | 705 | 705 | 33,000 |
1984/06/01 | 704 | 720 | 704 | 720 | 25,000 |
1984/05/31 | 720 | 720 | 700 | 700 | 45,000 |
1984/05/30 | 730 | 740 | 730 | 730 | 33,000 |
1984/05/29 | 720 | 735 | 720 | 735 | 28,000 |
1984/05/28 | 730 | 740 | 730 | 730 | 28,000 |
1984/05/26 | 725 | 730 | 725 | 725 | 28,000 |
1984/05/25 | 705 | 749 | 705 | 730 | 76,000 |
1984/05/24 | 721 | 731 | 690 | 695 | 115,000 |
1984/05/23 | 750 | 755 | 740 | 741 | 36,000 |
1984/05/22 | 780 | 785 | 750 | 750 | 59,000 |
1984/05/21 | 780 | 788 | 780 | 780 | 49,000 |
1984/05/19 | 781 | 788 | 780 | 780 | 31,000 |
1984/05/18 | 788 | 788 | 780 | 781 | 35,000 |
1984/05/17 | 800 | 800 | 790 | 790 | 54,000 |
1984/05/16 | 800 | 800 | 795 | 795 | 82,000 |
1984/05/15 | 790 | 800 | 790 | 800 | 49,000 |
1984/05/14 | 800 | 805 | 790 | 790 | 40,000 |
1984/05/11 | 800 | 805 | 800 | 800 | 135,000 |
1984/05/10 | 810 | 810 | 800 | 805 | 35,000 |
1984/05/09 | 801 | 805 | 801 | 805 | 40,000 |
1984/05/08 | 801 | 805 | 801 | 802 | 28,000 |
1984/05/07 | 800 | 801 | 800 | 801 | 18,000 |
1984/05/04 | 801 | 810 | 800 | 800 | 16,000 |
1984/05/02 | 800 | 805 | 800 | 800 | 60,000 |
1984/05/01 | 800 | 800 | 800 | 800 | 16,000 |
1984/04/28 | 800 | 800 | 800 | 800 | 20,000 |
1984/04/27 | 800 | 800 | 800 | 800 | 12,000 |
1984/04/26 | 801 | 805 | 800 | 800 | 25,000 |
1984/04/25 | 800 | 805 | 800 | 805 | 60,000 |
1984/04/24 | 800 | 800 | 790 | 800 | 42,000 |
1984/04/23 | 799 | 810 | 799 | 801 | 37,000 |
1984/04/21 | 791 | 800 | 790 | 800 | 20,000 |
1984/04/20 | 801 | 801 | 795 | 795 | 26,000 |
1984/04/19 | 806 | 810 | 801 | 804 | 25,000 |
1984/04/18 | 806 | 811 | 805 | 805 | 23,000 |
1984/04/17 | 806 | 810 | 805 | 810 | 41,000 |
1984/04/16 | 801 | 818 | 800 | 805 | 33,000 |
1984/04/13 | 791 | 800 | 791 | 800 | 69,000 |
1984/04/12 | 825 | 826 | 820 | 821 | 30,000 |
1984/04/11 | 826 | 835 | 825 | 826 | 34,000 |
1984/04/10 | 830 | 835 | 827 | 827 | 29,000 |
1984/04/09 | 835 | 835 | 830 | 830 | 26,000 |
1984/04/07 | 835 | 835 | 835 | 835 | 10,000 |
1984/04/06 | 830 | 839 | 830 | 830 | 45,000 |
1984/04/05 | 835 | 840 | 830 | 835 | 56,000 |
1984/04/04 | 835 | 840 | 834 | 835 | 31,000 |
1984/04/03 | 830 | 840 | 830 | 835 | 81,000 |
1984/04/02 | 830 | 833 | 827 | 833 | 59,000 |
1984/03/31 | 825 | 825 | 825 | 825 | 27,000 |
1984/03/30 | 850 | 850 | 845 | 845 | 53,000 |
1984/03/29 | 849 | 850 | 845 | 849 | 77,000 |
1984/03/28 | 856 | 856 | 848 | 849 | 45,000 |
1984/03/28 | 1 -> 1.25 分割 | ||||
1984/03/27 | 1,050 | 1,070 | 1,030 | 1,070 | 347,000 |
1984/03/26 | 1,060 | 1,060 | 1,050 | 1,060 | 147,000 |
1984/03/23 | 1,060 | 1,060 | 1,050 | 1,050 | 122,000 |
1984/03/22 | 1,060 | 1,070 | 1,050 | 1,060 | 106,000 |
1984/03/21 | 1,060 | 1,070 | 1,050 | 1,070 | 126,000 |
1984/03/19 | 1,050 | 1,060 | 1,050 | 1,060 | 100,000 |
1984/03/17 | 1,050 | 1,060 | 1,040 | 1,050 | 101,000 |
1984/03/16 | 1,060 | 1,060 | 1,050 | 1,050 | 157,000 |
1984/03/15 | 1,060 | 1,070 | 1,050 | 1,060 | 237,000 |
1984/03/13 | 1,060 | 1,070 | 1,060 | 1,060 | 100,000 |
1984/03/12 | 1,070 | 1,080 | 1,060 | 1,060 | 103,000 |
1984/03/09 | 1,070 | 1,080 | 1,070 | 1,070 | 73,000 |
1984/03/08 | 1,080 | 1,080 | 1,070 | 1,070 | 54,000 |
1984/03/07 | 1,080 | 1,090 | 1,070 | 1,080 | 90,000 |
1984/03/06 | 1,080 | 1,090 | 1,070 | 1,080 | 334,000 |
1984/03/05 | 1,080 | 1,090 | 1,070 | 1,090 | 76,000 |
1984/03/03 | 1,080 | 1,080 | 1,070 | 1,080 | 55,000 |
1984/03/02 | 1,070 | 1,080 | 1,060 | 1,080 | 71,000 |
1984/03/01 | 1,070 | 1,080 | 1,060 | 1,080 | 106,000 |
1984/02/29 | 1,090 | 1,100 | 1,070 | 1,080 | 104,000 |
1984/02/28 | 1,090 | 1,120 | 1,070 | 1,080 | 392,000 |
1984/02/27 | 1,080 | 1,090 | 1,080 | 1,090 | 104,000 |
1984/02/25 | 1,080 | 1,080 | 1,060 | 1,070 | 51,000 |
1984/02/24 | 1,080 | 1,080 | 1,070 | 1,070 | 105,000 |
1984/02/23 | 1,080 | 1,090 | 1,070 | 1,080 | 29,000 |
1984/02/22 | 1,080 | 1,090 | 1,070 | 1,080 | 63,000 |
1984/02/21 | 1,070 | 1,080 | 1,060 | 1,080 | 72,000 |
1984/02/20 | 1,060 | 1,080 | 1,050 | 1,080 | 99,000 |
1984/02/18 | 1,050 | 1,060 | 1,050 | 1,060 | 87,000 |
1984/02/17 | 1,090 | 1,100 | 1,050 | 1,050 | 356,000 |
1984/02/16 | 1,080 | 1,090 | 1,070 | 1,090 | 169,000 |
1984/02/15 | 1,090 | 1,090 | 1,060 | 1,060 | 233,000 |
1984/02/14 | 1,020 | 1,020 | 1,000 | 1,010 | 57,000 |
1984/02/13 | 1,020 | 1,020 | 1,010 | 1,020 | 39,000 |
1984/02/10 | 1,010 | 1,020 | 1,010 | 1,020 | 43,000 |
1984/02/09 | 1,030 | 1,030 | 1,020 | 1,020 | 77,000 |
1984/02/08 | 1,040 | 1,050 | 1,030 | 1,030 | 56,000 |
1984/02/07 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 |
1984/02/06 | 1,050 | 1,050 | 1,040 | 1,040 | 44,000 |
1984/02/03 | 1,050 | 1,060 | 1,050 | 1,050 | 35,000 |
1984/02/02 | 1,040 | 1,060 | 1,040 | 1,050 | 52,000 |
1984/02/01 | 1,060 | 1,060 | 1,040 | 1,050 | 57,000 |
1984/01/31 | 1,050 | 1,060 | 1,040 | 1,060 | 35,000 |
1984/01/30 | 1,040 | 1,040 | 1,030 | 1,040 | 77,000 |
1984/01/28 | 1,050 | 1,050 | 1,030 | 1,040 | 74,000 |
1984/01/27 | 1,050 | 1,070 | 1,050 | 1,060 | 89,000 |
1984/01/26 | 1,060 | 1,060 | 1,050 | 1,050 | 122,000 |
1984/01/25 | 1,060 | 1,100 | 1,060 | 1,060 | 134,000 |
1984/01/24 | 1,060 | 1,060 | 1,060 | 1,060 | 45,000 |
1984/01/23 | 1,060 | 1,060 | 1,050 | 1,050 | 64,000 |
1984/01/21 | 1,060 | 1,060 | 1,050 | 1,060 | 27,000 |
1984/01/20 | 1,060 | 1,060 | 1,060 | 1,060 | 58,000 |
1984/01/19 | 1,090 | 1,090 | 1,060 | 1,060 | 55,000 |
1984/01/18 | 1,080 | 1,100 | 1,070 | 1,090 | 131,000 |
1984/01/17 | 1,030 | 1,070 | 1,020 | 1,070 | 130,000 |
1984/01/13 | 1,020 | 1,030 | 1,010 | 1,030 | 64,000 |
1984/01/12 | 1,020 | 1,030 | 1,010 | 1,020 | 103,000 |
1984/01/11 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 |
1984/01/10 | 1,030 | 1,030 | 1,010 | 1,010 | 67,000 |
1984/01/09 | 1,010 | 1,030 | 1,000 | 1,030 | 67,000 |
1984/01/07 | 1,010 | 1,010 | 1,000 | 1,000 | 34,000 |
1984/01/06 | 1,010 | 1,010 | 1,010 | 1,010 | 28,000 |
1984/01/05 | 1,010 | 1,020 | 1,000 | 1,000 | 83,000 |
1984/01/04 | 1,010 | 1,020 | 1,000 | 1,000 | 46,000 |