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 |
---|---|---|---|---|---|
1985/12/28 | 699 | 699 | 685 | 690 | 40,000 |
1985/12/27 | 690 | 700 | 690 | 700 | 88,000 |
1985/12/26 | 698 | 709 | 696 | 709 | 149,000 |
1985/12/25 | 680 | 695 | 675 | 695 | 87,000 |
1985/12/24 | 672 | 680 | 670 | 680 | 28,000 |
1985/12/23 | 666 | 672 | 666 | 672 | 85,000 |
1985/12/20 | 670 | 672 | 666 | 667 | 84,000 |
1985/12/19 | 666 | 671 | 666 | 666 | 12,000 |
1985/12/18 | 678 | 680 | 662 | 662 | 34,000 |
1985/12/17 | 677 | 680 | 659 | 662 | 90,000 |
1985/12/16 | 680 | 680 | 675 | 676 | 16,000 |
1985/12/13 | 687 | 687 | 675 | 675 | 117,000 |
1985/12/12 | 675 | 684 | 675 | 680 | 355,000 |
1985/12/11 | 660 | 674 | 660 | 674 | 61,000 |
1985/12/10 | 653 | 670 | 642 | 670 | 83,000 |
1985/12/09 | 645 | 651 | 643 | 651 | 156,000 |
1985/12/07 | 649 | 650 | 645 | 645 | 29,000 |
1985/12/06 | 642 | 647 | 641 | 645 | 80,000 |
1985/12/05 | 650 | 650 | 649 | 649 | 28,000 |
1985/12/04 | 650 | 650 | 648 | 650 | 229,000 |
1985/12/03 | 652 | 655 | 651 | 655 | 41,000 |
1985/12/02 | 656 | 656 | 651 | 655 | 45,000 |
1985/11/30 | 660 | 662 | 655 | 655 | 114,000 |
1985/11/29 | 665 | 670 | 660 | 660 | 30,000 |
1985/11/28 | 670 | 670 | 665 | 670 | 32,000 |
1985/11/27 | 665 | 665 | 665 | 665 | 39,000 |
1985/11/26 | 668 | 668 | 665 | 665 | 32,000 |
1985/11/25 | 670 | 670 | 667 | 667 | 77,000 |
1985/11/22 | 661 | 670 | 660 | 670 | 78,000 |
1985/11/21 | 661 | 670 | 660 | 661 | 76,000 |
1985/11/19 | 669 | 669 | 660 | 660 | 25,000 |
1985/11/18 | 670 | 670 | 669 | 669 | 4,000 |
1985/11/16 | 665 | 665 | 665 | 665 | 10,000 |
1985/11/15 | 675 | 675 | 670 | 671 | 15,000 |
1985/11/14 | 670 | 670 | 670 | 670 | 7,000 |
1985/11/13 | 671 | 677 | 670 | 677 | 19,000 |
1985/11/12 | 678 | 678 | 670 | 670 | 50,000 |
1985/11/11 | 676 | 682 | 675 | 680 | 24,000 |
1985/11/08 | 675 | 685 | 675 | 675 | 9,000 |
1985/11/07 | 680 | 680 | 675 | 675 | 4,000 |
1985/11/06 | 675 | 685 | 675 | 680 | 13,000 |
1985/11/05 | 676 | 685 | 676 | 685 | 23,000 |
1985/11/02 | 673 | 673 | 673 | 673 | 2,000 |
1985/11/01 | 681 | 685 | 671 | 672 | 34,000 |
1985/10/31 | 684 | 685 | 680 | 680 | 19,000 |
1985/10/30 | 680 | 685 | 680 | 685 | 21,000 |
1985/10/29 | 681 | 682 | 680 | 680 | 27,000 |
1985/10/28 | 691 | 693 | 680 | 680 | 26,000 |
1985/10/26 | 680 | 694 | 680 | 694 | 43,000 |
1985/10/25 | 690 | 694 | 688 | 688 | 109,000 |
1985/10/24 | 690 | 691 | 690 | 690 | 17,000 |
1985/10/23 | 690 | 694 | 690 | 694 | 24,000 |
1985/10/22 | 694 | 694 | 688 | 690 | 31,000 |
1985/10/21 | 690 | 695 | 685 | 688 | 23,000 |
1985/10/19 | 683 | 689 | 683 | 688 | 12,000 |
1985/10/18 | 682 | 690 | 682 | 690 | 20,000 |
1985/10/17 | 690 | 690 | 682 | 682 | 36,000 |
1985/10/16 | 699 | 699 | 696 | 698 | 11,000 |
1985/10/15 | 697 | 700 | 697 | 699 | 28,000 |
1985/10/14 | 693 | 700 | 693 | 696 | 12,000 |
1985/10/11 | 700 | 700 | 687 | 687 | 71,000 |
1985/10/09 | 686 | 686 | 686 | 686 | 9,000 |
1985/10/08 | 680 | 690 | 680 | 681 | 15,000 |
1985/10/07 | 686 | 686 | 680 | 680 | 15,000 |
1985/10/05 | 685 | 690 | 685 | 690 | 9,000 |
1985/10/04 | 688 | 690 | 687 | 687 | 13,000 |
1985/10/03 | 690 | 695 | 687 | 687 | 21,000 |
1985/10/02 | 696 | 700 | 696 | 697 | 45,000 |
1985/10/01 | 696 | 700 | 693 | 693 | 58,000 |
1985/09/30 | 705 | 705 | 700 | 700 | 25,000 |
1985/09/28 | 695 | 700 | 695 | 696 | 31,000 |
1985/09/27 | 701 | 705 | 694 | 701 | 49,000 |
1985/09/26 | 715 | 716 | 694 | 694 | 49,000 |
1985/09/25 | 700 | 710 | 698 | 710 | 40,000 |
1985/09/24 | 675 | 680 | 665 | 680 | 45,000 |
1985/09/21 | 666 | 675 | 661 | 675 | 163,000 |
1985/09/20 | 691 | 698 | 665 | 670 | 167,000 |
1985/09/19 | 715 | 715 | 690 | 690 | 75,000 |
1985/09/18 | 715 | 720 | 715 | 718 | 25,000 |
1985/09/17 | 715 | 725 | 715 | 725 | 11,000 |
1985/09/13 | 717 | 730 | 715 | 720 | 36,000 |
1985/09/12 | 715 | 720 | 715 | 715 | 15,000 |
1985/09/11 | 720 | 721 | 712 | 720 | 22,000 |
1985/09/10 | 718 | 718 | 710 | 717 | 19,000 |
1985/09/09 | 706 | 718 | 706 | 718 | 23,000 |
1985/09/07 | 710 | 715 | 705 | 715 | 41,000 |
1985/09/06 | 733 | 733 | 715 | 715 | 52,000 |
1985/09/05 | 735 | 738 | 733 | 735 | 40,000 |
1985/09/04 | 735 | 742 | 735 | 742 | 71,000 |
1985/09/03 | 745 | 747 | 735 | 745 | 65,000 |
1985/09/02 | 750 | 750 | 740 | 745 | 86,000 |
1985/08/31 | 740 | 745 | 735 | 740 | 91,000 |
1985/08/30 | 735 | 747 | 735 | 747 | 97,000 |
1985/08/29 | 729 | 738 | 725 | 730 | 108,000 |
1985/08/28 | 725 | 729 | 725 | 729 | 100,000 |
1985/08/27 | 720 | 730 | 715 | 720 | 50,000 |
1985/08/26 | 717 | 720 | 715 | 720 | 47,000 |
1985/08/24 | 711 | 711 | 706 | 706 | 10,000 |
1985/08/23 | 705 | 718 | 705 | 711 | 52,000 |
1985/08/22 | 703 | 706 | 701 | 702 | 31,000 |
1985/08/21 | 703 | 708 | 703 | 703 | 18,000 |
1985/08/20 | 710 | 710 | 700 | 710 | 26,000 |
1985/08/19 | 727 | 727 | 710 | 710 | 24,000 |
1985/08/17 | 730 | 730 | 720 | 726 | 77,000 |
1985/08/16 | 705 | 730 | 700 | 726 | 107,000 |
1985/08/15 | 695 | 700 | 692 | 695 | 29,000 |
1985/08/14 | 690 | 690 | 689 | 689 | 9,000 |
1985/08/13 | 695 | 700 | 681 | 700 | 21,000 |
1985/08/12 | 705 | 705 | 698 | 700 | 16,000 |
1985/08/09 | 704 | 710 | 704 | 709 | 13,000 |
1985/08/08 | 696 | 705 | 696 | 705 | 18,000 |
1985/08/07 | 700 | 700 | 690 | 690 | 31,000 |
1985/08/06 | 705 | 705 | 700 | 700 | 20,000 |
1985/08/05 | 710 | 710 | 705 | 705 | 27,000 |
1985/08/03 | 710 | 710 | 710 | 710 | 27,000 |
1985/08/02 | 715 | 715 | 710 | 710 | 28,000 |
1985/08/01 | 700 | 715 | 700 | 715 | 62,000 |
1985/07/31 | 706 | 710 | 700 | 700 | 25,000 |
1985/07/30 | 713 | 715 | 710 | 710 | 34,000 |
1985/07/29 | 731 | 731 | 713 | 730 | 83,000 |
1985/07/27 | 711 | 729 | 710 | 729 | 39,000 |
1985/07/26 | 735 | 745 | 710 | 730 | 91,000 |
1985/07/25 | 740 | 740 | 730 | 735 | 89,000 |
1985/07/24 | 750 | 755 | 721 | 730 | 68,000 |
1985/07/23 | 768 | 770 | 744 | 746 | 91,000 |
1985/07/22 | 800 | 800 | 770 | 778 | 445,000 |
1985/07/20 | 775 | 784 | 770 | 780 | 599,000 |
1985/07/19 | 727 | 777 | 720 | 770 | 784,000 |
1985/07/18 | 715 | 729 | 710 | 725 | 1,166,000 |
1985/07/17 | 686 | 705 | 680 | 705 | 259,000 |
1985/07/16 | 686 | 686 | 682 | 686 | 72,000 |
1985/07/15 | 678 | 700 | 678 | 690 | 78,000 |
1985/07/12 | 678 | 678 | 677 | 678 | 115,000 |
1985/07/11 | 670 | 678 | 670 | 678 | 53,000 |
1985/07/10 | 685 | 685 | 670 | 672 | 182,000 |
1985/07/09 | 699 | 700 | 681 | 681 | 70,000 |
1985/07/08 | 680 | 695 | 680 | 681 | 37,000 |
1985/07/06 | 698 | 700 | 675 | 675 | 49,000 |
1985/07/05 | 703 | 713 | 696 | 700 | 342,000 |
1985/07/04 | 709 | 724 | 708 | 710 | 343,000 |
1985/07/03 | 685 | 705 | 680 | 691 | 347,000 |
1985/07/02 | 670 | 674 | 635 | 635 | 514,000 |
1985/07/01 | 673 | 678 | 673 | 673 | 29,000 |
1985/06/29 | 670 | 680 | 670 | 671 | 9,000 |
1985/06/28 | 680 | 680 | 680 | 680 | 17,000 |
1985/06/27 | 678 | 683 | 670 | 682 | 38,000 |
1985/06/26 | 685 | 685 | 681 | 681 | 32,000 |
1985/06/25 | 680 | 685 | 675 | 685 | 46,000 |
1985/06/24 | 674 | 675 | 673 | 675 | 24,000 |
1985/06/22 | 665 | 671 | 665 | 665 | 11,000 |
1985/06/21 | 671 | 675 | 665 | 675 | 55,000 |
1985/06/20 | 672 | 672 | 671 | 671 | 13,000 |
1985/06/19 | 675 | 676 | 670 | 671 | 37,000 |
1985/06/18 | 676 | 680 | 675 | 675 | 45,000 |
1985/06/17 | 677 | 678 | 675 | 676 | 18,000 |
1985/06/15 | 676 | 678 | 674 | 675 | 21,000 |
1985/06/14 | 676 | 677 | 675 | 675 | 60,000 |
1985/06/13 | 678 | 678 | 675 | 675 | 28,000 |
1985/06/12 | 676 | 678 | 676 | 678 | 25,000 |
1985/06/11 | 672 | 678 | 672 | 672 | 20,000 |
1985/06/10 | 675 | 675 | 670 | 670 | 24,000 |
1985/06/07 | 679 | 679 | 675 | 675 | 25,000 |
1985/06/06 | 680 | 681 | 675 | 680 | 35,000 |
1985/06/05 | 670 | 680 | 670 | 680 | 31,000 |
1985/06/04 | 670 | 671 | 668 | 670 | 29,000 |
1985/06/03 | 671 | 671 | 668 | 670 | 18,000 |
1985/06/01 | 670 | 670 | 665 | 666 | 38,000 |
1985/05/31 | 666 | 670 | 666 | 670 | 25,000 |
1985/05/30 | 666 | 667 | 665 | 665 | 21,000 |
1985/05/29 | 669 | 670 | 665 | 665 | 19,000 |
1985/05/28 | 668 | 670 | 660 | 670 | 21,000 |
1985/05/27 | 656 | 665 | 656 | 665 | 51,000 |
1985/05/25 | 660 | 665 | 652 | 652 | 54,000 |
1985/05/24 | 675 | 675 | 650 | 650 | 92,000 |
1985/05/23 | 685 | 685 | 680 | 680 | 42,000 |
1985/05/22 | 688 | 690 | 683 | 685 | 31,000 |
1985/05/21 | 698 | 698 | 683 | 690 | 28,000 |
1985/05/20 | 682 | 700 | 681 | 700 | 34,000 |
1985/05/18 | 678 | 680 | 675 | 680 | 7,000 |
1985/05/17 | 681 | 681 | 675 | 675 | 76,000 |
1985/05/16 | 681 | 685 | 681 | 685 | 30,000 |
1985/05/15 | 679 | 682 | 678 | 681 | 46,000 |
1985/05/14 | 676 | 680 | 675 | 679 | 23,000 |
1985/05/13 | 679 | 680 | 675 | 676 | 13,000 |
1985/05/10 | 680 | 680 | 673 | 675 | 28,000 |
1985/05/09 | 674 | 680 | 674 | 678 | 30,000 |
1985/05/08 | 665 | 675 | 665 | 675 | 43,000 |
1985/05/07 | 680 | 680 | 675 | 675 | 27,000 |
1985/05/04 | 673 | 679 | 672 | 679 | 21,000 |
1985/05/02 | 675 | 675 | 672 | 672 | 8,000 |
1985/05/01 | 675 | 680 | 675 | 678 | 30,000 |
1985/04/30 | 675 | 680 | 671 | 671 | 12,000 |
1985/04/27 | 675 | 675 | 673 | 675 | 16,000 |
1985/04/26 | 671 | 678 | 670 | 675 | 28,000 |
1985/04/25 | 671 | 679 | 670 | 671 | 28,000 |
1985/04/23 | 670 | 671 | 670 | 671 | 11,000 |
1985/04/22 | 676 | 680 | 671 | 680 | 14,000 |
1985/04/20 | 680 | 685 | 676 | 680 | 13,000 |
1985/04/19 | 669 | 680 | 665 | 680 | 48,000 |
1985/04/18 | 669 | 670 | 668 | 668 | 18,000 |
1985/04/17 | 669 | 670 | 668 | 668 | 23,000 |
1985/04/16 | 682 | 685 | 670 | 670 | 16,000 |
1985/04/15 | 683 | 685 | 682 | 682 | 22,000 |
1985/04/12 | 684 | 685 | 683 | 685 | 27,000 |
1985/04/11 | 687 | 692 | 685 | 685 | 32,000 |
1985/04/10 | 688 | 696 | 685 | 696 | 32,000 |
1985/04/09 | 685 | 688 | 683 | 688 | 47,000 |
1985/04/08 | 683 | 683 | 681 | 681 | 15,000 |
1985/04/06 | 680 | 680 | 667 | 667 | 11,000 |
1985/04/05 | 670 | 680 | 660 | 665 | 34,000 |
1985/04/04 | 682 | 687 | 672 | 672 | 40,000 |
1985/04/03 | 677 | 690 | 677 | 682 | 40,000 |
1985/04/02 | 676 | 683 | 676 | 677 | 16,000 |
1985/04/01 | 671 | 676 | 671 | 675 | 70,000 |
1985/03/30 | 685 | 690 | 681 | 681 | 22,000 |
1985/03/29 | 699 | 699 | 695 | 695 | 66,000 |
1985/03/28 | 635 | 635 | 635 | 635 | 61,000 |
1985/03/27 | 663 | 663 | 630 | 630 | 205,000 |
1985/03/26 | 688 | 688 | 680 | 683 | 58,000 |
1985/03/25 | 680 | 681 | 680 | 680 | 27,000 |
1985/03/23 | 687 | 687 | 685 | 685 | 20,000 |
1985/03/22 | 690 | 690 | 686 | 687 | 17,000 |
1985/03/20 | 685 | 702 | 685 | 687 | 43,000 |
1985/03/19 | 670 | 687 | 670 | 687 | 36,000 |
1985/03/18 | 678 | 680 | 671 | 671 | 42,000 |
1985/03/16 | 680 | 682 | 678 | 680 | 17,000 |
1985/03/15 | 682 | 682 | 678 | 682 | 37,000 |
1985/03/14 | 683 | 685 | 681 | 685 | 27,000 |
1985/03/13 | 690 | 690 | 680 | 683 | 19,000 |
1985/03/12 | 680 | 696 | 680 | 690 | 46,000 |
1985/03/11 | 698 | 698 | 690 | 690 | 25,000 |
1985/03/08 | 700 | 700 | 690 | 695 | 26,000 |
1985/03/07 | 705 | 705 | 690 | 690 | 24,000 |
1985/03/06 | 727 | 729 | 716 | 720 | 59,000 |
1985/03/05 | 714 | 725 | 714 | 725 | 111,000 |
1985/03/04 | 690 | 713 | 690 | 705 | 85,000 |
1985/03/02 | 687 | 687 | 686 | 686 | 51,000 |
1985/03/01 | 657 | 670 | 655 | 670 | 45,000 |
1985/02/28 | 656 | 660 | 656 | 657 | 32,000 |
1985/02/27 | 662 | 663 | 656 | 656 | 24,000 |
1985/02/26 | 657 | 680 | 651 | 660 | 99,000 |
1985/02/25 | 660 | 660 | 657 | 657 | 45,000 |
1985/02/23 | 657 | 660 | 656 | 659 | 16,000 |
1985/02/22 | 660 | 660 | 656 | 656 | 54,000 |
1985/02/21 | 657 | 660 | 656 | 656 | 163,000 |
1985/02/20 | 660 | 660 | 656 | 656 | 80,000 |
1985/02/19 | 670 | 670 | 661 | 661 | 81,000 |
1985/02/18 | 672 | 676 | 670 | 670 | 44,000 |
1985/02/16 | 672 | 675 | 671 | 675 | 20,000 |
1985/02/15 | 673 | 677 | 671 | 677 | 15,000 |
1985/02/14 | 679 | 679 | 672 | 672 | 28,000 |
1985/02/13 | 675 | 681 | 671 | 675 | 21,000 |
1985/02/12 | 680 | 680 | 675 | 675 | 38,000 |
1985/02/07 | 680 | 681 | 680 | 680 | 13,000 |
1985/02/06 | 681 | 681 | 680 | 680 | 10,000 |
1985/02/05 | 680 | 685 | 680 | 680 | 23,000 |
1985/02/04 | 684 | 685 | 680 | 680 | 19,000 |
1985/02/02 | 684 | 684 | 683 | 683 | 8,000 |
1985/02/01 | 680 | 681 | 680 | 680 | 36,000 |
1985/01/31 | 682 | 695 | 682 | 690 | 13,000 |
1985/01/30 | 685 | 690 | 680 | 680 | 17,000 |
1985/01/29 | 691 | 695 | 685 | 695 | 26,000 |
1985/01/28 | 705 | 705 | 695 | 695 | 21,000 |
1985/01/26 | 710 | 710 | 700 | 700 | 25,000 |
1985/01/25 | 701 | 701 | 701 | 701 | 23,000 |
1985/01/24 | 705 | 715 | 700 | 700 | 13,000 |
1985/01/23 | 700 | 700 | 700 | 700 | 18,000 |
1985/01/22 | 715 | 724 | 710 | 716 | 20,000 |
1985/01/21 | 710 | 725 | 710 | 715 | 73,000 |
1985/01/19 | 701 | 710 | 700 | 710 | 41,000 |
1985/01/18 | 688 | 697 | 688 | 695 | 48,000 |
1985/01/17 | 683 | 689 | 682 | 688 | 26,000 |
1985/01/16 | 681 | 685 | 681 | 682 | 34,000 |
1985/01/14 | 673 | 678 | 671 | 678 | 31,000 |
1985/01/11 | 679 | 679 | 670 | 670 | 55,000 |
1985/01/10 | 681 | 681 | 680 | 681 | 33,000 |
1985/01/09 | 684 | 685 | 680 | 681 | 34,000 |
1985/01/08 | 685 | 685 | 680 | 685 | 21,000 |
1985/01/07 | 680 | 690 | 675 | 690 | 43,000 |
1985/01/05 | 690 | 690 | 685 | 688 | 40,000 |