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 |
---|---|---|---|---|---|
1986/12/26 | 645 | 646 | 640 | 646 | 81,000 |
1986/12/25 | 660 | 660 | 646 | 646 | 50,000 |
1986/12/24 | 678 | 678 | 670 | 670 | 12,000 |
1986/12/23 | 671 | 671 | 671 | 671 | 8,000 |
1986/12/22 | 696 | 696 | 688 | 688 | 41,000 |
1986/12/19 | 680 | 697 | 670 | 697 | 176,000 |
1986/12/18 | 678 | 683 | 670 | 683 | 74,000 |
1986/12/17 | 681 | 682 | 672 | 680 | 44,000 |
1986/12/16 | 673 | 682 | 672 | 682 | 112,000 |
1986/12/15 | 670 | 683 | 665 | 674 | 93,000 |
1986/12/12 | 665 | 673 | 665 | 666 | 87,000 |
1986/12/11 | 665 | 669 | 665 | 665 | 69,000 |
1986/12/10 | 662 | 670 | 660 | 669 | 52,000 |
1986/12/09 | 648 | 662 | 647 | 662 | 68,000 |
1986/12/08 | 655 | 655 | 645 | 645 | 40,000 |
1986/12/06 | 650 | 654 | 642 | 650 | 46,000 |
1986/12/05 | 646 | 646 | 641 | 643 | 38,000 |
1986/12/04 | 646 | 650 | 645 | 645 | 70,000 |
1986/12/03 | 650 | 650 | 645 | 645 | 33,000 |
1986/12/02 | 650 | 650 | 645 | 646 | 13,000 |
1986/12/01 | 650 | 650 | 643 | 650 | 13,000 |
1986/11/29 | 642 | 647 | 641 | 643 | 9,000 |
1986/11/28 | 650 | 650 | 640 | 640 | 51,000 |
1986/11/27 | 650 | 650 | 641 | 641 | 22,000 |
1986/11/26 | 655 | 659 | 650 | 659 | 105,000 |
1986/11/25 | 650 | 650 | 645 | 645 | 36,000 |
1986/11/22 | 645 | 645 | 645 | 645 | 3,000 |
1986/11/21 | 650 | 650 | 640 | 641 | 6,000 |
1986/11/20 | 636 | 650 | 636 | 650 | 11,000 |
1986/11/19 | 650 | 650 | 642 | 645 | 47,000 |
1986/11/18 | 651 | 652 | 641 | 641 | 97,000 |
1986/11/17 | 650 | 651 | 650 | 651 | 7,000 |
1986/11/14 | 658 | 658 | 650 | 651 | 15,000 |
1986/11/13 | 651 | 655 | 651 | 655 | 12,000 |
1986/11/12 | 640 | 676 | 640 | 665 | 48,000 |
1986/11/11 | 635 | 635 | 635 | 635 | 29,000 |
1986/11/10 | 635 | 635 | 631 | 635 | 25,000 |
1986/11/07 | 630 | 635 | 630 | 635 | 23,000 |
1986/11/06 | 630 | 630 | 630 | 630 | 12,000 |
1986/11/05 | 610 | 615 | 605 | 615 | 31,000 |
1986/11/04 | 630 | 630 | 610 | 610 | 46,000 |
1986/11/01 | 630 | 631 | 630 | 630 | 13,000 |
1986/10/31 | 635 | 635 | 625 | 630 | 69,000 |
1986/10/30 | 630 | 643 | 630 | 635 | 18,000 |
1986/10/29 | 630 | 639 | 628 | 639 | 18,000 |
1986/10/28 | 622 | 626 | 622 | 626 | 10,000 |
1986/10/27 | 620 | 622 | 620 | 622 | 10,000 |
1986/10/25 | 631 | 631 | 620 | 620 | 38,000 |
1986/10/24 | 605 | 630 | 601 | 630 | 25,000 |
1986/10/23 | 601 | 601 | 600 | 600 | 43,000 |
1986/10/22 | 600 | 600 | 596 | 600 | 14,000 |
1986/10/21 | 600 | 606 | 596 | 605 | 40,000 |
1986/10/20 | 603 | 605 | 602 | 602 | 10,000 |
1986/10/17 | 605 | 605 | 598 | 600 | 44,000 |
1986/10/16 | 605 | 605 | 590 | 595 | 58,000 |
1986/10/15 | 607 | 607 | 600 | 605 | 20,000 |
1986/10/14 | 610 | 620 | 600 | 620 | 80,000 |
1986/10/13 | 625 | 625 | 609 | 610 | 37,000 |
1986/10/09 | 633 | 634 | 625 | 630 | 44,000 |
1986/10/08 | 632 | 633 | 632 | 633 | 21,000 |
1986/10/07 | 630 | 633 | 612 | 612 | 36,000 |
1986/10/06 | 625 | 625 | 615 | 615 | 23,000 |
1986/10/04 | 625 | 625 | 625 | 625 | 8,000 |
1986/10/03 | 602 | 608 | 602 | 608 | 11,000 |
1986/10/02 | 604 | 620 | 600 | 600 | 79,000 |
1986/10/01 | 630 | 631 | 624 | 624 | 68,000 |
1986/09/30 | 630 | 650 | 630 | 630 | 97,000 |
1986/09/29 | 635 | 635 | 630 | 630 | 32,000 |
1986/09/26 | 655 | 655 | 635 | 635 | 118,000 |
1986/09/25 | 651 | 651 | 641 | 641 | 54,000 |
1986/09/24 | 650 | 651 | 650 | 651 | 9,000 |
1986/09/22 | 640 | 650 | 640 | 650 | 12,000 |
1986/09/19 | 645 | 650 | 640 | 640 | 19,000 |
1986/09/18 | 641 | 650 | 641 | 650 | 20,000 |
1986/09/17 | 650 | 657 | 635 | 635 | 30,000 |
1986/09/16 | 660 | 665 | 653 | 653 | 36,000 |
1986/09/12 | 664 | 664 | 660 | 660 | 26,000 |
1986/09/11 | 669 | 669 | 666 | 666 | 12,000 |
1986/09/10 | 665 | 666 | 665 | 666 | 23,000 |
1986/09/09 | 665 | 665 | 665 | 665 | 14,000 |
1986/09/08 | 665 | 670 | 660 | 665 | 16,000 |
1986/09/06 | 668 | 668 | 665 | 665 | 20,000 |
1986/09/05 | 675 | 675 | 668 | 668 | 34,000 |
1986/09/04 | 668 | 668 | 668 | 668 | 12,000 |
1986/09/03 | 677 | 678 | 668 | 668 | 12,000 |
1986/09/02 | 671 | 683 | 669 | 683 | 22,000 |
1986/09/01 | 665 | 680 | 665 | 670 | 37,000 |
1986/08/30 | 670 | 670 | 666 | 666 | 17,000 |
1986/08/29 | 666 | 670 | 662 | 670 | 15,000 |
1986/08/28 | 670 | 680 | 665 | 680 | 14,000 |
1986/08/27 | 661 | 674 | 661 | 674 | 27,000 |
1986/08/26 | 678 | 678 | 668 | 668 | 31,000 |
1986/08/25 | 690 | 690 | 678 | 678 | 43,000 |
1986/08/23 | 660 | 678 | 660 | 678 | 22,000 |
1986/08/22 | 665 | 665 | 660 | 660 | 10,000 |
1986/08/21 | 668 | 670 | 665 | 666 | 29,000 |
1986/08/20 | 680 | 680 | 667 | 678 | 27,000 |
1986/08/19 | 665 | 690 | 665 | 690 | 31,000 |
1986/08/18 | 690 | 691 | 690 | 690 | 30,000 |
1986/08/15 | 700 | 700 | 685 | 685 | 86,000 |
1986/08/14 | 673 | 700 | 673 | 700 | 80,000 |
1986/08/13 | 659 | 670 | 659 | 670 | 98,000 |
1986/08/12 | 658 | 670 | 658 | 669 | 10,000 |
1986/08/11 | 659 | 659 | 659 | 659 | 3,000 |
1986/08/08 | 665 | 670 | 655 | 655 | 21,000 |
1986/08/07 | 652 | 670 | 652 | 670 | 51,000 |
1986/08/06 | 674 | 680 | 672 | 680 | 27,000 |
1986/08/05 | 660 | 664 | 660 | 664 | 15,000 |
1986/08/04 | 656 | 665 | 656 | 660 | 17,000 |
1986/08/02 | 660 | 660 | 655 | 655 | 28,000 |
1986/08/01 | 662 | 669 | 660 | 660 | 40,000 |
1986/07/31 | 666 | 675 | 661 | 661 | 37,000 |
1986/07/30 | 675 | 676 | 666 | 666 | 56,000 |
1986/07/29 | 685 | 685 | 663 | 668 | 105,000 |
1986/07/28 | 685 | 685 | 685 | 685 | 13,000 |
1986/07/26 | 675 | 685 | 675 | 682 | 15,000 |
1986/07/25 | 678 | 685 | 675 | 675 | 45,000 |
1986/07/24 | 680 | 680 | 675 | 676 | 18,000 |
1986/07/23 | 682 | 682 | 675 | 675 | 53,000 |
1986/07/22 | 670 | 685 | 670 | 682 | 19,000 |
1986/07/21 | 670 | 671 | 660 | 660 | 45,000 |
1986/07/19 | 696 | 696 | 683 | 684 | 57,000 |
1986/07/18 | 697 | 700 | 696 | 696 | 56,000 |
1986/07/17 | 703 | 705 | 700 | 700 | 38,000 |
1986/07/16 | 702 | 705 | 700 | 700 | 35,000 |
1986/07/15 | 705 | 705 | 702 | 702 | 34,000 |
1986/07/14 | 701 | 710 | 700 | 705 | 32,000 |
1986/07/11 | 701 | 710 | 701 | 705 | 44,000 |
1986/07/10 | 715 | 715 | 710 | 710 | 63,000 |
1986/07/09 | 715 | 725 | 711 | 712 | 57,000 |
1986/07/08 | 729 | 729 | 716 | 716 | 24,000 |
1986/07/07 | 715 | 726 | 715 | 725 | 74,000 |
1986/07/05 | 711 | 715 | 711 | 712 | 37,000 |
1986/07/04 | 716 | 720 | 711 | 720 | 81,000 |
1986/07/03 | 719 | 725 | 715 | 715 | 43,000 |
1986/07/02 | 725 | 725 | 720 | 720 | 20,000 |
1986/07/01 | 722 | 725 | 720 | 725 | 16,000 |
1986/06/30 | 725 | 725 | 711 | 711 | 106,000 |
1986/06/28 | 712 | 730 | 712 | 730 | 29,000 |
1986/06/27 | 726 | 730 | 710 | 710 | 55,000 |
1986/06/26 | 720 | 730 | 712 | 726 | 52,000 |
1986/06/25 | 730 | 730 | 712 | 730 | 73,000 |
1986/06/24 | 710 | 723 | 710 | 723 | 57,000 |
1986/06/23 | 715 | 725 | 710 | 712 | 47,000 |
1986/06/21 | 720 | 725 | 715 | 720 | 25,000 |
1986/06/20 | 735 | 735 | 720 | 720 | 93,000 |
1986/06/19 | 720 | 735 | 712 | 735 | 62,000 |
1986/06/18 | 720 | 735 | 720 | 735 | 56,000 |
1986/06/17 | 735 | 736 | 710 | 715 | 64,000 |
1986/06/16 | 710 | 740 | 710 | 735 | 82,000 |
1986/06/13 | 716 | 718 | 710 | 710 | 34,000 |
1986/06/12 | 738 | 738 | 716 | 716 | 46,000 |
1986/06/11 | 738 | 740 | 730 | 730 | 175,000 |
1986/06/10 | 739 | 739 | 730 | 730 | 181,000 |
1986/06/09 | 740 | 740 | 729 | 738 | 73,000 |
1986/06/07 | 716 | 729 | 716 | 716 | 25,000 |
1986/06/06 | 719 | 720 | 716 | 719 | 78,000 |
1986/06/05 | 741 | 745 | 731 | 739 | 133,000 |
1986/06/04 | 730 | 749 | 730 | 741 | 315,000 |
1986/06/03 | 720 | 730 | 720 | 730 | 153,000 |
1986/06/02 | 698 | 725 | 695 | 716 | 252,000 |
1986/05/31 | 691 | 695 | 688 | 695 | 27,000 |
1986/05/30 | 688 | 692 | 686 | 691 | 33,000 |
1986/05/29 | 690 | 691 | 688 | 688 | 56,000 |
1986/05/28 | 699 | 700 | 691 | 691 | 36,000 |
1986/05/27 | 699 | 700 | 695 | 699 | 91,000 |
1986/05/26 | 697 | 699 | 688 | 695 | 82,000 |
1986/05/24 | 691 | 695 | 688 | 688 | 43,000 |
1986/05/23 | 690 | 698 | 687 | 690 | 76,000 |
1986/05/22 | 696 | 700 | 690 | 690 | 79,000 |
1986/05/21 | 695 | 698 | 680 | 690 | 46,000 |
1986/05/20 | 685 | 690 | 682 | 690 | 45,000 |
1986/05/19 | 685 | 685 | 680 | 680 | 32,000 |
1986/05/17 | 681 | 681 | 681 | 681 | 5,000 |
1986/05/16 | 695 | 699 | 682 | 682 | 108,000 |
1986/05/15 | 691 | 691 | 685 | 685 | 37,000 |
1986/05/14 | 681 | 685 | 681 | 681 | 8,000 |
1986/05/13 | 681 | 695 | 680 | 690 | 63,000 |
1986/05/12 | 689 | 690 | 684 | 684 | 28,000 |
1986/05/09 | 690 | 700 | 687 | 687 | 66,000 |
1986/05/08 | 685 | 695 | 685 | 690 | 63,000 |
1986/05/07 | 699 | 700 | 692 | 700 | 113,000 |
1986/05/06 | 698 | 698 | 690 | 698 | 39,000 |
1986/05/02 | 679 | 695 | 679 | 688 | 51,000 |
1986/05/01 | 676 | 679 | 675 | 678 | 27,000 |
1986/04/30 | 677 | 680 | 675 | 676 | 39,000 |
1986/04/28 | 677 | 677 | 675 | 675 | 25,000 |
1986/04/26 | 676 | 677 | 675 | 675 | 49,000 |
1986/04/25 | 677 | 680 | 676 | 677 | 57,000 |
1986/04/24 | 680 | 680 | 676 | 677 | 34,000 |
1986/04/23 | 680 | 680 | 680 | 680 | 23,000 |
1986/04/22 | 684 | 685 | 680 | 680 | 26,000 |
1986/04/21 | 680 | 685 | 680 | 684 | 50,000 |
1986/04/19 | 683 | 690 | 680 | 680 | 19,000 |
1986/04/18 | 698 | 698 | 680 | 680 | 31,000 |
1986/04/17 | 678 | 700 | 678 | 700 | 105,000 |
1986/04/16 | 678 | 680 | 676 | 678 | 18,000 |
1986/04/15 | 680 | 685 | 676 | 676 | 23,000 |
1986/04/14 | 685 | 692 | 680 | 685 | 28,000 |
1986/04/11 | 693 | 693 | 680 | 690 | 42,000 |
1986/04/10 | 677 | 687 | 675 | 680 | 64,000 |
1986/04/09 | 676 | 680 | 676 | 677 | 26,000 |
1986/04/08 | 680 | 680 | 680 | 680 | 14,000 |
1986/04/07 | 675 | 676 | 675 | 675 | 34,000 |
1986/04/04 | 676 | 681 | 675 | 675 | 35,000 |
1986/04/03 | 682 | 682 | 675 | 675 | 24,000 |
1986/04/02 | 698 | 698 | 680 | 680 | 64,000 |
1986/04/01 | 683 | 698 | 683 | 695 | 104,000 |
1986/03/31 | 695 | 695 | 680 | 680 | 30,000 |
1986/03/29 | 690 | 700 | 682 | 695 | 24,000 |
1986/03/28 | 695 | 700 | 691 | 691 | 56,000 |
1986/03/27 | 670 | 670 | 651 | 655 | 87,000 |
1986/03/26 | 682 | 690 | 681 | 690 | 25,000 |
1986/03/25 | 690 | 690 | 680 | 681 | 35,000 |
1986/03/24 | 693 | 699 | 681 | 690 | 26,000 |
1986/03/22 | 699 | 699 | 692 | 692 | 21,000 |
1986/03/20 | 680 | 698 | 680 | 692 | 28,000 |
1986/03/19 | 690 | 691 | 685 | 690 | 42,000 |
1986/03/18 | 695 | 695 | 691 | 691 | 62,000 |
1986/03/17 | 699 | 705 | 695 | 695 | 62,000 |
1986/03/15 | 703 | 710 | 700 | 700 | 60,000 |
1986/03/14 | 710 | 711 | 701 | 703 | 61,000 |
1986/03/13 | 700 | 710 | 695 | 700 | 74,000 |
1986/03/12 | 695 | 705 | 695 | 704 | 56,000 |
1986/03/11 | 693 | 695 | 693 | 694 | 27,000 |
1986/03/10 | 700 | 700 | 693 | 695 | 73,000 |
1986/03/07 | 693 | 700 | 693 | 700 | 74,000 |
1986/03/06 | 693 | 700 | 693 | 693 | 45,000 |
1986/03/05 | 702 | 702 | 692 | 692 | 76,000 |
1986/03/04 | 701 | 711 | 701 | 701 | 49,000 |
1986/03/03 | 719 | 720 | 711 | 711 | 68,000 |
1986/03/01 | 712 | 720 | 712 | 715 | 85,000 |
1986/02/28 | 703 | 714 | 702 | 710 | 61,000 |
1986/02/27 | 700 | 707 | 700 | 705 | 114,000 |
1986/02/26 | 695 | 696 | 690 | 695 | 139,000 |
1986/02/25 | 699 | 700 | 694 | 700 | 26,000 |
1986/02/24 | 696 | 700 | 693 | 693 | 35,000 |
1986/02/22 | 696 | 700 | 691 | 693 | 23,000 |
1986/02/21 | 709 | 709 | 696 | 696 | 30,000 |
1986/02/20 | 718 | 718 | 700 | 700 | 109,000 |
1986/02/19 | 710 | 722 | 710 | 715 | 103,000 |
1986/02/18 | 725 | 725 | 710 | 710 | 273,000 |
1986/02/17 | 682 | 690 | 682 | 685 | 120,000 |
1986/02/15 | 681 | 684 | 680 | 681 | 19,000 |
1986/02/14 | 681 | 685 | 680 | 680 | 39,000 |
1986/02/13 | 685 | 685 | 679 | 680 | 70,000 |
1986/02/12 | 680 | 685 | 680 | 685 | 48,000 |
1986/02/10 | 675 | 685 | 675 | 678 | 36,000 |
1986/02/07 | 666 | 675 | 666 | 675 | 56,000 |
1986/02/06 | 670 | 670 | 666 | 666 | 60,000 |
1986/02/05 | 665 | 675 | 665 | 675 | 31,000 |
1986/02/04 | 666 | 667 | 665 | 665 | 38,000 |
1986/02/03 | 670 | 673 | 665 | 666 | 69,000 |
1986/02/01 | 675 | 678 | 668 | 675 | 32,000 |
1986/01/31 | 675 | 675 | 668 | 668 | 25,000 |
1986/01/30 | 666 | 670 | 666 | 667 | 20,000 |
1986/01/29 | 671 | 678 | 660 | 670 | 31,000 |
1986/01/28 | 680 | 680 | 665 | 680 | 60,000 |
1986/01/27 | 685 | 685 | 671 | 671 | 30,000 |
1986/01/25 | 673 | 677 | 670 | 671 | 40,000 |
1986/01/24 | 675 | 675 | 671 | 673 | 14,000 |
1986/01/23 | 674 | 674 | 670 | 670 | 37,000 |
1986/01/22 | 676 | 677 | 672 | 673 | 28,000 |
1986/01/21 | 672 | 680 | 671 | 672 | 17,000 |
1986/01/20 | 675 | 676 | 670 | 670 | 101,000 |
1986/01/18 | 683 | 683 | 675 | 675 | 78,000 |
1986/01/17 | 685 | 689 | 681 | 681 | 52,000 |
1986/01/16 | 693 | 698 | 690 | 690 | 15,000 |
1986/01/14 | 700 | 700 | 695 | 695 | 60,000 |
1986/01/13 | 690 | 700 | 690 | 698 | 51,000 |
1986/01/10 | 679 | 698 | 678 | 685 | 75,000 |
1986/01/09 | 682 | 684 | 675 | 675 | 77,000 |
1986/01/08 | 698 | 700 | 676 | 682 | 71,000 |
1986/01/07 | 690 | 693 | 690 | 692 | 55,000 |
1986/01/06 | 705 | 705 | 698 | 698 | 36,000 |
1986/01/04 | 695 | 704 | 695 | 700 | 76,000 |