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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,060 | 1,080 | 1,060 | 1,060 | 17,000 |
| 1988/12/27 | 1,070 | 1,080 | 1,060 | 1,080 | 29,000 |
| 1988/12/26 | 1,040 | 1,090 | 1,040 | 1,090 | 123,000 |
| 1988/12/24 | 1,030 | 1,040 | 1,030 | 1,040 | 34,000 |
| 1988/12/23 | 1,030 | 1,040 | 1,030 | 1,030 | 33,000 |
| 1988/12/22 | 1,050 | 1,050 | 1,030 | 1,030 | 124,000 |
| 1988/12/21 | 1,050 | 1,050 | 1,030 | 1,050 | 60,000 |
| 1988/12/20 | 1,050 | 1,050 | 1,030 | 1,040 | 276,000 |
| 1988/12/19 | 1,050 | 1,060 | 1,050 | 1,050 | 99,000 |
| 1988/12/16 | 1,030 | 1,050 | 1,030 | 1,040 | 43,000 |
| 1988/12/15 | 1,030 | 1,050 | 1,030 | 1,050 | 65,000 |
| 1988/12/14 | 1,030 | 1,040 | 1,030 | 1,040 | 30,000 |
| 1988/12/13 | 1,040 | 1,060 | 1,030 | 1,030 | 63,000 |
| 1988/12/12 | 1,050 | 1,060 | 1,040 | 1,040 | 27,000 |
| 1988/12/09 | 1,050 | 1,060 | 1,030 | 1,030 | 16,000 |
| 1988/12/08 | 1,050 | 1,060 | 1,040 | 1,060 | 28,000 |
| 1988/12/07 | 1,040 | 1,040 | 1,020 | 1,030 | 42,000 |
| 1988/12/06 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 |
| 1988/12/05 | 1,040 | 1,060 | 1,040 | 1,040 | 7,000 |
| 1988/12/03 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 |
| 1988/12/02 | 1,070 | 1,080 | 1,050 | 1,050 | 101,000 |
| 1988/12/01 | 1,060 | 1,080 | 1,060 | 1,080 | 169,000 |
| 1988/11/30 | 1,020 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1988/11/29 | 1,020 | 1,020 | 1,000 | 1,020 | 23,000 |
| 1988/11/28 | 1,040 | 1,040 | 1,000 | 1,000 | 49,000 |
| 1988/11/26 | 1,000 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1988/11/25 | 1,040 | 1,040 | 1,000 | 1,020 | 48,000 |
| 1988/11/24 | 1,030 | 1,030 | 1,000 | 1,000 | 27,000 |
| 1988/11/22 | 1,030 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1988/11/21 | 1,050 | 1,050 | 995 | 995 | 76,000 |
| 1988/11/18 | 1,050 | 1,050 | 1,030 | 1,050 | 132,000 |
| 1988/11/17 | 1,050 | 1,050 | 1,050 | 1,050 | 37,000 |
| 1988/11/16 | 1,050 | 1,060 | 1,040 | 1,040 | 92,000 |
| 1988/11/15 | 1,040 | 1,040 | 1,040 | 1,040 | 59,000 |
| 1988/11/14 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 |
| 1988/11/11 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 |
| 1988/11/10 | 1,020 | 1,040 | 1,020 | 1,020 | 58,000 |
| 1988/11/09 | 1,030 | 1,040 | 1,000 | 1,040 | 25,000 |
| 1988/11/08 | 1,040 | 1,050 | 1,030 | 1,030 | 164,000 |
| 1988/11/07 | 1,070 | 1,070 | 1,040 | 1,040 | 172,000 |
| 1988/11/05 | 1,070 | 1,070 | 1,070 | 1,070 | 102,000 |
| 1988/11/04 | 1,040 | 1,070 | 1,030 | 1,070 | 67,000 |
| 1988/11/02 | 1,060 | 1,070 | 1,040 | 1,040 | 166,000 |
| 1988/11/01 | 1,070 | 1,080 | 1,060 | 1,060 | 64,000 |
| 1988/10/31 | 1,090 | 1,100 | 1,070 | 1,070 | 79,000 |
| 1988/10/29 | 1,060 | 1,100 | 1,060 | 1,100 | 161,000 |
| 1988/10/28 | 1,060 | 1,070 | 1,060 | 1,060 | 34,000 |
| 1988/10/27 | 1,050 | 1,100 | 1,050 | 1,060 | 170,000 |
| 1988/10/26 | 1,050 | 1,050 | 1,050 | 1,050 | 62,000 |
| 1988/10/25 | 1,060 | 1,080 | 1,060 | 1,060 | 179,000 |
| 1988/10/24 | 1,040 | 1,050 | 1,040 | 1,050 | 126,000 |
| 1988/10/22 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 |
| 1988/10/21 | 1,040 | 1,050 | 1,040 | 1,040 | 29,000 |
| 1988/10/20 | 1,050 | 1,050 | 1,040 | 1,040 | 76,000 |
| 1988/10/19 | 1,050 | 1,060 | 1,040 | 1,050 | 104,000 |
| 1988/10/18 | 1,030 | 1,060 | 1,030 | 1,050 | 230,000 |
| 1988/10/17 | 1,050 | 1,060 | 1,030 | 1,030 | 188,000 |
| 1988/10/14 | 1,040 | 1,050 | 1,040 | 1,040 | 157,000 |
| 1988/10/13 | 1,060 | 1,070 | 1,030 | 1,030 | 331,000 |
| 1988/10/12 | 1,060 | 1,060 | 1,050 | 1,060 | 176,000 |
| 1988/10/11 | 1,060 | 1,060 | 1,050 | 1,050 | 80,000 |
| 1988/10/07 | 1,040 | 1,080 | 1,040 | 1,050 | 158,000 |
| 1988/10/06 | 1,040 | 1,040 | 1,020 | 1,030 | 132,000 |
| 1988/10/05 | 1,030 | 1,050 | 1,010 | 1,050 | 80,000 |
| 1988/10/04 | 1,050 | 1,050 | 1,030 | 1,030 | 52,000 |
| 1988/10/03 | 1,070 | 1,090 | 1,050 | 1,050 | 22,000 |
| 1988/10/01 | 1,100 | 1,100 | 1,070 | 1,070 | 87,000 |
| 1988/09/30 | 1,050 | 1,100 | 1,030 | 1,100 | 89,000 |
| 1988/09/29 | 1,050 | 1,060 | 1,050 | 1,050 | 46,000 |
| 1988/09/28 | 1,050 | 1,050 | 1,050 | 1,050 | 39,000 |
| 1988/09/27 | 1,050 | 1,080 | 1,050 | 1,050 | 30,000 |
| 1988/09/26 | 1,050 | 1,060 | 1,050 | 1,050 | 49,000 |
| 1988/09/24 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1988/09/22 | 1,090 | 1,090 | 1,050 | 1,050 | 162,000 |
| 1988/09/21 | 1,070 | 1,070 | 1,060 | 1,060 | 64,000 |
| 1988/09/20 | 1,110 | 1,120 | 1,100 | 1,100 | 92,000 |
| 1988/09/19 | 1,160 | 1,170 | 1,130 | 1,170 | 159,000 |
| 1988/09/16 | 1,100 | 1,190 | 1,080 | 1,170 | 699,000 |
| 1988/09/14 | 1,080 | 1,110 | 1,070 | 1,110 | 251,000 |
| 1988/09/13 | 1,070 | 1,080 | 1,050 | 1,060 | 228,000 |
| 1988/09/12 | 1,040 | 1,050 | 1,020 | 1,050 | 62,000 |
| 1988/09/09 | 1,010 | 1,020 | 1,000 | 1,020 | 109,000 |
| 1988/09/08 | 951 | 960 | 951 | 960 | 39,000 |
| 1988/09/07 | 950 | 962 | 950 | 962 | 16,000 |
| 1988/09/06 | 946 | 950 | 946 | 950 | 36,000 |
| 1988/09/05 | 950 | 965 | 940 | 940 | 119,000 |
| 1988/09/03 | 952 | 965 | 945 | 945 | 144,000 |
| 1988/09/02 | 984 | 985 | 945 | 945 | 92,000 |
| 1988/09/01 | 1,030 | 1,030 | 982 | 994 | 45,000 |
| 1988/08/31 | 1,050 | 1,060 | 1,050 | 1,050 | 47,000 |
| 1988/08/30 | 1,070 | 1,080 | 1,030 | 1,070 | 88,000 |
| 1988/08/29 | 1,100 | 1,100 | 1,070 | 1,070 | 92,000 |
| 1988/08/27 | 1,090 | 1,100 | 1,090 | 1,100 | 62,000 |
| 1988/08/26 | 1,110 | 1,110 | 1,100 | 1,100 | 210,000 |
| 1988/08/25 | 1,110 | 1,120 | 1,110 | 1,110 | 71,000 |
| 1988/08/24 | 1,120 | 1,130 | 1,110 | 1,110 | 130,000 |
| 1988/08/23 | 1,120 | 1,130 | 1,120 | 1,120 | 163,000 |
| 1988/08/22 | 1,120 | 1,130 | 1,120 | 1,130 | 51,000 |
| 1988/08/19 | 1,120 | 1,140 | 1,120 | 1,130 | 150,000 |
| 1988/08/18 | 1,120 | 1,120 | 1,100 | 1,120 | 126,000 |
| 1988/08/17 | 1,110 | 1,130 | 1,100 | 1,100 | 89,000 |
| 1988/08/16 | 1,120 | 1,130 | 1,110 | 1,110 | 75,000 |
| 1988/08/15 | 1,130 | 1,130 | 1,110 | 1,120 | 74,000 |
| 1988/08/12 | 1,130 | 1,130 | 1,110 | 1,130 | 84,000 |
| 1988/08/11 | 1,120 | 1,140 | 1,110 | 1,140 | 166,000 |
| 1988/08/10 | 1,130 | 1,140 | 1,120 | 1,140 | 204,000 |
| 1988/08/09 | 1,150 | 1,160 | 1,130 | 1,160 | 337,000 |
| 1988/08/08 | 1,150 | 1,150 | 1,110 | 1,140 | 114,000 |
| 1988/08/06 | 1,100 | 1,130 | 1,090 | 1,100 | 178,000 |
| 1988/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | 128,000 |
| 1988/08/04 | 1,120 | 1,120 | 1,110 | 1,110 | 347,000 |
| 1988/08/03 | 1,120 | 1,130 | 1,110 | 1,130 | 196,000 |
| 1988/08/02 | 1,130 | 1,130 | 1,120 | 1,120 | 78,000 |
| 1988/08/01 | 1,130 | 1,150 | 1,130 | 1,130 | 106,000 |
| 1988/07/30 | 1,120 | 1,140 | 1,120 | 1,130 | 123,000 |
| 1988/07/29 | 1,140 | 1,150 | 1,120 | 1,140 | 147,000 |
| 1988/07/28 | 1,120 | 1,150 | 1,110 | 1,150 | 339,000 |
| 1988/07/27 | 1,130 | 1,140 | 1,120 | 1,120 | 267,000 |
| 1988/07/26 | 1,130 | 1,140 | 1,120 | 1,120 | 253,000 |
| 1988/07/25 | 1,100 | 1,130 | 1,080 | 1,120 | 261,000 |
| 1988/07/23 | 1,090 | 1,110 | 1,080 | 1,090 | 137,000 |
| 1988/07/22 | 1,110 | 1,130 | 1,110 | 1,110 | 358,000 |
| 1988/07/21 | 1,100 | 1,130 | 1,090 | 1,090 | 502,000 |
| 1988/07/20 | 1,160 | 1,170 | 1,080 | 1,100 | 785,000 |
| 1988/07/19 | 1,130 | 1,220 | 1,080 | 1,180 | 2,186,000 |
| 1988/07/18 | 1,090 | 1,100 | 1,070 | 1,070 | 94,000 |
| 1988/07/15 | 1,130 | 1,140 | 1,070 | 1,070 | 405,000 |
| 1988/07/14 | 1,130 | 1,140 | 1,100 | 1,130 | 2,005,000 |
| 1988/07/13 | 1,080 | 1,090 | 1,070 | 1,090 | 560,000 |
| 1988/07/12 | 1,080 | 1,090 | 1,060 | 1,070 | 687,000 |
| 1988/07/11 | 1,050 | 1,100 | 1,030 | 1,090 | 762,000 |
| 1988/07/08 | 1,020 | 1,050 | 1,010 | 1,030 | 355,000 |
| 1988/07/07 | 1,010 | 1,020 | 1,010 | 1,010 | 554,000 |
| 1988/07/06 | 1,020 | 1,030 | 981 | 1,020 | 329,000 |
| 1988/07/05 | 1,000 | 1,030 | 1,000 | 1,020 | 164,000 |
| 1988/07/04 | 1,000 | 1,020 | 999 | 999 | 43,000 |
| 1988/07/02 | 990 | 1,040 | 990 | 1,040 | 154,000 |
| 1988/07/01 | 1,040 | 1,050 | 1,010 | 1,010 | 252,000 |
| 1988/06/30 | 1,030 | 1,040 | 1,010 | 1,030 | 238,000 |
| 1988/06/29 | 1,060 | 1,070 | 1,010 | 1,010 | 139,000 |
| 1988/06/28 | 1,050 | 1,060 | 1,020 | 1,060 | 294,000 |
| 1988/06/27 | 1,060 | 1,080 | 1,050 | 1,070 | 515,000 |
| 1988/06/25 | 1,060 | 1,070 | 1,030 | 1,060 | 424,000 |
| 1988/06/24 | 1,100 | 1,120 | 1,080 | 1,100 | 2,727,000 |
| 1988/06/23 | 980 | 1,070 | 975 | 1,070 | 2,115,000 |
| 1988/06/22 | 981 | 989 | 970 | 970 | 114,000 |
| 1988/06/21 | 961 | 980 | 960 | 979 | 112,000 |
| 1988/06/20 | 954 | 970 | 950 | 958 | 121,000 |
| 1988/06/17 | 948 | 960 | 948 | 953 | 87,000 |
| 1988/06/16 | 965 | 966 | 945 | 945 | 79,000 |
| 1988/06/15 | 966 | 970 | 965 | 966 | 59,000 |
| 1988/06/14 | 970 | 970 | 965 | 965 | 122,000 |
| 1988/06/13 | 964 | 974 | 964 | 970 | 95,000 |
| 1988/06/10 | 970 | 980 | 960 | 970 | 242,000 |
| 1988/06/09 | 986 | 990 | 980 | 980 | 87,000 |
| 1988/06/08 | 980 | 985 | 965 | 984 | 144,000 |
| 1988/06/07 | 990 | 998 | 982 | 990 | 98,000 |
| 1988/06/06 | 1,010 | 1,010 | 993 | 993 | 173,000 |
| 1988/06/04 | 1,000 | 1,000 | 981 | 995 | 112,000 |
| 1988/06/03 | 1,010 | 1,010 | 989 | 989 | 259,000 |
| 1988/06/02 | 994 | 1,010 | 988 | 1,010 | 676,000 |
| 1988/06/01 | 970 | 985 | 960 | 984 | 254,000 |
| 1988/05/31 | 960 | 980 | 960 | 961 | 142,000 |
| 1988/05/30 | 971 | 977 | 950 | 958 | 159,000 |
| 1988/05/28 | 990 | 992 | 968 | 970 | 259,000 |
| 1988/05/27 | 995 | 1,010 | 981 | 993 | 941,000 |
| 1988/05/26 | 970 | 1,020 | 969 | 995 | 1,513,000 |
| 1988/05/25 | 965 | 966 | 955 | 957 | 346,000 |
| 1988/05/24 | 955 | 955 | 939 | 950 | 182,000 |
| 1988/05/23 | 960 | 961 | 950 | 955 | 177,000 |
| 1988/05/20 | 965 | 970 | 958 | 965 | 481,000 |
| 1988/05/19 | 955 | 974 | 953 | 970 | 1,279,000 |
| 1988/05/18 | 920 | 960 | 920 | 960 | 580,000 |
| 1988/05/17 | 917 | 940 | 916 | 917 | 210,000 |
| 1988/05/16 | 914 | 935 | 914 | 924 | 115,000 |
| 1988/05/13 | 925 | 930 | 922 | 924 | 158,000 |
| 1988/05/12 | 906 | 945 | 906 | 930 | 411,000 |
| 1988/05/11 | 940 | 948 | 911 | 916 | 252,000 |
| 1988/05/10 | 925 | 948 | 915 | 945 | 190,000 |
| 1988/05/09 | 945 | 945 | 930 | 935 | 143,000 |
| 1988/05/07 | 960 | 960 | 945 | 954 | 313,000 |
| 1988/05/06 | 950 | 974 | 940 | 953 | 1,457,000 |
| 1988/05/02 | 910 | 947 | 910 | 940 | 750,000 |
| 1988/04/30 | 905 | 919 | 903 | 910 | 107,000 |
| 1988/04/28 | 899 | 915 | 895 | 905 | 219,000 |
| 1988/04/27 | 908 | 908 | 890 | 899 | 289,000 |
| 1988/04/26 | 930 | 930 | 900 | 910 | 644,000 |
| 1988/04/25 | 885 | 924 | 884 | 924 | 1,446,000 |
| 1988/04/23 | 872 | 875 | 868 | 868 | 140,000 |
| 1988/04/22 | 863 | 874 | 860 | 868 | 192,000 |
| 1988/04/21 | 879 | 880 | 865 | 865 | 227,000 |
| 1988/04/20 | 850 | 880 | 849 | 875 | 711,000 |
| 1988/04/19 | 849 | 850 | 842 | 849 | 134,000 |
| 1988/04/18 | 845 | 849 | 838 | 838 | 123,000 |
| 1988/04/15 | 819 | 830 | 816 | 830 | 100,000 |
| 1988/04/14 | 828 | 828 | 821 | 826 | 60,000 |
| 1988/04/13 | 820 | 830 | 820 | 822 | 165,000 |
| 1988/04/12 | 820 | 820 | 810 | 815 | 56,000 |
| 1988/04/11 | 807 | 818 | 807 | 810 | 68,000 |
| 1988/04/08 | 812 | 815 | 807 | 807 | 46,000 |
| 1988/04/07 | 820 | 820 | 802 | 818 | 54,000 |
| 1988/04/06 | 800 | 800 | 792 | 799 | 62,000 |
| 1988/04/05 | 800 | 800 | 790 | 790 | 53,000 |
| 1988/04/04 | 808 | 808 | 795 | 795 | 64,000 |
| 1988/04/02 | 783 | 790 | 783 | 788 | 60,000 |
| 1988/04/01 | 794 | 801 | 793 | 793 | 69,000 |
| 1988/03/31 | 798 | 800 | 780 | 790 | 64,000 |
| 1988/03/30 | 796 | 800 | 795 | 799 | 50,000 |
| 1988/03/29 | 795 | 800 | 790 | 791 | 63,000 |
| 1988/03/28 | 788 | 793 | 788 | 793 | 27,000 |
| 1988/03/26 | 798 | 804 | 798 | 798 | 89,000 |
| 1988/03/25 | 802 | 810 | 802 | 802 | 94,000 |
| 1988/03/24 | 805 | 805 | 798 | 798 | 54,000 |
| 1988/03/23 | 801 | 809 | 800 | 801 | 22,000 |
| 1988/03/22 | 808 | 808 | 798 | 800 | 34,000 |
| 1988/03/18 | 815 | 815 | 810 | 815 | 49,000 |
| 1988/03/17 | 814 | 815 | 810 | 815 | 50,000 |
| 1988/03/16 | 821 | 825 | 810 | 815 | 45,000 |
| 1988/03/15 | 818 | 825 | 818 | 825 | 54,000 |
| 1988/03/14 | 830 | 830 | 818 | 818 | 73,000 |
| 1988/03/11 | 825 | 830 | 820 | 830 | 77,000 |
| 1988/03/10 | 828 | 834 | 825 | 825 | 99,000 |
| 1988/03/09 | 835 | 835 | 825 | 828 | 44,000 |
| 1988/03/08 | 840 | 840 | 830 | 835 | 140,000 |
| 1988/03/07 | 845 | 858 | 836 | 839 | 351,000 |
| 1988/03/05 | 835 | 835 | 831 | 835 | 214,000 |
| 1988/03/04 | 834 | 838 | 821 | 834 | 164,000 |
| 1988/03/03 | 818 | 835 | 818 | 835 | 133,000 |
| 1988/03/02 | 808 | 820 | 807 | 818 | 92,000 |
| 1988/03/01 | 801 | 819 | 801 | 805 | 76,000 |
| 1988/02/29 | 800 | 805 | 800 | 800 | 35,000 |
| 1988/02/27 | 800 | 800 | 800 | 800 | 27,000 |
| 1988/02/26 | 805 | 814 | 805 | 810 | 48,000 |
| 1988/02/25 | 815 | 815 | 805 | 805 | 47,000 |
| 1988/02/24 | 788 | 799 | 787 | 795 | 70,000 |
| 1988/02/23 | 786 | 788 | 786 | 787 | 32,000 |
| 1988/02/22 | 810 | 810 | 785 | 785 | 52,000 |
| 1988/02/19 | 810 | 810 | 804 | 805 | 48,000 |
| 1988/02/18 | 801 | 810 | 801 | 802 | 46,000 |
| 1988/02/17 | 813 | 820 | 810 | 819 | 59,000 |
| 1988/02/16 | 810 | 811 | 805 | 810 | 51,000 |
| 1988/02/15 | 810 | 820 | 801 | 802 | 34,000 |
| 1988/02/12 | 797 | 820 | 796 | 810 | 64,000 |
| 1988/02/10 | 776 | 787 | 776 | 787 | 32,000 |
| 1988/02/09 | 794 | 794 | 775 | 775 | 26,000 |
| 1988/02/08 | 799 | 799 | 795 | 796 | 41,000 |
| 1988/02/06 | 800 | 805 | 788 | 799 | 75,000 |
| 1988/02/05 | 800 | 810 | 800 | 800 | 57,000 |
| 1988/02/04 | 815 | 826 | 800 | 802 | 118,000 |
| 1988/02/03 | 829 | 834 | 810 | 831 | 80,000 |
| 1988/02/02 | 844 | 849 | 821 | 835 | 196,000 |
| 1988/02/01 | 821 | 840 | 811 | 840 | 322,000 |
| 1988/01/30 | 794 | 820 | 791 | 820 | 215,000 |
| 1988/01/29 | 810 | 813 | 795 | 799 | 253,000 |
| 1988/01/28 | 771 | 814 | 771 | 814 | 469,000 |
| 1988/01/27 | 745 | 780 | 745 | 770 | 362,000 |
| 1988/01/26 | 747 | 748 | 744 | 744 | 63,000 |
| 1988/01/25 | 730 | 749 | 730 | 749 | 52,000 |
| 1988/01/23 | 730 | 750 | 730 | 750 | 68,000 |
| 1988/01/22 | 719 | 729 | 719 | 729 | 21,000 |
| 1988/01/21 | 716 | 721 | 715 | 716 | 35,000 |
| 1988/01/20 | 713 | 730 | 713 | 718 | 40,000 |
| 1988/01/19 | 731 | 739 | 723 | 723 | 11,000 |
| 1988/01/18 | 739 | 739 | 721 | 721 | 89,000 |
| 1988/01/14 | 710 | 720 | 710 | 712 | 16,000 |
| 1988/01/13 | 712 | 715 | 710 | 710 | 22,000 |
| 1988/01/12 | 722 | 722 | 717 | 717 | 7,000 |
| 1988/01/11 | 710 | 712 | 710 | 712 | 15,000 |
| 1988/01/08 | 700 | 710 | 700 | 710 | 23,000 |
| 1988/01/07 | 700 | 701 | 690 | 690 | 37,000 |
| 1988/01/06 | 705 | 730 | 705 | 730 | 22,000 |
| 1988/01/05 | 716 | 716 | 701 | 701 | 49,000 |