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 |
---|---|---|---|---|---|
1989/12/29 | 2,520 | 2,530 | 2,480 | 2,520 | 162,000 |
1989/12/28 | 2,490 | 2,520 | 2,430 | 2,520 | 199,000 |
1989/12/27 | 2,450 | 2,520 | 2,430 | 2,490 | 454,000 |
1989/12/26 | 2,500 | 2,510 | 2,420 | 2,430 | 100,000 |
1989/12/25 | 2,510 | 2,520 | 2,450 | 2,460 | 215,000 |
1989/12/22 | 2,540 | 2,540 | 2,420 | 2,530 | 229,000 |
1989/12/21 | 2,500 | 2,550 | 2,490 | 2,520 | 758,000 |
1989/12/20 | 2,490 | 2,590 | 2,480 | 2,500 | 1,835,000 |
1989/12/19 | 2,490 | 2,490 | 2,440 | 2,450 | 600,000 |
1989/12/18 | 2,350 | 2,530 | 2,330 | 2,530 | 2,495,000 |
1989/12/15 | 2,300 | 2,340 | 2,290 | 2,330 | 127,000 |
1989/12/14 | 2,300 | 2,300 | 2,290 | 2,290 | 122,000 |
1989/12/13 | 2,290 | 2,360 | 2,290 | 2,340 | 207,000 |
1989/12/12 | 2,340 | 2,390 | 2,310 | 2,330 | 113,000 |
1989/12/11 | 2,400 | 2,400 | 2,330 | 2,330 | 123,000 |
1989/12/08 | 2,390 | 2,410 | 2,360 | 2,370 | 309,000 |
1989/12/07 | 2,350 | 2,380 | 2,330 | 2,380 | 222,000 |
1989/12/06 | 2,380 | 2,390 | 2,350 | 2,380 | 325,000 |
1989/12/05 | 2,400 | 2,400 | 2,350 | 2,380 | 111,000 |
1989/12/04 | 2,350 | 2,420 | 2,350 | 2,390 | 245,000 |
1989/12/01 | 2,370 | 2,390 | 2,340 | 2,390 | 628,000 |
1989/11/30 | 2,350 | 2,390 | 2,320 | 2,330 | 322,000 |
1989/11/29 | 2,340 | 2,340 | 2,250 | 2,250 | 99,000 |
1989/11/28 | 2,340 | 2,340 | 2,280 | 2,340 | 150,000 |
1989/11/27 | 2,320 | 2,340 | 2,260 | 2,260 | 135,000 |
1989/11/24 | 2,310 | 2,350 | 2,300 | 2,310 | 161,000 |
1989/11/22 | 2,330 | 2,350 | 2,290 | 2,340 | 101,000 |
1989/11/21 | 2,320 | 2,370 | 2,310 | 2,310 | 253,000 |
1989/11/20 | 2,210 | 2,340 | 2,180 | 2,340 | 103,000 |
1989/11/17 | 2,300 | 2,330 | 2,250 | 2,250 | 78,000 |
1989/11/16 | 2,290 | 2,340 | 2,290 | 2,340 | 78,000 |
1989/11/15 | 2,300 | 2,320 | 2,250 | 2,290 | 288,000 |
1989/11/14 | 2,330 | 2,360 | 2,320 | 2,320 | 197,000 |
1989/11/13 | 2,390 | 2,390 | 2,350 | 2,370 | 173,000 |
1989/11/10 | 2,440 | 2,440 | 2,360 | 2,390 | 382,000 |
1989/11/09 | 2,470 | 2,510 | 2,380 | 2,480 | 1,759,000 |
1989/11/08 | 2,390 | 2,540 | 2,340 | 2,430 | 4,817,000 |
1989/11/07 | 2,250 | 2,450 | 2,230 | 2,390 | 2,549,000 |
1989/11/06 | 2,100 | 2,230 | 2,090 | 2,220 | 896,000 |
1989/11/02 | 2,120 | 2,150 | 2,110 | 2,120 | 253,000 |
1989/11/01 | 2,080 | 2,170 | 2,080 | 2,120 | 406,000 |
1989/10/31 | 2,030 | 2,070 | 2,030 | 2,060 | 139,000 |
1989/10/30 | 2,050 | 2,050 | 2,030 | 2,030 | 60,000 |
1989/10/27 | 2,150 | 2,170 | 2,070 | 2,070 | 77,000 |
1989/10/26 | 2,150 | 2,170 | 2,050 | 2,130 | 477,000 |
1989/10/25 | 2,190 | 2,190 | 2,100 | 2,100 | 121,000 |
1989/10/24 | 2,180 | 2,180 | 2,140 | 2,150 | 214,000 |
1989/10/23 | 2,170 | 2,210 | 2,170 | 2,190 | 230,000 |
1989/10/20 | 2,200 | 2,240 | 2,190 | 2,190 | 569,000 |
1989/10/19 | 2,160 | 2,240 | 2,160 | 2,190 | 853,000 |
1989/10/18 | 2,160 | 2,190 | 2,050 | 2,050 | 453,000 |
1989/10/17 | 1,960 | 2,160 | 1,960 | 2,160 | 696,000 |
1989/10/16 | 1,900 | 1,980 | 1,900 | 1,960 | 194,000 |
1989/10/13 | 1,900 | 1,930 | 1,900 | 1,930 | 67,000 |
1989/10/12 | 1,910 | 1,920 | 1,900 | 1,900 | 69,000 |
1989/10/11 | 1,930 | 1,960 | 1,900 | 1,900 | 59,000 |
1989/10/09 | 1,950 | 1,950 | 1,920 | 1,920 | 67,000 |
1989/10/06 | 1,960 | 1,960 | 1,920 | 1,920 | 99,000 |
1989/10/05 | 1,950 | 1,950 | 1,910 | 1,940 | 60,000 |
1989/10/04 | 1,920 | 1,940 | 1,910 | 1,920 | 20,000 |
1989/10/03 | 1,970 | 1,970 | 1,920 | 1,920 | 44,000 |
1989/10/02 | 2,000 | 2,010 | 1,970 | 1,970 | 83,000 |
1989/09/29 | 1,920 | 2,000 | 1,910 | 2,000 | 110,000 |
1989/09/28 | 1,930 | 1,930 | 1,900 | 1,910 | 123,000 |
1989/09/27 | 1,980 | 1,980 | 1,930 | 1,930 | 78,000 |
1989/09/26 | 1,940 | 1,990 | 1,920 | 1,990 | 66,000 |
1989/09/25 | 1,940 | 1,940 | 1,890 | 1,890 | 26,000 |
1989/09/22 | 1,920 | 1,950 | 1,900 | 1,910 | 216,000 |
1989/09/21 | 1,920 | 1,940 | 1,910 | 1,920 | 160,000 |
1989/09/20 | 1,870 | 1,890 | 1,860 | 1,890 | 47,000 |
1989/09/19 | 1,880 | 1,910 | 1,870 | 1,870 | 64,000 |
1989/09/18 | 1,910 | 1,910 | 1,880 | 1,900 | 32,000 |
1989/09/14 | 1,820 | 1,900 | 1,820 | 1,900 | 74,000 |
1989/09/13 | 1,810 | 1,850 | 1,810 | 1,850 | 110,000 |
1989/09/12 | 1,830 | 1,850 | 1,810 | 1,820 | 96,000 |
1989/09/11 | 1,810 | 1,820 | 1,800 | 1,820 | 72,000 |
1989/09/08 | 1,870 | 1,870 | 1,780 | 1,820 | 305,000 |
1989/09/07 | 1,950 | 1,950 | 1,900 | 1,900 | 105,000 |
1989/09/06 | 1,990 | 2,000 | 1,950 | 1,960 | 158,000 |
1989/09/05 | 2,010 | 2,010 | 2,000 | 2,010 | 25,000 |
1989/09/04 | 2,030 | 2,030 | 2,000 | 2,030 | 32,000 |
1989/09/01 | 2,020 | 2,060 | 1,990 | 2,050 | 155,000 |
1989/08/31 | 2,000 | 2,070 | 1,980 | 2,000 | 129,000 |
1989/08/30 | 2,010 | 2,030 | 1,940 | 2,000 | 416,000 |
1989/08/29 | 2,090 | 2,090 | 2,010 | 2,040 | 58,000 |
1989/08/28 | 2,090 | 2,090 | 2,060 | 2,060 | 82,000 |
1989/08/25 | 2,070 | 2,100 | 2,000 | 2,100 | 189,000 |
1989/08/24 | 2,070 | 2,070 | 2,030 | 2,070 | 49,000 |
1989/08/23 | 2,080 | 2,090 | 2,030 | 2,070 | 260,000 |
1989/08/22 | 2,060 | 2,090 | 2,010 | 2,040 | 216,000 |
1989/08/21 | 2,130 | 2,130 | 2,070 | 2,070 | 106,000 |
1989/08/18 | 2,080 | 2,090 | 2,060 | 2,090 | 107,000 |
1989/08/17 | 2,090 | 2,090 | 2,030 | 2,080 | 98,000 |
1989/08/16 | 2,090 | 2,090 | 2,030 | 2,080 | 123,000 |
1989/08/15 | 2,090 | 2,120 | 2,070 | 2,100 | 207,000 |
1989/08/14 | 2,060 | 2,090 | 2,060 | 2,060 | 44,000 |
1989/08/11 | 2,160 | 2,160 | 2,060 | 2,140 | 203,000 |
1989/08/10 | 2,160 | 2,200 | 2,160 | 2,160 | 71,000 |
1989/08/09 | 2,180 | 2,200 | 2,170 | 2,190 | 256,000 |
1989/08/08 | 2,210 | 2,240 | 2,160 | 2,220 | 371,000 |
1989/08/07 | 2,210 | 2,220 | 2,210 | 2,220 | 14,000 |
1989/08/04 | 2,210 | 2,230 | 2,200 | 2,220 | 131,000 |
1989/08/03 | 2,220 | 2,280 | 2,220 | 2,230 | 39,000 |
1989/08/02 | 2,250 | 2,280 | 2,200 | 2,280 | 79,000 |
1989/08/01 | 2,280 | 2,290 | 2,250 | 2,250 | 95,000 |
1989/07/31 | 2,260 | 2,320 | 2,220 | 2,320 | 329,000 |
1989/07/28 | 2,210 | 2,300 | 2,210 | 2,300 | 96,000 |
1989/07/27 | 2,230 | 2,270 | 2,200 | 2,270 | 171,000 |
1989/07/26 | 2,280 | 2,290 | 2,230 | 2,230 | 157,000 |
1989/07/25 | 2,280 | 2,280 | 2,250 | 2,250 | 112,000 |
1989/07/24 | 2,260 | 2,320 | 2,260 | 2,320 | 28,000 |
1989/07/21 | 2,270 | 2,350 | 2,270 | 2,300 | 149,000 |
1989/07/20 | 2,330 | 2,330 | 2,280 | 2,300 | 100,000 |
1989/07/19 | 2,240 | 2,370 | 2,240 | 2,300 | 564,000 |
1989/07/18 | 2,170 | 2,290 | 2,130 | 2,280 | 351,000 |
1989/07/17 | 2,250 | 2,250 | 2,180 | 2,200 | 270,000 |
1989/07/14 | 2,290 | 2,300 | 2,260 | 2,280 | 224,000 |
1989/07/13 | 2,330 | 2,340 | 2,300 | 2,300 | 240,000 |
1989/07/12 | 2,360 | 2,380 | 2,310 | 2,370 | 360,000 |
1989/07/11 | 2,370 | 2,400 | 2,370 | 2,370 | 178,000 |
1989/07/10 | 2,410 | 2,420 | 2,390 | 2,400 | 126,000 |
1989/07/07 | 2,480 | 2,480 | 2,420 | 2,440 | 421,000 |
1989/07/06 | 2,540 | 2,540 | 2,460 | 2,490 | 481,000 |
1989/07/05 | 2,550 | 2,570 | 2,500 | 2,550 | 2,116,000 |
1989/07/04 | 2,560 | 2,570 | 2,470 | 2,520 | 921,000 |
1989/07/03 | 2,490 | 2,570 | 2,450 | 2,560 | 2,456,000 |
1989/06/30 | 2,430 | 2,480 | 2,400 | 2,480 | 704,000 |
1989/06/29 | 2,480 | 2,500 | 2,430 | 2,460 | 3,350,000 |
1989/06/28 | 2,430 | 2,450 | 2,380 | 2,450 | 1,156,000 |
1989/06/27 | 2,340 | 2,410 | 2,340 | 2,360 | 1,140,000 |
1989/06/26 | 2,270 | 2,320 | 2,250 | 2,300 | 324,000 |
1989/06/23 | 2,360 | 2,360 | 2,300 | 2,300 | 296,000 |
1989/06/22 | 2,380 | 2,440 | 2,350 | 2,350 | 279,000 |
1989/06/21 | 2,410 | 2,450 | 2,410 | 2,420 | 736,000 |
1989/06/20 | 2,350 | 2,400 | 2,310 | 2,400 | 217,000 |
1989/06/19 | 2,390 | 2,420 | 2,350 | 2,390 | 206,000 |
1989/06/16 | 2,470 | 2,470 | 2,390 | 2,430 | 699,000 |
1989/06/15 | 2,540 | 2,570 | 2,390 | 2,390 | 2,409,000 |
1989/06/14 | 2,350 | 2,520 | 2,340 | 2,510 | 2,521,000 |
1989/06/13 | 2,430 | 2,450 | 2,380 | 2,380 | 1,510,000 |
1989/06/12 | 2,350 | 2,480 | 2,330 | 2,390 | 2,344,000 |
1989/06/09 | 2,440 | 2,480 | 2,370 | 2,390 | 2,603,000 |
1989/06/08 | 2,380 | 2,570 | 2,300 | 2,520 | 10,156,000 |
1989/06/07 | 2,260 | 2,380 | 2,260 | 2,340 | 6,082,000 |
1989/06/06 | 1,920 | 2,090 | 1,890 | 2,050 | 2,558,000 |
1989/06/05 | 2,050 | 2,070 | 1,950 | 1,950 | 1,344,000 |
1989/06/02 | 2,000 | 2,120 | 2,000 | 2,090 | 4,040,000 |
1989/06/01 | 1,770 | 1,900 | 1,770 | 1,850 | 1,066,000 |
1989/05/31 | 1,750 | 1,810 | 1,750 | 1,770 | 479,000 |
1989/05/30 | 1,790 | 1,800 | 1,780 | 1,780 | 179,000 |
1989/05/29 | 1,800 | 1,820 | 1,780 | 1,820 | 340,000 |
1989/05/26 | 1,800 | 1,830 | 1,770 | 1,830 | 446,000 |
1989/05/25 | 1,770 | 1,830 | 1,770 | 1,820 | 735,000 |
1989/05/24 | 1,740 | 1,800 | 1,740 | 1,800 | 117,000 |
1989/05/23 | 1,740 | 1,780 | 1,740 | 1,760 | 175,000 |
1989/05/22 | 1,820 | 1,820 | 1,790 | 1,800 | 86,000 |
1989/05/19 | 1,750 | 1,840 | 1,750 | 1,840 | 339,000 |
1989/05/18 | 1,750 | 1,790 | 1,750 | 1,760 | 309,000 |
1989/05/17 | 1,790 | 1,800 | 1,770 | 1,770 | 347,000 |
1989/05/16 | 1,750 | 1,840 | 1,740 | 1,820 | 959,000 |
1989/05/15 | 1,700 | 1,780 | 1,700 | 1,740 | 155,000 |
1989/05/12 | 1,750 | 1,770 | 1,720 | 1,730 | 335,000 |
1989/05/11 | 1,770 | 1,810 | 1,770 | 1,780 | 294,000 |
1989/05/10 | 1,720 | 1,810 | 1,720 | 1,790 | 381,000 |
1989/05/09 | 1,710 | 1,750 | 1,690 | 1,720 | 375,000 |
1989/05/08 | 1,820 | 1,830 | 1,770 | 1,770 | 541,000 |
1989/05/02 | 1,860 | 1,940 | 1,850 | 1,850 | 3,728,000 |
1989/05/01 | 1,730 | 1,860 | 1,720 | 1,840 | 1,409,000 |
1989/04/28 | 1,690 | 1,720 | 1,670 | 1,720 | 611,000 |
1989/04/27 | 1,680 | 1,750 | 1,660 | 1,690 | 2,054,000 |
1989/04/26 | 1,630 | 1,700 | 1,600 | 1,650 | 3,029,000 |
1989/04/25 | 1,430 | 1,560 | 1,430 | 1,560 | 1,215,000 |
1989/04/24 | 1,400 | 1,440 | 1,400 | 1,440 | 282,000 |
1989/04/21 | 1,420 | 1,440 | 1,390 | 1,400 | 75,000 |
1989/04/20 | 1,470 | 1,470 | 1,430 | 1,430 | 274,000 |
1989/04/19 | 1,410 | 1,490 | 1,390 | 1,470 | 690,000 |
1989/04/18 | 1,400 | 1,420 | 1,360 | 1,420 | 263,000 |
1989/04/17 | 1,390 | 1,400 | 1,350 | 1,380 | 123,000 |
1989/04/14 | 1,350 | 1,380 | 1,340 | 1,360 | 250,000 |
1989/04/13 | 1,410 | 1,410 | 1,350 | 1,350 | 178,000 |
1989/04/12 | 1,430 | 1,430 | 1,370 | 1,390 | 321,000 |
1989/04/11 | 1,360 | 1,430 | 1,330 | 1,410 | 288,000 |
1989/04/10 | 1,360 | 1,370 | 1,350 | 1,370 | 103,000 |
1989/04/07 | 1,340 | 1,410 | 1,340 | 1,380 | 476,000 |
1989/04/06 | 1,350 | 1,400 | 1,320 | 1,350 | 483,000 |
1989/04/05 | 1,310 | 1,360 | 1,290 | 1,350 | 376,000 |
1989/04/04 | 1,320 | 1,330 | 1,310 | 1,310 | 179,000 |
1989/04/03 | 1,300 | 1,330 | 1,300 | 1,310 | 393,000 |
1989/03/31 | 1,290 | 1,350 | 1,280 | 1,280 | 322,000 |
1989/03/30 | 1,300 | 1,320 | 1,280 | 1,280 | 484,000 |
1989/03/29 | 1,250 | 1,290 | 1,250 | 1,290 | 164,000 |
1989/03/28 | 1,230 | 1,260 | 1,230 | 1,250 | 128,000 |
1989/03/27 | 1,240 | 1,240 | 1,220 | 1,230 | 71,000 |
1989/03/24 | 1,240 | 1,260 | 1,220 | 1,260 | 110,000 |
1989/03/23 | 1,270 | 1,270 | 1,250 | 1,260 | 62,000 |
1989/03/22 | 1,280 | 1,290 | 1,240 | 1,270 | 171,000 |
1989/03/20 | 1,250 | 1,280 | 1,250 | 1,260 | 207,000 |
1989/03/17 | 1,300 | 1,300 | 1,260 | 1,290 | 235,000 |
1989/03/16 | 1,280 | 1,310 | 1,280 | 1,300 | 306,000 |
1989/03/15 | 1,220 | 1,290 | 1,220 | 1,290 | 237,000 |
1989/03/14 | 1,240 | 1,270 | 1,210 | 1,210 | 203,000 |
1989/03/13 | 1,260 | 1,260 | 1,230 | 1,240 | 61,000 |
1989/03/10 | 1,290 | 1,300 | 1,240 | 1,260 | 143,000 |
1989/03/09 | 1,320 | 1,330 | 1,270 | 1,300 | 980,000 |
1989/03/08 | 1,160 | 1,340 | 1,160 | 1,340 | 775,000 |
1989/03/07 | 1,160 | 1,170 | 1,140 | 1,150 | 290,000 |
1989/03/06 | 1,170 | 1,170 | 1,150 | 1,160 | 99,000 |
1989/03/03 | 1,160 | 1,170 | 1,150 | 1,150 | 264,000 |
1989/03/02 | 1,140 | 1,170 | 1,140 | 1,140 | 104,000 |
1989/03/01 | 1,130 | 1,140 | 1,130 | 1,140 | 71,000 |
1989/02/28 | 1,130 | 1,150 | 1,130 | 1,130 | 113,000 |
1989/02/27 | 1,090 | 1,170 | 1,090 | 1,120 | 224,000 |
1989/02/23 | 1,130 | 1,130 | 1,100 | 1,120 | 157,000 |
1989/02/22 | 1,130 | 1,150 | 1,120 | 1,130 | 163,000 |
1989/02/21 | 1,130 | 1,140 | 1,110 | 1,130 | 70,000 |
1989/02/20 | 1,170 | 1,180 | 1,140 | 1,140 | 65,000 |
1989/02/17 | 1,150 | 1,170 | 1,130 | 1,170 | 123,000 |
1989/02/16 | 1,140 | 1,150 | 1,130 | 1,130 | 111,000 |
1989/02/15 | 1,130 | 1,150 | 1,110 | 1,120 | 103,000 |
1989/02/14 | 1,150 | 1,160 | 1,130 | 1,130 | 133,000 |
1989/02/13 | 1,190 | 1,190 | 1,170 | 1,170 | 130,000 |
1989/02/10 | 1,190 | 1,190 | 1,170 | 1,170 | 171,000 |
1989/02/09 | 1,180 | 1,190 | 1,160 | 1,170 | 316,000 |
1989/02/08 | 1,190 | 1,210 | 1,190 | 1,200 | 93,000 |
1989/02/07 | 1,200 | 1,230 | 1,200 | 1,200 | 204,000 |
1989/02/06 | 1,210 | 1,220 | 1,210 | 1,220 | 166,000 |
1989/02/03 | 1,240 | 1,240 | 1,220 | 1,240 | 136,000 |
1989/02/02 | 1,200 | 1,230 | 1,200 | 1,220 | 171,000 |
1989/02/01 | 1,230 | 1,250 | 1,220 | 1,220 | 79,000 |
1989/01/31 | 1,250 | 1,260 | 1,230 | 1,260 | 110,000 |
1989/01/30 | 1,270 | 1,280 | 1,260 | 1,270 | 85,000 |
1989/01/28 | 1,260 | 1,280 | 1,250 | 1,280 | 502,000 |
1989/01/27 | 1,240 | 1,270 | 1,220 | 1,270 | 400,000 |
1989/01/26 | 1,220 | 1,230 | 1,200 | 1,230 | 137,000 |
1989/01/25 | 1,250 | 1,250 | 1,200 | 1,200 | 167,000 |
1989/01/24 | 1,190 | 1,250 | 1,190 | 1,230 | 365,000 |
1989/01/23 | 1,210 | 1,230 | 1,200 | 1,210 | 402,000 |
1989/01/20 | 1,220 | 1,230 | 1,210 | 1,220 | 215,000 |
1989/01/19 | 1,240 | 1,270 | 1,220 | 1,250 | 633,000 |
1989/01/18 | 1,210 | 1,240 | 1,210 | 1,240 | 190,000 |
1989/01/17 | 1,220 | 1,240 | 1,210 | 1,210 | 107,000 |
1989/01/13 | 1,190 | 1,250 | 1,190 | 1,220 | 624,000 |
1989/01/12 | 1,170 | 1,190 | 1,160 | 1,160 | 213,000 |
1989/01/11 | 1,200 | 1,220 | 1,150 | 1,190 | 625,000 |
1989/01/10 | 1,140 | 1,220 | 1,130 | 1,200 | 1,067,000 |
1989/01/09 | 1,150 | 1,150 | 1,090 | 1,130 | 294,000 |
1989/01/06 | 1,090 | 1,160 | 1,090 | 1,130 | 650,000 |
1989/01/05 | 1,110 | 1,110 | 1,080 | 1,090 | 110,000 |
1989/01/04 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 |