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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,080 | 1,120 | 1,080 | 1,090 | 69,000 |
| 1995/12/28 | 1,110 | 1,110 | 1,090 | 1,090 | 90,000 |
| 1995/12/27 | 1,110 | 1,130 | 1,110 | 1,120 | 129,000 |
| 1995/12/26 | 1,100 | 1,120 | 1,100 | 1,110 | 277,000 |
| 1995/12/25 | 1,080 | 1,090 | 1,080 | 1,080 | 130,000 |
| 1995/12/22 | 1,080 | 1,090 | 1,070 | 1,080 | 218,000 |
| 1995/12/21 | 1,070 | 1,090 | 1,070 | 1,070 | 179,000 |
| 1995/12/20 | 1,070 | 1,080 | 1,050 | 1,050 | 143,000 |
| 1995/12/19 | 1,070 | 1,080 | 1,060 | 1,080 | 125,000 |
| 1995/12/18 | 1,080 | 1,080 | 1,070 | 1,080 | 76,000 |
| 1995/12/15 | 1,080 | 1,090 | 1,040 | 1,040 | 210,000 |
| 1995/12/14 | 1,080 | 1,090 | 1,070 | 1,070 | 137,000 |
| 1995/12/13 | 1,060 | 1,100 | 1,060 | 1,100 | 244,000 |
| 1995/12/12 | 1,100 | 1,100 | 1,080 | 1,080 | 86,000 |
| 1995/12/11 | 1,110 | 1,110 | 1,080 | 1,100 | 13,000 |
| 1995/12/08 | 1,070 | 1,110 | 1,070 | 1,110 | 179,000 |
| 1995/12/07 | 1,110 | 1,120 | 1,100 | 1,120 | 169,000 |
| 1995/12/06 | 1,090 | 1,100 | 1,080 | 1,090 | 92,000 |
| 1995/12/05 | 1,090 | 1,100 | 1,080 | 1,090 | 124,000 |
| 1995/12/04 | 1,080 | 1,100 | 1,080 | 1,090 | 183,000 |
| 1995/12/01 | 1,080 | 1,090 | 1,060 | 1,080 | 153,000 |
| 1995/11/30 | 1,060 | 1,080 | 1,050 | 1,060 | 200,000 |
| 1995/11/29 | 1,060 | 1,060 | 1,020 | 1,050 | 342,000 |
| 1995/11/28 | 1,050 | 1,070 | 1,040 | 1,060 | 183,000 |
| 1995/11/27 | 1,010 | 1,060 | 1,010 | 1,030 | 470,000 |
| 1995/11/24 | 1,020 | 1,020 | 1,000 | 1,000 | 299,000 |
| 1995/11/22 | 1,020 | 1,020 | 1,010 | 1,020 | 549,000 |
| 1995/11/21 | 1,030 | 1,030 | 1,010 | 1,010 | 288,000 |
| 1995/11/20 | 1,050 | 1,090 | 1,030 | 1,050 | 131,000 |
| 1995/11/17 | 1,020 | 1,050 | 1,020 | 1,050 | 172,000 |
| 1995/11/16 | 1,080 | 1,080 | 1,020 | 1,020 | 260,000 |
| 1995/11/15 | 1,080 | 1,080 | 1,030 | 1,050 | 132,000 |
| 1995/11/14 | 1,090 | 1,090 | 1,090 | 1,090 | 16,000 |
| 1995/11/13 | 1,100 | 1,120 | 1,080 | 1,080 | 55,000 |
| 1995/11/10 | 1,100 | 1,120 | 1,100 | 1,100 | 201,000 |
| 1995/11/09 | 1,140 | 1,140 | 1,100 | 1,100 | 116,000 |
| 1995/11/08 | 1,150 | 1,150 | 1,140 | 1,150 | 79,000 |
| 1995/11/07 | 1,150 | 1,170 | 1,140 | 1,160 | 287,000 |
| 1995/11/06 | 1,140 | 1,150 | 1,140 | 1,150 | 288,000 |
| 1995/11/02 | 1,110 | 1,150 | 1,110 | 1,140 | 438,000 |
| 1995/11/01 | 1,110 | 1,110 | 1,090 | 1,110 | 149,000 |
| 1995/10/31 | 1,110 | 1,130 | 1,110 | 1,110 | 279,000 |
| 1995/10/30 | 1,110 | 1,130 | 1,090 | 1,120 | 128,000 |
| 1995/10/27 | 1,110 | 1,110 | 1,070 | 1,090 | 100,000 |
| 1995/10/26 | 1,100 | 1,130 | 1,090 | 1,110 | 223,000 |
| 1995/10/25 | 1,120 | 1,150 | 1,120 | 1,130 | 100,000 |
| 1995/10/24 | 1,120 | 1,140 | 1,120 | 1,130 | 154,000 |
| 1995/10/23 | 1,140 | 1,140 | 1,130 | 1,140 | 105,000 |
| 1995/10/20 | 1,140 | 1,150 | 1,140 | 1,140 | 315,000 |
| 1995/10/19 | 1,130 | 1,150 | 1,130 | 1,140 | 217,000 |
| 1995/10/18 | 1,140 | 1,140 | 1,130 | 1,130 | 158,000 |
| 1995/10/17 | 1,120 | 1,140 | 1,120 | 1,140 | 91,000 |
| 1995/10/16 | 1,120 | 1,140 | 1,120 | 1,130 | 130,000 |
| 1995/10/13 | 1,130 | 1,130 | 1,120 | 1,120 | 37,000 |
| 1995/10/12 | 1,140 | 1,150 | 1,130 | 1,150 | 155,000 |
| 1995/10/11 | 1,140 | 1,140 | 1,130 | 1,140 | 109,000 |
| 1995/10/09 | 1,150 | 1,150 | 1,140 | 1,150 | 93,000 |
| 1995/10/06 | 1,140 | 1,150 | 1,120 | 1,150 | 242,000 |
| 1995/10/05 | 1,140 | 1,150 | 1,130 | 1,150 | 130,000 |
| 1995/10/04 | 1,140 | 1,140 | 1,120 | 1,140 | 230,000 |
| 1995/10/03 | 1,120 | 1,140 | 1,120 | 1,130 | 124,000 |
| 1995/10/02 | 1,120 | 1,120 | 1,120 | 1,120 | 51,000 |
| 1995/09/29 | 1,140 | 1,140 | 1,120 | 1,140 | 74,000 |
| 1995/09/28 | 1,130 | 1,130 | 1,100 | 1,120 | 51,000 |
| 1995/09/27 | 1,100 | 1,120 | 1,090 | 1,110 | 247,000 |
| 1995/09/26 | 1,100 | 1,100 | 1,090 | 1,090 | 33,000 |
| 1995/09/25 | 1,090 | 1,100 | 1,080 | 1,090 | 128,000 |
| 1995/09/22 | 1,070 | 1,100 | 1,060 | 1,090 | 84,000 |
| 1995/09/21 | 1,080 | 1,100 | 1,080 | 1,100 | 70,000 |
| 1995/09/20 | 1,110 | 1,120 | 1,090 | 1,120 | 540,000 |
| 1995/09/19 | 1,080 | 1,100 | 1,070 | 1,100 | 304,000 |
| 1995/09/18 | 1,070 | 1,110 | 1,070 | 1,080 | 328,000 |
| 1995/09/14 | 1,080 | 1,080 | 1,060 | 1,060 | 216,000 |
| 1995/09/13 | 1,070 | 1,090 | 1,060 | 1,060 | 631,000 |
| 1995/09/12 | 1,080 | 1,090 | 1,070 | 1,080 | 263,000 |
| 1995/09/11 | 1,100 | 1,100 | 1,060 | 1,100 | 1,776,000 |
| 1995/09/08 | 1,040 | 1,080 | 1,030 | 1,080 | 686,000 |
| 1995/09/07 | 1,060 | 1,060 | 1,030 | 1,040 | 402,000 |
| 1995/09/06 | 1,070 | 1,080 | 1,060 | 1,070 | 147,000 |
| 1995/09/05 | 1,080 | 1,090 | 1,050 | 1,090 | 310,000 |
| 1995/09/04 | 1,130 | 1,140 | 1,090 | 1,120 | 1,806,000 |
| 1995/09/01 | 1,130 | 1,140 | 1,110 | 1,120 | 230,000 |
| 1995/08/31 | 1,140 | 1,160 | 1,120 | 1,160 | 107,000 |
| 1995/08/30 | 1,160 | 1,160 | 1,130 | 1,160 | 134,000 |
| 1995/08/29 | 1,110 | 1,190 | 1,110 | 1,190 | 122,000 |
| 1995/08/28 | 1,110 | 1,110 | 1,090 | 1,110 | 106,000 |
| 1995/08/25 | 1,090 | 1,100 | 1,070 | 1,090 | 352,000 |
| 1995/08/24 | 1,100 | 1,100 | 1,080 | 1,090 | 201,000 |
| 1995/08/23 | 1,110 | 1,140 | 1,110 | 1,120 | 190,000 |
| 1995/08/22 | 1,170 | 1,190 | 1,120 | 1,120 | 192,000 |
| 1995/08/21 | 1,180 | 1,200 | 1,170 | 1,190 | 695,000 |
| 1995/08/18 | 1,160 | 1,210 | 1,160 | 1,190 | 905,000 |
| 1995/08/17 | 1,100 | 1,220 | 1,090 | 1,160 | 1,372,000 |
| 1995/08/16 | 1,100 | 1,100 | 1,100 | 1,100 | 334,000 |
| 1995/08/15 | 990 | 1,000 | 985 | 999 | 372,000 |
| 1995/08/14 | 998 | 1,010 | 990 | 1,000 | 483,000 |
| 1995/08/11 | 959 | 1,000 | 951 | 1,000 | 149,000 |
| 1995/08/10 | 960 | 960 | 951 | 955 | 36,000 |
| 1995/08/09 | 955 | 955 | 950 | 955 | 104,000 |
| 1995/08/08 | 950 | 955 | 950 | 950 | 242,000 |
| 1995/08/07 | 950 | 954 | 943 | 945 | 353,000 |
| 1995/08/04 | 936 | 946 | 935 | 946 | 360,000 |
| 1995/08/03 | 935 | 940 | 933 | 938 | 173,000 |
| 1995/08/02 | 905 | 928 | 904 | 925 | 144,000 |
| 1995/08/01 | 915 | 915 | 901 | 915 | 140,000 |
| 1995/07/31 | 912 | 920 | 912 | 920 | 140,000 |
| 1995/07/28 | 911 | 920 | 905 | 912 | 63,000 |
| 1995/07/27 | 907 | 921 | 902 | 921 | 111,000 |
| 1995/07/26 | 886 | 892 | 876 | 887 | 113,000 |
| 1995/07/25 | 920 | 920 | 875 | 876 | 121,000 |
| 1995/07/24 | 921 | 921 | 910 | 910 | 83,000 |
| 1995/07/21 | 907 | 914 | 906 | 911 | 88,000 |
| 1995/07/20 | 900 | 910 | 885 | 910 | 85,000 |
| 1995/07/19 | 925 | 925 | 910 | 910 | 689,000 |
| 1995/07/18 | 945 | 950 | 920 | 934 | 317,000 |
| 1995/07/17 | 920 | 945 | 920 | 935 | 419,000 |
| 1995/07/14 | 910 | 935 | 910 | 930 | 402,000 |
| 1995/07/13 | 950 | 950 | 910 | 910 | 415,000 |
| 1995/07/12 | 882 | 930 | 882 | 930 | 333,000 |
| 1995/07/11 | 855 | 877 | 850 | 877 | 213,000 |
| 1995/07/10 | 875 | 877 | 845 | 855 | 417,000 |
| 1995/07/07 | 836 | 850 | 831 | 845 | 566,000 |
| 1995/07/06 | 819 | 820 | 800 | 817 | 245,000 |
| 1995/07/05 | 829 | 829 | 815 | 829 | 359,000 |
| 1995/07/04 | 822 | 830 | 820 | 823 | 300,000 |
| 1995/07/03 | 818 | 818 | 809 | 812 | 225,000 |
| 1995/06/30 | 828 | 828 | 820 | 825 | 141,000 |
| 1995/06/29 | 850 | 851 | 828 | 830 | 171,000 |
| 1995/06/28 | 853 | 855 | 846 | 846 | 295,000 |
| 1995/06/27 | 878 | 878 | 860 | 863 | 183,000 |
| 1995/06/26 | 870 | 874 | 865 | 874 | 168,000 |
| 1995/06/23 | 842 | 850 | 840 | 850 | 207,000 |
| 1995/06/22 | 864 | 865 | 840 | 840 | 197,000 |
| 1995/06/21 | 865 | 875 | 864 | 864 | 101,000 |
| 1995/06/20 | 860 | 866 | 858 | 864 | 291,000 |
| 1995/06/19 | 857 | 867 | 857 | 866 | 59,000 |
| 1995/06/16 | 858 | 867 | 852 | 867 | 135,000 |
| 1995/06/15 | 838 | 848 | 836 | 848 | 98,000 |
| 1995/06/14 | 833 | 843 | 833 | 840 | 207,000 |
| 1995/06/13 | 839 | 840 | 832 | 833 | 238,000 |
| 1995/06/12 | 853 | 853 | 826 | 838 | 666,000 |
| 1995/06/09 | 886 | 894 | 855 | 855 | 194,000 |
| 1995/06/08 | 911 | 915 | 880 | 896 | 302,000 |
| 1995/06/07 | 914 | 929 | 914 | 915 | 632,000 |
| 1995/06/06 | 931 | 931 | 923 | 924 | 348,000 |
| 1995/06/05 | 931 | 935 | 930 | 931 | 165,000 |
| 1995/06/02 | 940 | 945 | 930 | 930 | 219,000 |
| 1995/06/01 | 941 | 941 | 922 | 930 | 376,000 |
| 1995/05/31 | 980 | 984 | 960 | 970 | 153,000 |
| 1995/05/30 | 975 | 979 | 970 | 975 | 472,000 |
| 1995/05/29 | 975 | 975 | 965 | 971 | 263,000 |
| 1995/05/26 | 965 | 984 | 965 | 980 | 124,000 |
| 1995/05/25 | 994 | 994 | 962 | 962 | 175,000 |
| 1995/05/24 | 965 | 994 | 965 | 986 | 405,000 |
| 1995/05/23 | 965 | 973 | 949 | 955 | 338,000 |
| 1995/05/22 | 941 | 965 | 929 | 965 | 461,000 |
| 1995/05/19 | 1,010 | 1,020 | 961 | 961 | 1,187,000 |
| 1995/05/18 | 1,100 | 1,100 | 998 | 1,030 | 1,480,000 |
| 1995/05/17 | 1,150 | 1,150 | 1,120 | 1,140 | 1,573,000 |
| 1995/05/16 | 1,250 | 1,250 | 1,210 | 1,210 | 368,000 |
| 1995/05/15 | 1,240 | 1,250 | 1,230 | 1,250 | 340,000 |
| 1995/05/12 | 1,270 | 1,270 | 1,230 | 1,230 | 433,000 |
| 1995/05/11 | 1,300 | 1,300 | 1,270 | 1,290 | 238,000 |
| 1995/05/10 | 1,320 | 1,320 | 1,300 | 1,310 | 160,000 |
| 1995/05/09 | 1,320 | 1,320 | 1,310 | 1,320 | 79,000 |
| 1995/05/08 | 1,320 | 1,330 | 1,310 | 1,320 | 130,000 |
| 1995/05/02 | 1,340 | 1,340 | 1,320 | 1,320 | 44,000 |
| 1995/05/01 | 1,340 | 1,340 | 1,330 | 1,340 | 63,000 |
| 1995/04/28 | 1,330 | 1,340 | 1,320 | 1,330 | 106,000 |
| 1995/04/27 | 1,330 | 1,330 | 1,310 | 1,330 | 119,000 |
| 1995/04/26 | 1,320 | 1,320 | 1,310 | 1,310 | 93,000 |
| 1995/04/25 | 1,340 | 1,340 | 1,320 | 1,340 | 104,000 |
| 1995/04/24 | 1,330 | 1,340 | 1,330 | 1,330 | 104,000 |
| 1995/04/21 | 1,330 | 1,340 | 1,330 | 1,330 | 139,000 |
| 1995/04/20 | 1,340 | 1,350 | 1,320 | 1,330 | 192,000 |
| 1995/04/19 | 1,340 | 1,350 | 1,330 | 1,350 | 121,000 |
| 1995/04/18 | 1,340 | 1,340 | 1,330 | 1,330 | 25,000 |
| 1995/04/17 | 1,330 | 1,340 | 1,330 | 1,330 | 61,000 |
| 1995/04/14 | 1,340 | 1,350 | 1,330 | 1,330 | 150,000 |
| 1995/04/13 | 1,340 | 1,350 | 1,340 | 1,340 | 43,000 |
| 1995/04/12 | 1,340 | 1,340 | 1,330 | 1,330 | 167,000 |
| 1995/04/11 | 1,360 | 1,360 | 1,350 | 1,350 | 142,000 |
| 1995/04/10 | 1,320 | 1,350 | 1,320 | 1,350 | 218,000 |
| 1995/04/07 | 1,330 | 1,330 | 1,330 | 1,330 | 94,000 |
| 1995/04/06 | 1,340 | 1,350 | 1,340 | 1,350 | 53,000 |
| 1995/04/05 | 1,330 | 1,350 | 1,330 | 1,330 | 168,000 |
| 1995/04/04 | 1,340 | 1,340 | 1,320 | 1,330 | 78,000 |
| 1995/04/03 | 1,320 | 1,330 | 1,320 | 1,320 | 74,000 |
| 1995/03/31 | 1,360 | 1,360 | 1,330 | 1,340 | 187,000 |
| 1995/03/30 | 1,340 | 1,340 | 1,330 | 1,330 | 28,000 |
| 1995/03/29 | 1,340 | 1,350 | 1,330 | 1,350 | 141,000 |
| 1995/03/28 | 1,330 | 1,340 | 1,310 | 1,340 | 198,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 1,450 | 1,470 | 1,430 | 1,430 | 237,000 |
| 1995/03/24 | 1,470 | 1,470 | 1,430 | 1,440 | 3,352,000 |
| 1995/03/23 | 1,480 | 1,480 | 1,460 | 1,460 | 4,129,000 |
| 1995/03/22 | 1,480 | 1,480 | 1,470 | 1,480 | 1,213,000 |
| 1995/03/20 | 1,480 | 1,490 | 1,470 | 1,480 | 122,000 |
| 1995/03/17 | 1,490 | 1,500 | 1,480 | 1,480 | 2,623,000 |
| 1995/03/16 | 1,500 | 1,500 | 1,490 | 1,490 | 2,551,000 |
| 1995/03/15 | 1,490 | 1,510 | 1,490 | 1,500 | 599,000 |
| 1995/03/14 | 1,500 | 1,500 | 1,490 | 1,490 | 3,675,000 |
| 1995/03/13 | 1,520 | 1,520 | 1,490 | 1,500 | 4,323,000 |
| 1995/03/10 | 1,530 | 1,530 | 1,520 | 1,520 | 215,000 |
| 1995/03/09 | 1,530 | 1,540 | 1,520 | 1,530 | 1,338,000 |
| 1995/03/08 | 1,520 | 1,530 | 1,520 | 1,520 | 1,327,000 |
| 1995/03/07 | 1,530 | 1,540 | 1,530 | 1,530 | 184,000 |
| 1995/03/06 | 1,540 | 1,550 | 1,540 | 1,540 | 80,000 |
| 1995/03/03 | 1,530 | 1,550 | 1,530 | 1,540 | 424,000 |
| 1995/03/02 | 1,570 | 1,570 | 1,550 | 1,560 | 390,000 |
| 1995/03/01 | 1,550 | 1,550 | 1,520 | 1,530 | 250,000 |
| 1995/02/28 | 1,530 | 1,560 | 1,530 | 1,560 | 196,000 |
| 1995/02/27 | 1,540 | 1,540 | 1,500 | 1,520 | 596,000 |
| 1995/02/24 | 1,590 | 1,590 | 1,560 | 1,560 | 186,000 |
| 1995/02/23 | 1,610 | 1,620 | 1,570 | 1,580 | 377,000 |
| 1995/02/22 | 1,590 | 1,610 | 1,590 | 1,600 | 168,000 |
| 1995/02/21 | 1,580 | 1,600 | 1,570 | 1,600 | 435,000 |
| 1995/02/20 | 1,580 | 1,590 | 1,580 | 1,580 | 135,000 |
| 1995/02/17 | 1,550 | 1,590 | 1,540 | 1,550 | 201,000 |
| 1995/02/16 | 1,560 | 1,560 | 1,550 | 1,550 | 176,000 |
| 1995/02/15 | 1,580 | 1,590 | 1,560 | 1,570 | 273,000 |
| 1995/02/14 | 1,580 | 1,580 | 1,570 | 1,580 | 165,000 |
| 1995/02/13 | 1,610 | 1,610 | 1,580 | 1,580 | 74,000 |
| 1995/02/10 | 1,590 | 1,610 | 1,590 | 1,610 | 159,000 |
| 1995/02/09 | 1,590 | 1,600 | 1,580 | 1,600 | 419,000 |
| 1995/02/08 | 1,610 | 1,610 | 1,580 | 1,590 | 248,000 |
| 1995/02/07 | 1,620 | 1,620 | 1,610 | 1,610 | 181,000 |
| 1995/02/06 | 1,620 | 1,620 | 1,600 | 1,610 | 200,000 |
| 1995/02/03 | 1,640 | 1,640 | 1,590 | 1,600 | 417,000 |
| 1995/02/02 | 1,680 | 1,680 | 1,650 | 1,650 | 245,000 |
| 1995/02/01 | 1,680 | 1,680 | 1,660 | 1,680 | 1,423,000 |
| 1995/01/31 | 1,660 | 1,680 | 1,660 | 1,680 | 482,000 |
| 1995/01/30 | 1,650 | 1,670 | 1,630 | 1,650 | 1,206,000 |
| 1995/01/27 | 1,670 | 1,670 | 1,650 | 1,650 | 276,000 |
| 1995/01/26 | 1,670 | 1,670 | 1,640 | 1,660 | 3,746,000 |
| 1995/01/25 | 1,640 | 1,680 | 1,640 | 1,670 | 4,614,000 |
| 1995/01/24 | 1,630 | 1,660 | 1,610 | 1,660 | 577,000 |
| 1995/01/23 | 1,680 | 1,680 | 1,630 | 1,630 | 1,705,000 |
| 1995/01/20 | 1,710 | 1,710 | 1,690 | 1,700 | 766,000 |
| 1995/01/19 | 1,730 | 1,730 | 1,700 | 1,710 | 584,000 |
| 1995/01/18 | 1,740 | 1,760 | 1,720 | 1,730 | 1,213,000 |
| 1995/01/17 | 1,700 | 1,720 | 1,690 | 1,720 | 515,000 |
| 1995/01/13 | 1,680 | 1,700 | 1,680 | 1,690 | 2,436,000 |
| 1995/01/12 | 1,690 | 1,690 | 1,680 | 1,690 | 2,388,000 |
| 1995/01/11 | 1,690 | 1,700 | 1,680 | 1,690 | 191,000 |
| 1995/01/10 | 1,680 | 1,700 | 1,680 | 1,700 | 2,348,000 |
| 1995/01/09 | 1,680 | 1,690 | 1,670 | 1,680 | 2,179,000 |
| 1995/01/06 | 1,680 | 1,690 | 1,670 | 1,670 | 110,000 |
| 1995/01/05 | 1,690 | 1,690 | 1,680 | 1,680 | 87,000 |
| 1995/01/04 | 1,690 | 1,700 | 1,690 | 1,700 | 22,000 |