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 |
|---|---|---|---|---|---|
| 1996/12/30 | 869 | 869 | 860 | 869 | 46,000 |
| 1996/12/27 | 867 | 867 | 858 | 864 | 208,000 |
| 1996/12/26 | 874 | 875 | 860 | 869 | 419,000 |
| 1996/12/25 | 833 | 880 | 833 | 873 | 562,000 |
| 1996/12/24 | 892 | 892 | 840 | 840 | 144,000 |
| 1996/12/20 | 917 | 921 | 916 | 917 | 420,000 |
| 1996/12/19 | 952 | 952 | 912 | 912 | 163,000 |
| 1996/12/18 | 991 | 1,000 | 970 | 972 | 198,000 |
| 1996/12/17 | 990 | 1,010 | 990 | 1,010 | 333,000 |
| 1996/12/16 | 975 | 990 | 975 | 990 | 254,000 |
| 1996/12/13 | 975 | 976 | 972 | 975 | 262,000 |
| 1996/12/12 | 980 | 984 | 976 | 980 | 309,000 |
| 1996/12/11 | 979 | 980 | 976 | 980 | 91,000 |
| 1996/12/10 | 980 | 980 | 978 | 979 | 88,000 |
| 1996/12/09 | 978 | 980 | 970 | 970 | 462,000 |
| 1996/12/06 | 1,000 | 1,000 | 965 | 978 | 391,000 |
| 1996/12/05 | 1,030 | 1,040 | 990 | 990 | 379,000 |
| 1996/12/04 | 1,050 | 1,060 | 1,020 | 1,030 | 393,000 |
| 1996/12/03 | 1,040 | 1,060 | 1,040 | 1,050 | 152,000 |
| 1996/12/02 | 1,050 | 1,050 | 1,040 | 1,040 | 109,000 |
| 1996/11/29 | 1,040 | 1,060 | 1,040 | 1,050 | 352,000 |
| 1996/11/28 | 1,060 | 1,060 | 1,040 | 1,040 | 402,000 |
| 1996/11/27 | 1,070 | 1,070 | 1,060 | 1,070 | 99,000 |
| 1996/11/26 | 1,080 | 1,080 | 1,060 | 1,070 | 307,000 |
| 1996/11/25 | 1,080 | 1,090 | 1,070 | 1,070 | 332,000 |
| 1996/11/22 | 1,060 | 1,070 | 1,060 | 1,070 | 146,000 |
| 1996/11/21 | 1,050 | 1,060 | 1,040 | 1,050 | 460,000 |
| 1996/11/20 | 1,060 | 1,070 | 1,040 | 1,040 | 580,000 |
| 1996/11/19 | 1,050 | 1,070 | 1,050 | 1,070 | 352,000 |
| 1996/11/18 | 1,040 | 1,060 | 1,040 | 1,050 | 523,000 |
| 1996/11/15 | 1,050 | 1,060 | 1,040 | 1,050 | 450,000 |
| 1996/11/14 | 1,070 | 1,070 | 1,030 | 1,040 | 460,000 |
| 1996/11/13 | 1,110 | 1,110 | 1,080 | 1,090 | 150,000 |
| 1996/11/12 | 1,090 | 1,120 | 1,090 | 1,120 | 254,000 |
| 1996/11/11 | 1,120 | 1,120 | 1,090 | 1,090 | 160,000 |
| 1996/11/08 | 1,090 | 1,110 | 1,060 | 1,110 | 521,000 |
| 1996/11/07 | 1,110 | 1,120 | 1,060 | 1,070 | 373,000 |
| 1996/11/06 | 1,120 | 1,130 | 1,100 | 1,110 | 258,000 |
| 1996/11/05 | 1,130 | 1,140 | 1,120 | 1,140 | 287,000 |
| 1996/11/01 | 1,100 | 1,140 | 1,090 | 1,120 | 648,000 |
| 1996/10/31 | 1,210 | 1,210 | 1,200 | 1,200 | 189,000 |
| 1996/10/30 | 1,210 | 1,220 | 1,190 | 1,190 | 254,000 |
| 1996/10/29 | 1,190 | 1,210 | 1,190 | 1,210 | 312,000 |
| 1996/10/28 | 1,180 | 1,190 | 1,170 | 1,190 | 192,000 |
| 1996/10/25 | 1,180 | 1,190 | 1,160 | 1,180 | 591,000 |
| 1996/10/24 | 1,190 | 1,190 | 1,180 | 1,180 | 196,000 |
| 1996/10/23 | 1,150 | 1,180 | 1,140 | 1,180 | 147,000 |
| 1996/10/22 | 1,200 | 1,200 | 1,180 | 1,180 | 144,000 |
| 1996/10/21 | 1,200 | 1,200 | 1,180 | 1,190 | 114,000 |
| 1996/10/18 | 1,180 | 1,200 | 1,180 | 1,200 | 403,000 |
| 1996/10/17 | 1,170 | 1,180 | 1,160 | 1,160 | 247,000 |
| 1996/10/16 | 1,180 | 1,190 | 1,170 | 1,170 | 196,000 |
| 1996/10/15 | 1,150 | 1,180 | 1,130 | 1,180 | 371,000 |
| 1996/10/14 | 1,170 | 1,180 | 1,130 | 1,130 | 213,000 |
| 1996/10/11 | 1,180 | 1,180 | 1,150 | 1,160 | 210,000 |
| 1996/10/09 | 1,180 | 1,190 | 1,170 | 1,180 | 254,000 |
| 1996/10/08 | 1,210 | 1,210 | 1,180 | 1,180 | 410,000 |
| 1996/10/07 | 1,230 | 1,230 | 1,220 | 1,230 | 288,000 |
| 1996/10/04 | 1,250 | 1,250 | 1,230 | 1,250 | 69,000 |
| 1996/10/03 | 1,290 | 1,290 | 1,260 | 1,260 | 442,000 |
| 1996/10/02 | 1,280 | 1,290 | 1,260 | 1,280 | 147,000 |
| 1996/10/01 | 1,280 | 1,280 | 1,270 | 1,280 | 81,000 |
| 1996/09/30 | 1,290 | 1,290 | 1,270 | 1,280 | 179,000 |
| 1996/09/27 | 1,290 | 1,290 | 1,270 | 1,290 | 131,000 |
| 1996/09/26 | 1,300 | 1,310 | 1,290 | 1,310 | 83,000 |
| 1996/09/25 | 1,290 | 1,300 | 1,290 | 1,290 | 69,000 |
| 1996/09/24 | 1,300 | 1,320 | 1,290 | 1,290 | 240,000 |
| 1996/09/20 | 1,300 | 1,310 | 1,290 | 1,300 | 76,000 |
| 1996/09/19 | 1,300 | 1,300 | 1,290 | 1,300 | 48,000 |
| 1996/09/18 | 1,290 | 1,310 | 1,290 | 1,310 | 165,000 |
| 1996/09/17 | 1,310 | 1,320 | 1,280 | 1,280 | 143,000 |
| 1996/09/13 | 1,270 | 1,280 | 1,270 | 1,280 | 230,000 |
| 1996/09/12 | 1,270 | 1,290 | 1,270 | 1,290 | 112,000 |
| 1996/09/11 | 1,260 | 1,290 | 1,250 | 1,290 | 251,000 |
| 1996/09/10 | 1,220 | 1,260 | 1,220 | 1,260 | 808,000 |
| 1996/09/09 | 1,270 | 1,270 | 1,190 | 1,200 | 1,201,000 |
| 1996/09/06 | 1,280 | 1,310 | 1,280 | 1,290 | 183,000 |
| 1996/09/05 | 1,270 | 1,310 | 1,270 | 1,300 | 186,000 |
| 1996/09/04 | 1,260 | 1,280 | 1,260 | 1,270 | 200,000 |
| 1996/09/03 | 1,270 | 1,290 | 1,270 | 1,270 | 301,000 |
| 1996/09/02 | 1,300 | 1,300 | 1,280 | 1,280 | 64,000 |
| 1996/08/30 | 1,300 | 1,300 | 1,290 | 1,300 | 130,000 |
| 1996/08/29 | 1,330 | 1,330 | 1,310 | 1,320 | 177,000 |
| 1996/08/28 | 1,320 | 1,340 | 1,320 | 1,330 | 86,000 |
| 1996/08/27 | 1,310 | 1,330 | 1,300 | 1,320 | 204,000 |
| 1996/08/26 | 1,320 | 1,320 | 1,310 | 1,310 | 138,000 |
| 1996/08/23 | 1,290 | 1,310 | 1,290 | 1,310 | 249,000 |
| 1996/08/22 | 1,290 | 1,310 | 1,280 | 1,290 | 186,000 |
| 1996/08/21 | 1,290 | 1,290 | 1,270 | 1,280 | 155,000 |
| 1996/08/20 | 1,290 | 1,290 | 1,270 | 1,280 | 499,000 |
| 1996/08/19 | 1,270 | 1,300 | 1,270 | 1,280 | 386,000 |
| 1996/08/16 | 1,280 | 1,280 | 1,270 | 1,270 | 338,000 |
| 1996/08/15 | 1,290 | 1,290 | 1,280 | 1,280 | 76,000 |
| 1996/08/14 | 1,290 | 1,300 | 1,280 | 1,290 | 135,000 |
| 1996/08/13 | 1,290 | 1,290 | 1,280 | 1,290 | 111,000 |
| 1996/08/12 | 1,290 | 1,310 | 1,280 | 1,290 | 373,000 |
| 1996/08/09 | 1,300 | 1,300 | 1,280 | 1,280 | 158,000 |
| 1996/08/08 | 1,290 | 1,290 | 1,280 | 1,290 | 182,000 |
| 1996/08/07 | 1,290 | 1,290 | 1,280 | 1,280 | 72,000 |
| 1996/08/06 | 1,310 | 1,310 | 1,290 | 1,290 | 167,000 |
| 1996/08/05 | 1,320 | 1,320 | 1,310 | 1,310 | 134,000 |
| 1996/08/02 | 1,320 | 1,330 | 1,310 | 1,310 | 148,000 |
| 1996/08/01 | 1,330 | 1,330 | 1,310 | 1,310 | 268,000 |
| 1996/07/31 | 1,340 | 1,340 | 1,310 | 1,340 | 200,000 |
| 1996/07/30 | 1,340 | 1,350 | 1,330 | 1,340 | 103,000 |
| 1996/07/29 | 1,350 | 1,370 | 1,350 | 1,360 | 79,000 |
| 1996/07/26 | 1,370 | 1,380 | 1,330 | 1,370 | 505,000 |
| 1996/07/25 | 1,370 | 1,380 | 1,360 | 1,360 | 270,000 |
| 1996/07/24 | 1,400 | 1,400 | 1,370 | 1,370 | 729,000 |
| 1996/07/23 | 1,370 | 1,380 | 1,360 | 1,380 | 249,000 |
| 1996/07/22 | 1,400 | 1,400 | 1,360 | 1,360 | 763,000 |
| 1996/07/19 | 1,410 | 1,420 | 1,400 | 1,400 | 306,000 |
| 1996/07/18 | 1,400 | 1,430 | 1,400 | 1,410 | 394,000 |
| 1996/07/17 | 1,390 | 1,390 | 1,340 | 1,390 | 466,000 |
| 1996/07/16 | 1,410 | 1,430 | 1,400 | 1,410 | 450,000 |
| 1996/07/15 | 1,430 | 1,440 | 1,420 | 1,420 | 187,000 |
| 1996/07/12 | 1,430 | 1,450 | 1,420 | 1,440 | 446,000 |
| 1996/07/11 | 1,420 | 1,440 | 1,420 | 1,430 | 197,000 |
| 1996/07/10 | 1,420 | 1,430 | 1,410 | 1,410 | 247,000 |
| 1996/07/09 | 1,400 | 1,420 | 1,400 | 1,420 | 189,000 |
| 1996/07/08 | 1,400 | 1,400 | 1,390 | 1,400 | 269,000 |
| 1996/07/05 | 1,430 | 1,440 | 1,400 | 1,410 | 265,000 |
| 1996/07/04 | 1,460 | 1,470 | 1,440 | 1,450 | 159,000 |
| 1996/07/03 | 1,450 | 1,480 | 1,450 | 1,480 | 260,000 |
| 1996/07/02 | 1,450 | 1,470 | 1,440 | 1,460 | 224,000 |
| 1996/07/01 | 1,440 | 1,460 | 1,440 | 1,450 | 158,000 |
| 1996/06/28 | 1,450 | 1,470 | 1,440 | 1,440 | 526,000 |
| 1996/06/27 | 1,450 | 1,460 | 1,440 | 1,450 | 327,000 |
| 1996/06/26 | 1,420 | 1,450 | 1,420 | 1,450 | 703,000 |
| 1996/06/25 | 1,390 | 1,440 | 1,390 | 1,440 | 352,000 |
| 1996/06/24 | 1,370 | 1,400 | 1,370 | 1,390 | 236,000 |
| 1996/06/21 | 1,400 | 1,410 | 1,370 | 1,370 | 159,000 |
| 1996/06/20 | 1,390 | 1,390 | 1,380 | 1,390 | 151,000 |
| 1996/06/19 | 1,410 | 1,410 | 1,390 | 1,400 | 283,000 |
| 1996/06/18 | 1,410 | 1,410 | 1,390 | 1,410 | 252,000 |
| 1996/06/17 | 1,420 | 1,420 | 1,400 | 1,400 | 192,000 |
| 1996/06/14 | 1,410 | 1,440 | 1,410 | 1,420 | 388,000 |
| 1996/06/13 | 1,390 | 1,420 | 1,390 | 1,400 | 723,000 |
| 1996/06/12 | 1,350 | 1,360 | 1,350 | 1,350 | 276,000 |
| 1996/06/11 | 1,340 | 1,350 | 1,340 | 1,350 | 118,000 |
| 1996/06/10 | 1,340 | 1,350 | 1,340 | 1,350 | 26,000 |
| 1996/06/07 | 1,340 | 1,360 | 1,330 | 1,350 | 129,000 |
| 1996/06/06 | 1,360 | 1,370 | 1,340 | 1,340 | 139,000 |
| 1996/06/05 | 1,370 | 1,380 | 1,360 | 1,360 | 118,000 |
| 1996/06/04 | 1,350 | 1,370 | 1,350 | 1,360 | 210,000 |
| 1996/06/03 | 1,380 | 1,380 | 1,350 | 1,350 | 148,000 |
| 1996/05/31 | 1,380 | 1,380 | 1,370 | 1,380 | 630,000 |
| 1996/05/30 | 1,390 | 1,390 | 1,360 | 1,370 | 580,000 |
| 1996/05/29 | 1,420 | 1,420 | 1,400 | 1,410 | 523,000 |
| 1996/05/28 | 1,400 | 1,430 | 1,400 | 1,420 | 651,000 |
| 1996/05/27 | 1,370 | 1,390 | 1,370 | 1,390 | 614,000 |
| 1996/05/24 | 1,340 | 1,350 | 1,320 | 1,350 | 357,000 |
| 1996/05/23 | 1,320 | 1,340 | 1,300 | 1,340 | 425,000 |
| 1996/05/22 | 1,290 | 1,320 | 1,270 | 1,300 | 758,000 |
| 1996/05/21 | 1,320 | 1,320 | 1,310 | 1,310 | 178,000 |
| 1996/05/20 | 1,340 | 1,340 | 1,320 | 1,320 | 120,000 |
| 1996/05/17 | 1,320 | 1,340 | 1,320 | 1,320 | 260,000 |
| 1996/05/16 | 1,280 | 1,340 | 1,270 | 1,320 | 412,000 |
| 1996/05/15 | 1,280 | 1,290 | 1,250 | 1,270 | 652,000 |
| 1996/05/14 | 1,250 | 1,270 | 1,250 | 1,270 | 144,000 |
| 1996/05/13 | 1,260 | 1,270 | 1,250 | 1,250 | 465,000 |
| 1996/05/10 | 1,280 | 1,280 | 1,250 | 1,260 | 367,000 |
| 1996/05/09 | 1,270 | 1,290 | 1,260 | 1,290 | 590,000 |
| 1996/05/08 | 1,270 | 1,270 | 1,250 | 1,260 | 277,000 |
| 1996/05/07 | 1,290 | 1,290 | 1,280 | 1,280 | 203,000 |
| 1996/05/02 | 1,330 | 1,330 | 1,290 | 1,310 | 316,000 |
| 1996/05/01 | 1,330 | 1,340 | 1,290 | 1,320 | 330,000 |
| 1996/04/30 | 1,330 | 1,340 | 1,320 | 1,340 | 139,000 |
| 1996/04/26 | 1,340 | 1,350 | 1,300 | 1,330 | 162,000 |
| 1996/04/25 | 1,370 | 1,370 | 1,350 | 1,350 | 1,012,000 |
| 1996/04/24 | 1,350 | 1,360 | 1,340 | 1,350 | 558,000 |
| 1996/04/23 | 1,330 | 1,330 | 1,320 | 1,330 | 342,000 |
| 1996/04/22 | 1,350 | 1,350 | 1,320 | 1,330 | 201,000 |
| 1996/04/19 | 1,350 | 1,350 | 1,320 | 1,350 | 72,000 |
| 1996/04/18 | 1,370 | 1,370 | 1,340 | 1,360 | 523,000 |
| 1996/04/17 | 1,370 | 1,380 | 1,360 | 1,370 | 405,000 |
| 1996/04/16 | 1,370 | 1,380 | 1,350 | 1,360 | 648,000 |
| 1996/04/15 | 1,350 | 1,360 | 1,330 | 1,350 | 544,000 |
| 1996/04/12 | 1,290 | 1,330 | 1,280 | 1,320 | 303,000 |
| 1996/04/11 | 1,280 | 1,320 | 1,270 | 1,310 | 390,000 |
| 1996/04/10 | 1,270 | 1,280 | 1,250 | 1,270 | 132,000 |
| 1996/04/09 | 1,270 | 1,290 | 1,250 | 1,250 | 408,000 |
| 1996/04/08 | 1,270 | 1,270 | 1,260 | 1,270 | 63,000 |
| 1996/04/05 | 1,270 | 1,290 | 1,260 | 1,290 | 113,000 |
| 1996/04/04 | 1,280 | 1,290 | 1,260 | 1,260 | 60,000 |
| 1996/04/03 | 1,300 | 1,300 | 1,280 | 1,290 | 110,000 |
| 1996/04/02 | 1,300 | 1,300 | 1,270 | 1,300 | 183,000 |
| 1996/04/01 | 1,290 | 1,320 | 1,290 | 1,300 | 402,000 |
| 1996/03/29 | 1,250 | 1,290 | 1,240 | 1,290 | 241,000 |
| 1996/03/28 | 1,240 | 1,260 | 1,240 | 1,260 | 368,000 |
| 1996/03/27 | 1,230 | 1,230 | 1,210 | 1,220 | 191,000 |
| 1996/03/26 | 1,190 | 1,210 | 1,190 | 1,190 | 68,000 |
| 1996/03/25 | 1,210 | 1,210 | 1,180 | 1,180 | 98,000 |
| 1996/03/22 | 1,190 | 1,210 | 1,180 | 1,210 | 210,000 |
| 1996/03/21 | 1,160 | 1,190 | 1,160 | 1,180 | 302,000 |
| 1996/03/19 | 1,130 | 1,150 | 1,130 | 1,150 | 193,000 |
| 1996/03/18 | 1,130 | 1,160 | 1,130 | 1,160 | 66,000 |
| 1996/03/15 | 1,140 | 1,150 | 1,130 | 1,150 | 61,000 |
| 1996/03/14 | 1,130 | 1,150 | 1,120 | 1,150 | 120,000 |
| 1996/03/13 | 1,140 | 1,150 | 1,130 | 1,150 | 121,000 |
| 1996/03/12 | 1,170 | 1,170 | 1,130 | 1,140 | 282,000 |
| 1996/03/11 | 1,150 | 1,170 | 1,140 | 1,170 | 134,000 |
| 1996/03/08 | 1,140 | 1,170 | 1,140 | 1,160 | 373,000 |
| 1996/03/07 | 1,150 | 1,150 | 1,140 | 1,150 | 162,000 |
| 1996/03/06 | 1,150 | 1,150 | 1,140 | 1,150 | 97,000 |
| 1996/03/05 | 1,150 | 1,160 | 1,150 | 1,150 | 202,000 |
| 1996/03/04 | 1,180 | 1,180 | 1,150 | 1,150 | 157,000 |
| 1996/03/01 | 1,200 | 1,210 | 1,180 | 1,180 | 386,000 |
| 1996/02/29 | 1,170 | 1,220 | 1,170 | 1,220 | 282,000 |
| 1996/02/28 | 1,170 | 1,180 | 1,160 | 1,160 | 376,000 |
| 1996/02/27 | 1,150 | 1,180 | 1,140 | 1,160 | 110,000 |
| 1996/02/26 | 1,180 | 1,180 | 1,160 | 1,170 | 99,000 |
| 1996/02/23 | 1,160 | 1,170 | 1,150 | 1,170 | 216,000 |
| 1996/02/22 | 1,160 | 1,170 | 1,130 | 1,170 | 330,000 |
| 1996/02/21 | 1,180 | 1,200 | 1,170 | 1,170 | 249,000 |
| 1996/02/20 | 1,190 | 1,220 | 1,190 | 1,210 | 688,000 |
| 1996/02/19 | 1,190 | 1,210 | 1,190 | 1,200 | 156,000 |
| 1996/02/16 | 1,210 | 1,220 | 1,200 | 1,200 | 188,000 |
| 1996/02/15 | 1,230 | 1,240 | 1,220 | 1,230 | 103,000 |
| 1996/02/14 | 1,230 | 1,240 | 1,220 | 1,230 | 230,000 |
| 1996/02/13 | 1,210 | 1,240 | 1,210 | 1,230 | 219,000 |
| 1996/02/09 | 1,210 | 1,230 | 1,210 | 1,220 | 178,000 |
| 1996/02/08 | 1,200 | 1,220 | 1,200 | 1,200 | 435,000 |
| 1996/02/07 | 1,210 | 1,220 | 1,200 | 1,200 | 376,000 |
| 1996/02/06 | 1,210 | 1,210 | 1,190 | 1,210 | 170,000 |
| 1996/02/05 | 1,220 | 1,230 | 1,210 | 1,210 | 313,000 |
| 1996/02/02 | 1,210 | 1,240 | 1,210 | 1,220 | 292,000 |
| 1996/02/01 | 1,220 | 1,230 | 1,200 | 1,210 | 263,000 |
| 1996/01/31 | 1,250 | 1,260 | 1,240 | 1,240 | 294,000 |
| 1996/01/30 | 1,250 | 1,260 | 1,240 | 1,250 | 232,000 |
| 1996/01/29 | 1,260 | 1,260 | 1,240 | 1,240 | 175,000 |
| 1996/01/26 | 1,220 | 1,280 | 1,190 | 1,280 | 618,000 |
| 1996/01/25 | 1,200 | 1,220 | 1,190 | 1,200 | 635,000 |
| 1996/01/24 | 1,170 | 1,190 | 1,160 | 1,190 | 163,000 |
| 1996/01/23 | 1,180 | 1,190 | 1,160 | 1,160 | 230,000 |
| 1996/01/22 | 1,210 | 1,220 | 1,190 | 1,190 | 147,000 |
| 1996/01/19 | 1,200 | 1,220 | 1,190 | 1,220 | 314,000 |
| 1996/01/18 | 1,170 | 1,210 | 1,170 | 1,180 | 505,000 |
| 1996/01/17 | 1,220 | 1,220 | 1,200 | 1,210 | 324,000 |
| 1996/01/16 | 1,200 | 1,230 | 1,190 | 1,220 | 345,000 |
| 1996/01/12 | 1,210 | 1,210 | 1,180 | 1,200 | 535,000 |
| 1996/01/11 | 1,200 | 1,220 | 1,180 | 1,220 | 674,000 |
| 1996/01/10 | 1,170 | 1,230 | 1,160 | 1,210 | 851,000 |
| 1996/01/09 | 1,150 | 1,200 | 1,150 | 1,190 | 695,000 |
| 1996/01/08 | 1,130 | 1,150 | 1,130 | 1,150 | 428,000 |
| 1996/01/05 | 1,120 | 1,140 | 1,110 | 1,130 | 253,000 |
| 1996/01/04 | 1,120 | 1,130 | 1,100 | 1,100 | 181,000 |