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 |
---|---|---|---|---|---|
1997/12/30 | 266 | 280 | 265 | 275 | 156,000 |
1997/12/29 | 273 | 274 | 253 | 265 | 314,000 |
1997/12/26 | 295 | 295 | 270 | 272 | 218,000 |
1997/12/25 | 300 | 300 | 290 | 299 | 169,000 |
1997/12/24 | 291 | 295 | 290 | 295 | 126,000 |
1997/12/22 | 299 | 301 | 290 | 293 | 192,000 |
1997/12/19 | 300 | 305 | 299 | 304 | 374,000 |
1997/12/18 | 305 | 305 | 301 | 301 | 54,000 |
1997/12/17 | 305 | 313 | 303 | 308 | 116,000 |
1997/12/16 | 305 | 310 | 305 | 309 | 60,000 |
1997/12/15 | 303 | 309 | 303 | 303 | 127,000 |
1997/12/12 | 319 | 319 | 301 | 303 | 296,000 |
1997/12/11 | 332 | 334 | 326 | 327 | 205,000 |
1997/12/10 | 333 | 336 | 330 | 334 | 102,000 |
1997/12/09 | 330 | 340 | 330 | 333 | 121,000 |
1997/12/08 | 319 | 326 | 318 | 318 | 56,000 |
1997/12/05 | 314 | 320 | 311 | 319 | 228,000 |
1997/12/04 | 305 | 313 | 300 | 309 | 160,000 |
1997/12/03 | 319 | 319 | 300 | 300 | 152,000 |
1997/12/02 | 336 | 336 | 310 | 320 | 108,000 |
1997/12/01 | 300 | 345 | 300 | 341 | 148,000 |
1997/11/28 | 297 | 315 | 295 | 299 | 177,000 |
1997/11/27 | 288 | 288 | 281 | 288 | 185,000 |
1997/11/26 | 300 | 304 | 270 | 270 | 231,000 |
1997/11/25 | 301 | 310 | 300 | 304 | 344,000 |
1997/11/21 | 316 | 330 | 315 | 321 | 199,000 |
1997/11/20 | 313 | 319 | 310 | 315 | 280,000 |
1997/11/19 | 317 | 317 | 310 | 310 | 191,000 |
1997/11/18 | 320 | 327 | 317 | 320 | 362,000 |
1997/11/17 | 320 | 335 | 318 | 330 | 179,000 |
1997/11/14 | 330 | 333 | 318 | 318 | 275,000 |
1997/11/13 | 320 | 325 | 318 | 324 | 242,000 |
1997/11/12 | 331 | 334 | 321 | 321 | 417,000 |
1997/11/11 | 342 | 345 | 340 | 345 | 229,000 |
1997/11/10 | 339 | 349 | 330 | 344 | 298,000 |
1997/11/07 | 363 | 365 | 336 | 339 | 243,000 |
1997/11/06 | 376 | 377 | 361 | 365 | 92,000 |
1997/11/05 | 382 | 382 | 370 | 377 | 92,000 |
1997/11/04 | 386 | 386 | 378 | 382 | 91,000 |
1997/10/31 | 385 | 388 | 377 | 387 | 129,000 |
1997/10/30 | 383 | 391 | 383 | 390 | 190,000 |
1997/10/29 | 388 | 388 | 376 | 377 | 124,000 |
1997/10/28 | 359 | 365 | 355 | 365 | 100,000 |
1997/10/27 | 365 | 371 | 360 | 365 | 637,000 |
1997/10/24 | 369 | 369 | 355 | 360 | 520,000 |
1997/10/23 | 410 | 410 | 385 | 385 | 495,000 |
1997/10/22 | 383 | 404 | 383 | 395 | 163,000 |
1997/10/21 | 374 | 390 | 374 | 382 | 110,000 |
1997/10/20 | 366 | 366 | 361 | 366 | 82,000 |
1997/10/17 | 356 | 356 | 351 | 353 | 198,000 |
1997/10/16 | 365 | 365 | 350 | 356 | 458,000 |
1997/10/15 | 366 | 368 | 364 | 365 | 363,000 |
1997/10/14 | 355 | 368 | 352 | 368 | 141,000 |
1997/10/13 | 364 | 364 | 356 | 360 | 98,000 |
1997/10/09 | 355 | 370 | 355 | 368 | 322,000 |
1997/10/08 | 350 | 367 | 350 | 355 | 190,000 |
1997/10/07 | 359 | 363 | 345 | 345 | 290,000 |
1997/10/06 | 361 | 365 | 345 | 350 | 1,038,000 |
1997/10/03 | 328 | 340 | 328 | 335 | 457,000 |
1997/10/02 | 392 | 395 | 325 | 328 | 260,000 |
1997/10/01 | 375 | 397 | 372 | 397 | 202,000 |
1997/09/30 | 397 | 400 | 387 | 387 | 367,000 |
1997/09/29 | 415 | 415 | 395 | 397 | 442,000 |
1997/09/26 | 420 | 422 | 408 | 416 | 409,000 |
1997/09/25 | 408 | 423 | 408 | 422 | 218,000 |
1997/09/24 | 417 | 420 | 415 | 415 | 214,000 |
1997/09/22 | 402 | 428 | 402 | 417 | 272,000 |
1997/09/19 | 427 | 428 | 400 | 400 | 373,000 |
1997/09/18 | 442 | 450 | 425 | 435 | 228,000 |
1997/09/17 | 471 | 471 | 440 | 447 | 140,000 |
1997/09/16 | 472 | 477 | 472 | 476 | 29,000 |
1997/09/12 | 482 | 485 | 460 | 472 | 124,000 |
1997/09/11 | 470 | 474 | 465 | 472 | 149,000 |
1997/09/10 | 468 | 469 | 461 | 465 | 112,000 |
1997/09/09 | 479 | 480 | 474 | 478 | 76,000 |
1997/09/08 | 486 | 488 | 480 | 480 | 117,000 |
1997/09/05 | 494 | 494 | 488 | 493 | 80,000 |
1997/09/04 | 495 | 495 | 493 | 494 | 64,000 |
1997/09/03 | 490 | 495 | 489 | 493 | 140,000 |
1997/09/02 | 488 | 488 | 483 | 485 | 129,000 |
1997/09/01 | 505 | 505 | 485 | 485 | 455,000 |
1997/08/29 | 510 | 510 | 503 | 510 | 140,000 |
1997/08/28 | 521 | 522 | 515 | 520 | 172,000 |
1997/08/27 | 539 | 539 | 521 | 521 | 123,000 |
1997/08/26 | 525 | 530 | 517 | 529 | 62,000 |
1997/08/25 | 515 | 521 | 510 | 515 | 138,000 |
1997/08/22 | 525 | 535 | 500 | 502 | 749,000 |
1997/08/21 | 528 | 528 | 520 | 525 | 235,000 |
1997/08/20 | 522 | 527 | 515 | 523 | 221,000 |
1997/08/19 | 554 | 560 | 511 | 512 | 366,000 |
1997/08/18 | 551 | 564 | 551 | 563 | 75,000 |
1997/08/15 | 582 | 586 | 567 | 567 | 343,000 |
1997/08/14 | 589 | 590 | 569 | 580 | 455,000 |
1997/08/13 | 580 | 580 | 565 | 579 | 78,000 |
1997/08/12 | 580 | 583 | 580 | 580 | 108,000 |
1997/08/11 | 593 | 596 | 583 | 583 | 68,000 |
1997/08/08 | 596 | 598 | 594 | 596 | 206,000 |
1997/08/07 | 600 | 604 | 595 | 596 | 79,000 |
1997/08/06 | 610 | 610 | 595 | 601 | 113,000 |
1997/08/05 | 610 | 620 | 591 | 600 | 218,000 |
1997/08/04 | 608 | 613 | 590 | 591 | 62,000 |
1997/08/01 | 615 | 615 | 588 | 588 | 109,000 |
1997/07/31 | 619 | 620 | 615 | 616 | 266,000 |
1997/07/30 | 632 | 632 | 618 | 619 | 216,000 |
1997/07/29 | 639 | 639 | 632 | 632 | 84,000 |
1997/07/28 | 654 | 659 | 625 | 632 | 453,000 |
1997/07/25 | 636 | 649 | 636 | 649 | 118,000 |
1997/07/24 | 635 | 635 | 614 | 615 | 284,000 |
1997/07/23 | 650 | 650 | 638 | 640 | 307,000 |
1997/07/22 | 680 | 680 | 641 | 645 | 109,000 |
1997/07/18 | 700 | 700 | 678 | 680 | 223,000 |
1997/07/17 | 716 | 716 | 705 | 705 | 93,000 |
1997/07/16 | 740 | 740 | 716 | 716 | 248,000 |
1997/07/15 | 747 | 751 | 745 | 745 | 65,000 |
1997/07/14 | 740 | 745 | 738 | 740 | 96,000 |
1997/07/11 | 740 | 742 | 740 | 740 | 92,000 |
1997/07/10 | 741 | 745 | 738 | 741 | 217,000 |
1997/07/09 | 751 | 757 | 746 | 749 | 319,000 |
1997/07/08 | 760 | 760 | 752 | 752 | 95,000 |
1997/07/07 | 789 | 789 | 760 | 760 | 111,000 |
1997/07/04 | 792 | 792 | 768 | 769 | 261,000 |
1997/07/03 | 782 | 795 | 782 | 792 | 167,000 |
1997/07/02 | 780 | 784 | 775 | 780 | 239,000 |
1997/07/01 | 786 | 786 | 777 | 785 | 312,000 |
1997/06/30 | 756 | 790 | 753 | 790 | 233,000 |
1997/06/27 | 749 | 755 | 745 | 753 | 130,000 |
1997/06/26 | 741 | 747 | 740 | 743 | 129,000 |
1997/06/25 | 740 | 745 | 740 | 745 | 279,000 |
1997/06/24 | 740 | 748 | 740 | 740 | 389,000 |
1997/06/23 | 728 | 741 | 728 | 740 | 214,000 |
1997/06/20 | 720 | 720 | 717 | 720 | 185,000 |
1997/06/19 | 713 | 724 | 713 | 720 | 245,000 |
1997/06/18 | 739 | 739 | 715 | 726 | 237,000 |
1997/06/17 | 735 | 747 | 720 | 731 | 233,000 |
1997/06/16 | 722 | 730 | 722 | 725 | 137,000 |
1997/06/13 | 722 | 723 | 710 | 720 | 414,000 |
1997/06/12 | 684 | 712 | 679 | 712 | 386,000 |
1997/06/11 | 685 | 687 | 679 | 679 | 77,000 |
1997/06/10 | 670 | 674 | 663 | 674 | 131,000 |
1997/06/09 | 660 | 662 | 659 | 660 | 62,000 |
1997/06/06 | 660 | 660 | 657 | 660 | 104,000 |
1997/06/05 | 656 | 662 | 655 | 660 | 192,000 |
1997/06/04 | 654 | 662 | 654 | 656 | 149,000 |
1997/06/03 | 658 | 660 | 648 | 648 | 130,000 |
1997/06/02 | 646 | 653 | 646 | 651 | 74,000 |
1997/05/30 | 642 | 648 | 639 | 640 | 148,000 |
1997/05/29 | 630 | 630 | 629 | 629 | 83,000 |
1997/05/28 | 624 | 630 | 624 | 629 | 54,000 |
1997/05/27 | 635 | 635 | 627 | 628 | 85,000 |
1997/05/26 | 640 | 640 | 631 | 631 | 124,000 |
1997/05/23 | 648 | 648 | 630 | 635 | 310,000 |
1997/05/22 | 654 | 655 | 648 | 648 | 179,000 |
1997/05/21 | 655 | 659 | 651 | 651 | 107,000 |
1997/05/20 | 680 | 680 | 660 | 660 | 89,000 |
1997/05/19 | 675 | 685 | 670 | 670 | 66,000 |
1997/05/16 | 680 | 682 | 675 | 680 | 73,000 |
1997/05/15 | 682 | 683 | 675 | 680 | 95,000 |
1997/05/14 | 682 | 690 | 681 | 682 | 40,000 |
1997/05/13 | 689 | 695 | 683 | 683 | 111,000 |
1997/05/12 | 651 | 679 | 651 | 679 | 40,000 |
1997/05/09 | 691 | 691 | 662 | 665 | 163,000 |
1997/05/08 | 691 | 710 | 687 | 691 | 368,000 |
1997/05/07 | 684 | 685 | 679 | 682 | 365,000 |
1997/05/06 | 665 | 680 | 662 | 675 | 533,000 |
1997/05/02 | 630 | 665 | 630 | 665 | 139,000 |
1997/05/01 | 660 | 665 | 624 | 624 | 220,000 |
1997/04/30 | 642 | 655 | 640 | 655 | 103,000 |
1997/04/28 | 646 | 648 | 642 | 642 | 81,000 |
1997/04/25 | 652 | 652 | 640 | 648 | 185,000 |
1997/04/24 | 662 | 664 | 649 | 649 | 242,000 |
1997/04/23 | 660 | 675 | 655 | 664 | 108,000 |
1997/04/22 | 660 | 662 | 640 | 650 | 329,000 |
1997/04/21 | 640 | 665 | 640 | 665 | 213,000 |
1997/04/18 | 615 | 635 | 612 | 635 | 242,000 |
1997/04/17 | 607 | 609 | 600 | 605 | 139,000 |
1997/04/16 | 576 | 603 | 576 | 595 | 165,000 |
1997/04/15 | 568 | 578 | 568 | 575 | 207,000 |
1997/04/14 | 565 | 580 | 565 | 567 | 414,000 |
1997/04/11 | 565 | 575 | 565 | 568 | 384,000 |
1997/04/10 | 550 | 573 | 550 | 555 | 429,000 |
1997/04/09 | 605 | 606 | 590 | 590 | 157,000 |
1997/04/08 | 663 | 664 | 611 | 615 | 403,000 |
1997/04/07 | 666 | 676 | 660 | 665 | 215,000 |
1997/04/04 | 665 | 672 | 663 | 666 | 166,000 |
1997/04/03 | 666 | 672 | 666 | 666 | 53,000 |
1997/04/02 | 672 | 672 | 661 | 666 | 107,000 |
1997/04/01 | 665 | 671 | 665 | 665 | 82,000 |
1997/03/31 | 692 | 692 | 678 | 680 | 54,000 |
1997/03/28 | 665 | 698 | 664 | 698 | 107,000 |
1997/03/27 | 695 | 695 | 665 | 666 | 318,000 |
1997/03/26 | 700 | 700 | 686 | 695 | 86,000 |
1997/03/25 | 712 | 712 | 692 | 692 | 94,000 |
1997/03/24 | 703 | 712 | 692 | 692 | 131,000 |
1997/03/21 | 665 | 700 | 664 | 699 | 99,000 |
1997/03/19 | 663 | 667 | 650 | 663 | 186,000 |
1997/03/18 | 694 | 694 | 667 | 667 | 106,000 |
1997/03/17 | 681 | 688 | 674 | 674 | 84,000 |
1997/03/14 | 689 | 690 | 675 | 690 | 257,000 |
1997/03/13 | 680 | 687 | 678 | 687 | 178,000 |
1997/03/12 | 689 | 689 | 675 | 680 | 634,000 |
1997/03/11 | 690 | 697 | 689 | 690 | 146,000 |
1997/03/10 | 698 | 702 | 690 | 692 | 245,000 |
1997/03/07 | 690 | 698 | 690 | 698 | 115,000 |
1997/03/06 | 691 | 692 | 689 | 690 | 401,000 |
1997/03/05 | 684 | 694 | 683 | 694 | 151,000 |
1997/03/04 | 681 | 687 | 680 | 684 | 68,000 |
1997/03/03 | 689 | 690 | 680 | 680 | 312,000 |
1997/02/28 | 694 | 698 | 689 | 689 | 120,000 |
1997/02/27 | 696 | 700 | 691 | 697 | 71,000 |
1997/02/26 | 689 | 699 | 689 | 699 | 79,000 |
1997/02/25 | 693 | 693 | 685 | 688 | 288,000 |
1997/02/24 | 710 | 710 | 682 | 683 | 254,000 |
1997/02/21 | 677 | 705 | 677 | 695 | 419,000 |
1997/02/20 | 651 | 681 | 651 | 670 | 438,000 |
1997/02/19 | 649 | 651 | 646 | 650 | 2,167,000 |
1997/02/18 | 653 | 653 | 646 | 646 | 2,267,000 |
1997/02/17 | 653 | 664 | 653 | 656 | 316,000 |
1997/02/14 | 645 | 654 | 639 | 640 | 371,000 |
1997/02/13 | 662 | 675 | 645 | 645 | 223,000 |
1997/02/12 | 687 | 687 | 672 | 672 | 231,000 |
1997/02/10 | 713 | 714 | 671 | 677 | 187,000 |
1997/02/07 | 721 | 721 | 714 | 714 | 441,000 |
1997/02/06 | 738 | 739 | 721 | 721 | 439,000 |
1997/02/05 | 736 | 738 | 730 | 732 | 115,000 |
1997/02/04 | 737 | 738 | 730 | 730 | 239,000 |
1997/02/03 | 750 | 750 | 737 | 737 | 202,000 |
1997/01/31 | 750 | 777 | 750 | 750 | 260,000 |
1997/01/30 | 760 | 760 | 750 | 750 | 341,000 |
1997/01/29 | 755 | 762 | 755 | 760 | 124,000 |
1997/01/28 | 740 | 760 | 739 | 759 | 122,000 |
1997/01/27 | 764 | 765 | 740 | 740 | 399,000 |
1997/01/24 | 765 | 769 | 756 | 765 | 284,000 |
1997/01/23 | 784 | 795 | 775 | 775 | 360,000 |
1997/01/22 | 777 | 788 | 777 | 788 | 120,000 |
1997/01/21 | 795 | 795 | 770 | 780 | 363,000 |
1997/01/20 | 797 | 800 | 777 | 795 | 181,000 |
1997/01/17 | 768 | 797 | 768 | 787 | 120,000 |
1997/01/16 | 750 | 771 | 745 | 768 | 465,000 |
1997/01/14 | 748 | 759 | 740 | 740 | 425,000 |
1997/01/13 | 735 | 760 | 735 | 753 | 318,000 |
1997/01/10 | 775 | 775 | 730 | 735 | 409,000 |
1997/01/09 | 825 | 830 | 801 | 825 | 209,000 |
1997/01/08 | 875 | 875 | 850 | 855 | 349,000 |
1997/01/07 | 885 | 886 | 880 | 881 | 280,000 |
1997/01/06 | 870 | 875 | 869 | 875 | 101,000 |