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 |
|---|---|---|---|---|---|
| 1999/12/30 | 250 | 252 | 248 | 248 | 259,000 |
| 1999/12/29 | 255 | 260 | 250 | 250 | 401,000 |
| 1999/12/28 | 263 | 264 | 255 | 260 | 365,000 |
| 1999/12/27 | 265 | 265 | 260 | 261 | 288,000 |
| 1999/12/24 | 273 | 273 | 260 | 260 | 424,000 |
| 1999/12/22 | 275 | 275 | 263 | 269 | 361,000 |
| 1999/12/21 | 267 | 273 | 260 | 272 | 473,000 |
| 1999/12/20 | 271 | 272 | 265 | 268 | 422,000 |
| 1999/12/17 | 271 | 273 | 265 | 267 | 292,000 |
| 1999/12/16 | 284 | 284 | 270 | 274 | 563,000 |
| 1999/12/15 | 288 | 289 | 281 | 289 | 718,000 |
| 1999/12/14 | 270 | 287 | 270 | 283 | 730,000 |
| 1999/12/13 | 281 | 285 | 275 | 275 | 270,000 |
| 1999/12/10 | 283 | 289 | 281 | 287 | 824,000 |
| 1999/12/09 | 276 | 295 | 276 | 281 | 519,000 |
| 1999/12/08 | 280 | 281 | 270 | 275 | 1,027,000 |
| 1999/12/07 | 291 | 291 | 282 | 282 | 570,000 |
| 1999/12/06 | 307 | 310 | 287 | 292 | 1,939,000 |
| 1999/12/03 | 290 | 307 | 286 | 301 | 4,329,000 |
| 1999/12/02 | 281 | 290 | 271 | 285 | 1,339,000 |
| 1999/12/01 | 285 | 293 | 281 | 285 | 2,856,000 |
| 1999/11/30 | 270 | 283 | 267 | 281 | 3,827,000 |
| 1999/11/29 | 271 | 271 | 250 | 256 | 2,288,000 |
| 1999/11/26 | 239 | 243 | 235 | 236 | 483,000 |
| 1999/11/25 | 247 | 253 | 239 | 241 | 462,000 |
| 1999/11/24 | 250 | 250 | 242 | 244 | 1,026,000 |
| 1999/11/22 | 275 | 281 | 265 | 268 | 1,243,000 |
| 1999/11/19 | 265 | 273 | 265 | 272 | 1,467,000 |
| 1999/11/18 | 246 | 264 | 246 | 252 | 1,147,000 |
| 1999/11/17 | 235 | 246 | 230 | 240 | 1,668,000 |
| 1999/11/16 | 235 | 236 | 223 | 228 | 1,035,000 |
| 1999/11/15 | 241 | 252 | 236 | 236 | 516,000 |
| 1999/11/12 | 252 | 258 | 242 | 244 | 553,000 |
| 1999/11/11 | 264 | 265 | 253 | 253 | 743,000 |
| 1999/11/10 | 262 | 265 | 259 | 259 | 326,000 |
| 1999/11/09 | 270 | 270 | 261 | 265 | 630,000 |
| 1999/11/08 | 268 | 270 | 265 | 266 | 547,000 |
| 1999/11/05 | 271 | 274 | 265 | 266 | 881,000 |
| 1999/11/04 | 285 | 285 | 267 | 269 | 779,000 |
| 1999/11/02 | 289 | 290 | 270 | 280 | 679,000 |
| 1999/11/01 | 270 | 290 | 264 | 284 | 1,446,000 |
| 1999/10/29 | 272 | 274 | 265 | 270 | 508,000 |
| 1999/10/28 | 260 | 270 | 260 | 265 | 268,000 |
| 1999/10/27 | 265 | 268 | 260 | 260 | 273,000 |
| 1999/10/26 | 266 | 269 | 265 | 265 | 293,000 |
| 1999/10/25 | 275 | 276 | 270 | 271 | 448,000 |
| 1999/10/22 | 276 | 277 | 271 | 275 | 409,000 |
| 1999/10/21 | 284 | 284 | 270 | 270 | 1,075,000 |
| 1999/10/20 | 266 | 268 | 260 | 264 | 488,000 |
| 1999/10/19 | 264 | 265 | 251 | 251 | 424,000 |
| 1999/10/18 | 255 | 262 | 250 | 259 | 678,000 |
| 1999/10/15 | 279 | 279 | 263 | 264 | 489,000 |
| 1999/10/14 | 290 | 292 | 270 | 284 | 797,000 |
| 1999/10/13 | 290 | 306 | 282 | 292 | 3,262,000 |
| 1999/10/12 | 255 | 296 | 254 | 295 | 4,181,000 |
| 1999/10/08 | 253 | 255 | 252 | 253 | 547,000 |
| 1999/10/07 | 252 | 258 | 252 | 253 | 694,000 |
| 1999/10/06 | 255 | 255 | 249 | 249 | 698,000 |
| 1999/10/05 | 264 | 264 | 257 | 257 | 530,000 |
| 1999/10/04 | 268 | 271 | 262 | 263 | 414,000 |
| 1999/10/01 | 270 | 275 | 263 | 270 | 674,000 |
| 1999/09/30 | 261 | 269 | 259 | 269 | 337,000 |
| 1999/09/29 | 260 | 262 | 257 | 261 | 302,000 |
| 1999/09/28 | 264 | 268 | 261 | 261 | 387,000 |
| 1999/09/27 | 265 | 269 | 260 | 269 | 221,000 |
| 1999/09/24 | 265 | 269 | 260 | 265 | 341,000 |
| 1999/09/22 | 265 | 270 | 262 | 270 | 372,000 |
| 1999/09/21 | 279 | 279 | 268 | 268 | 448,000 |
| 1999/09/20 | 273 | 280 | 268 | 274 | 420,000 |
| 1999/09/17 | 267 | 268 | 263 | 268 | 334,000 |
| 1999/09/16 | 270 | 270 | 260 | 269 | 278,000 |
| 1999/09/14 | 278 | 279 | 273 | 274 | 408,000 |
| 1999/09/13 | 283 | 284 | 278 | 280 | 333,000 |
| 1999/09/10 | 286 | 287 | 283 | 283 | 548,000 |
| 1999/09/09 | 285 | 300 | 285 | 288 | 300,000 |
| 1999/09/08 | 288 | 289 | 284 | 289 | 304,000 |
| 1999/09/07 | 290 | 292 | 284 | 284 | 395,000 |
| 1999/09/06 | 290 | 295 | 285 | 288 | 462,000 |
| 1999/09/03 | 292 | 297 | 290 | 295 | 414,000 |
| 1999/09/02 | 300 | 304 | 292 | 292 | 375,000 |
| 1999/09/01 | 295 | 302 | 295 | 301 | 209,000 |
| 1999/08/31 | 303 | 305 | 296 | 296 | 461,000 |
| 1999/08/30 | 302 | 308 | 301 | 301 | 152,000 |
| 1999/08/27 | 305 | 310 | 300 | 301 | 243,000 |
| 1999/08/26 | 312 | 315 | 300 | 300 | 337,000 |
| 1999/08/25 | 318 | 318 | 310 | 312 | 647,000 |
| 1999/08/24 | 312 | 312 | 303 | 308 | 195,000 |
| 1999/08/23 | 311 | 311 | 300 | 300 | 469,000 |
| 1999/08/20 | 303 | 310 | 290 | 291 | 919,000 |
| 1999/08/19 | 295 | 310 | 293 | 309 | 244,000 |
| 1999/08/18 | 299 | 299 | 293 | 295 | 124,000 |
| 1999/08/17 | 296 | 298 | 293 | 295 | 229,000 |
| 1999/08/16 | 303 | 303 | 292 | 300 | 252,000 |
| 1999/08/13 | 298 | 298 | 295 | 297 | 190,000 |
| 1999/08/12 | 292 | 298 | 292 | 297 | 102,000 |
| 1999/08/11 | 291 | 300 | 290 | 290 | 191,000 |
| 1999/08/10 | 290 | 300 | 290 | 296 | 277,000 |
| 1999/08/09 | 291 | 296 | 290 | 290 | 289,000 |
| 1999/08/06 | 301 | 302 | 291 | 291 | 358,000 |
| 1999/08/05 | 299 | 305 | 298 | 300 | 441,000 |
| 1999/08/04 | 308 | 308 | 299 | 307 | 552,000 |
| 1999/08/03 | 314 | 314 | 308 | 308 | 513,000 |
| 1999/08/02 | 322 | 322 | 315 | 316 | 251,000 |
| 1999/07/30 | 320 | 324 | 316 | 324 | 494,000 |
| 1999/07/29 | 320 | 324 | 316 | 316 | 479,000 |
| 1999/07/28 | 313 | 317 | 312 | 315 | 503,000 |
| 1999/07/27 | 318 | 319 | 312 | 313 | 302,000 |
| 1999/07/26 | 317 | 319 | 315 | 316 | 302,000 |
| 1999/07/23 | 317 | 320 | 315 | 315 | 722,000 |
| 1999/07/22 | 331 | 334 | 315 | 321 | 742,000 |
| 1999/07/21 | 331 | 337 | 330 | 333 | 857,000 |
| 1999/07/19 | 325 | 330 | 325 | 325 | 419,000 |
| 1999/07/16 | 320 | 330 | 318 | 321 | 1,126,000 |
| 1999/07/15 | 320 | 324 | 311 | 311 | 1,037,000 |
| 1999/07/14 | 330 | 330 | 318 | 324 | 669,000 |
| 1999/07/13 | 343 | 343 | 328 | 330 | 956,000 |
| 1999/07/12 | 328 | 344 | 327 | 340 | 2,917,000 |
| 1999/07/09 | 318 | 326 | 317 | 326 | 1,385,000 |
| 1999/07/08 | 315 | 319 | 314 | 317 | 634,000 |
| 1999/07/07 | 320 | 321 | 310 | 312 | 1,310,000 |
| 1999/07/06 | 316 | 318 | 315 | 315 | 688,000 |
| 1999/07/05 | 320 | 321 | 313 | 316 | 1,237,000 |
| 1999/07/02 | 322 | 323 | 319 | 320 | 796,000 |
| 1999/07/01 | 319 | 329 | 319 | 322 | 629,000 |
| 1999/06/30 | 333 | 333 | 319 | 321 | 1,154,000 |
| 1999/06/29 | 330 | 335 | 326 | 328 | 753,000 |
| 1999/06/28 | 330 | 330 | 322 | 325 | 361,000 |
| 1999/06/25 | 331 | 331 | 324 | 327 | 556,000 |
| 1999/06/24 | 330 | 337 | 325 | 329 | 704,000 |
| 1999/06/23 | 346 | 349 | 336 | 338 | 452,000 |
| 1999/06/22 | 355 | 355 | 343 | 349 | 1,055,000 |
| 1999/06/21 | 345 | 355 | 342 | 355 | 1,559,000 |
| 1999/06/18 | 335 | 342 | 335 | 335 | 540,000 |
| 1999/06/17 | 340 | 340 | 331 | 334 | 445,000 |
| 1999/06/16 | 350 | 350 | 338 | 339 | 705,000 |
| 1999/06/15 | 350 | 351 | 338 | 340 | 895,000 |
| 1999/06/14 | 338 | 354 | 337 | 350 | 2,459,000 |
| 1999/06/11 | 331 | 339 | 330 | 336 | 2,355,000 |
| 1999/06/10 | 320 | 329 | 317 | 325 | 929,000 |
| 1999/06/09 | 315 | 321 | 315 | 320 | 483,000 |
| 1999/06/08 | 326 | 326 | 315 | 320 | 333,000 |
| 1999/06/07 | 323 | 327 | 321 | 324 | 276,000 |
| 1999/06/04 | 321 | 328 | 321 | 321 | 360,000 |
| 1999/06/03 | 325 | 326 | 315 | 319 | 284,000 |
| 1999/06/02 | 323 | 329 | 320 | 325 | 353,000 |
| 1999/06/01 | 330 | 332 | 315 | 323 | 821,000 |
| 1999/05/31 | 307 | 330 | 306 | 330 | 1,030,000 |
| 1999/05/28 | 305 | 310 | 303 | 308 | 674,000 |
| 1999/05/27 | 317 | 319 | 311 | 314 | 589,000 |
| 1999/05/26 | 306 | 312 | 301 | 308 | 990,000 |
| 1999/05/25 | 321 | 321 | 314 | 314 | 889,000 |
| 1999/05/24 | 329 | 329 | 319 | 324 | 1,056,000 |
| 1999/05/21 | 330 | 333 | 326 | 329 | 582,000 |
| 1999/05/20 | 331 | 332 | 324 | 329 | 755,000 |
| 1999/05/19 | 343 | 343 | 321 | 326 | 1,912,000 |
| 1999/05/18 | 345 | 361 | 345 | 348 | 1,737,000 |
| 1999/05/17 | 352 | 355 | 345 | 348 | 1,136,000 |
| 1999/05/14 | 362 | 362 | 355 | 361 | 1,293,000 |
| 1999/05/13 | 365 | 367 | 356 | 360 | 1,369,000 |
| 1999/05/12 | 359 | 366 | 356 | 362 | 1,424,000 |
| 1999/05/11 | 356 | 359 | 350 | 359 | 1,182,000 |
| 1999/05/10 | 372 | 372 | 358 | 360 | 1,571,000 |
| 1999/05/07 | 373 | 377 | 365 | 372 | 7,304,000 |
| 1999/05/06 | 350 | 371 | 348 | 368 | 8,949,000 |
| 1999/04/30 | 340 | 340 | 332 | 334 | 977,000 |
| 1999/04/28 | 340 | 340 | 330 | 330 | 1,046,000 |
| 1999/04/27 | 343 | 344 | 333 | 340 | 2,002,000 |
| 1999/04/26 | 330 | 345 | 323 | 339 | 2,358,000 |
| 1999/04/23 | 326 | 326 | 313 | 326 | 1,859,000 |
| 1999/04/22 | 328 | 331 | 313 | 324 | 1,725,000 |
| 1999/04/21 | 331 | 342 | 325 | 327 | 3,163,000 |
| 1999/04/20 | 332 | 335 | 326 | 326 | 1,935,000 |
| 1999/04/19 | 339 | 343 | 332 | 335 | 2,200,000 |
| 1999/04/16 | 350 | 350 | 337 | 342 | 2,430,000 |
| 1999/04/15 | 353 | 359 | 341 | 346 | 2,247,000 |
| 1999/04/14 | 355 | 357 | 335 | 352 | 6,116,000 |
| 1999/04/13 | 372 | 378 | 353 | 355 | 9,579,000 |
| 1999/04/12 | 359 | 384 | 350 | 363 | 24,505,000 |
| 1999/04/09 | 323 | 345 | 316 | 344 | 18,614,000 |
| 1999/04/08 | 297 | 313 | 293 | 313 | 9,989,000 |
| 1999/04/07 | 299 | 302 | 290 | 293 | 3,822,000 |
| 1999/04/06 | 303 | 308 | 290 | 297 | 6,497,000 |
| 1999/04/05 | 295 | 312 | 295 | 300 | 12,791,000 |
| 1999/04/02 | 284 | 292 | 278 | 290 | 11,374,000 |
| 1999/04/01 | 262 | 295 | 262 | 278 | 18,531,000 |
| 1999/03/31 | 252 | 259 | 251 | 257 | 1,575,000 |
| 1999/03/30 | 254 | 254 | 251 | 251 | 473,000 |
| 1999/03/29 | 251 | 257 | 251 | 251 | 892,000 |
| 1999/03/26 | 252 | 252 | 246 | 250 | 1,391,000 |
| 1999/03/25 | 255 | 255 | 250 | 252 | 551,000 |
| 1999/03/24 | 256 | 256 | 250 | 250 | 1,261,000 |
| 1999/03/23 | 262 | 262 | 256 | 259 | 1,693,000 |
| 1999/03/19 | 258 | 259 | 255 | 257 | 970,000 |
| 1999/03/18 | 264 | 267 | 255 | 255 | 2,750,000 |
| 1999/03/17 | 270 | 272 | 259 | 259 | 3,059,000 |
| 1999/03/16 | 257 | 270 | 255 | 268 | 4,335,000 |
| 1999/03/15 | 255 | 257 | 253 | 256 | 667,000 |
| 1999/03/12 | 260 | 260 | 253 | 257 | 1,135,000 |
| 1999/03/11 | 258 | 260 | 252 | 257 | 1,913,000 |
| 1999/03/10 | 264 | 265 | 256 | 259 | 3,211,000 |
| 1999/03/09 | 252 | 259 | 250 | 259 | 2,884,000 |
| 1999/03/08 | 246 | 253 | 245 | 250 | 3,174,000 |
| 1999/03/05 | 242 | 243 | 240 | 243 | 534,000 |
| 1999/03/04 | 242 | 242 | 239 | 242 | 294,000 |
| 1999/03/03 | 243 | 243 | 237 | 242 | 674,000 |
| 1999/03/02 | 240 | 240 | 236 | 238 | 407,000 |
| 1999/03/01 | 240 | 241 | 238 | 239 | 279,000 |
| 1999/02/26 | 241 | 241 | 239 | 240 | 230,000 |
| 1999/02/25 | 243 | 243 | 239 | 241 | 576,000 |
| 1999/02/24 | 243 | 246 | 241 | 241 | 1,261,000 |
| 1999/02/23 | 243 | 244 | 239 | 243 | 661,000 |
| 1999/02/22 | 238 | 245 | 237 | 240 | 1,501,000 |
| 1999/02/19 | 233 | 239 | 231 | 237 | 886,000 |
| 1999/02/18 | 234 | 236 | 228 | 234 | 539,000 |
| 1999/02/17 | 235 | 236 | 231 | 234 | 755,000 |
| 1999/02/16 | 228 | 230 | 227 | 230 | 265,000 |
| 1999/02/15 | 227 | 229 | 225 | 226 | 350,000 |
| 1999/02/12 | 230 | 231 | 225 | 227 | 341,000 |
| 1999/02/10 | 231 | 231 | 225 | 231 | 454,000 |
| 1999/02/09 | 225 | 229 | 219 | 227 | 189,000 |
| 1999/02/08 | 226 | 226 | 214 | 220 | 400,000 |
| 1999/02/05 | 233 | 235 | 209 | 223 | 1,652,000 |
| 1999/02/04 | 238 | 238 | 230 | 235 | 278,000 |
| 1999/02/03 | 240 | 240 | 235 | 236 | 387,000 |
| 1999/02/02 | 240 | 242 | 240 | 242 | 129,000 |
| 1999/02/01 | 240 | 242 | 237 | 240 | 290,000 |
| 1999/01/29 | 237 | 240 | 237 | 240 | 175,000 |
| 1999/01/28 | 240 | 240 | 238 | 238 | 128,000 |
| 1999/01/27 | 242 | 242 | 235 | 235 | 297,000 |
| 1999/01/26 | 235 | 245 | 235 | 242 | 180,000 |
| 1999/01/25 | 236 | 236 | 235 | 236 | 274,000 |
| 1999/01/22 | 229 | 236 | 228 | 236 | 600,000 |
| 1999/01/21 | 230 | 230 | 225 | 229 | 819,000 |
| 1999/01/20 | 233 | 233 | 224 | 231 | 1,150,000 |
| 1999/01/19 | 242 | 246 | 235 | 236 | 314,000 |
| 1999/01/18 | 245 | 250 | 242 | 243 | 192,000 |
| 1999/01/14 | 235 | 242 | 235 | 238 | 179,000 |
| 1999/01/13 | 236 | 236 | 230 | 235 | 497,000 |
| 1999/01/12 | 244 | 245 | 236 | 236 | 302,000 |
| 1999/01/11 | 244 | 255 | 242 | 255 | 243,000 |
| 1999/01/08 | 260 | 260 | 244 | 244 | 353,000 |
| 1999/01/07 | 263 | 265 | 261 | 261 | 133,000 |
| 1999/01/06 | 261 | 266 | 261 | 262 | 62,000 |
| 1999/01/05 | 269 | 269 | 260 | 261 | 74,000 |
| 1999/01/04 | 265 | 265 | 261 | 261 | 36,000 |