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 |
|---|---|---|---|---|---|
| 2001/12/28 | 950 | 967 | 945 | 967 | 564,000 |
| 2001/12/27 | 955 | 969 | 938 | 954 | 1,211,000 |
| 2001/12/26 | 940 | 960 | 937 | 955 | 2,091,000 |
| 2001/12/25 | 901 | 934 | 901 | 926 | 2,250,000 |
| 2001/12/21 | 895 | 926 | 887 | 899 | 2,475,000 |
| 2001/12/20 | 880 | 888 | 870 | 888 | 795,000 |
| 2001/12/19 | 890 | 899 | 870 | 879 | 1,037,000 |
| 2001/12/18 | 876 | 890 | 871 | 890 | 1,084,000 |
| 2001/12/17 | 885 | 894 | 855 | 866 | 1,053,000 |
| 2001/12/14 | 859 | 894 | 859 | 888 | 2,400,000 |
| 2001/12/13 | 868 | 873 | 849 | 868 | 1,222,000 |
| 2001/12/12 | 843 | 869 | 843 | 865 | 1,028,000 |
| 2001/12/11 | 850 | 857 | 838 | 857 | 983,000 |
| 2001/12/10 | 861 | 861 | 844 | 860 | 1,177,000 |
| 2001/12/07 | 828 | 868 | 817 | 856 | 3,211,000 |
| 2001/12/06 | 820 | 876 | 805 | 855 | 2,893,000 |
| 2001/12/05 | 815 | 815 | 803 | 810 | 960,000 |
| 2001/12/04 | 782 | 796 | 782 | 795 | 876,000 |
| 2001/12/03 | 816 | 819 | 802 | 802 | 970,000 |
| 2001/11/30 | 800 | 825 | 790 | 825 | 814,000 |
| 2001/11/29 | 828 | 832 | 788 | 800 | 1,282,000 |
| 2001/11/28 | 819 | 831 | 801 | 828 | 2,864,000 |
| 2001/11/27 | 785 | 799 | 780 | 799 | 573,000 |
| 2001/11/26 | 798 | 802 | 780 | 785 | 695,000 |
| 2001/11/22 | 784 | 786 | 771 | 784 | 569,000 |
| 2001/11/21 | 771 | 795 | 768 | 776 | 706,000 |
| 2001/11/20 | 798 | 800 | 782 | 785 | 686,000 |
| 2001/11/19 | 773 | 790 | 770 | 788 | 811,000 |
| 2001/11/16 | 766 | 795 | 742 | 753 | 1,805,000 |
| 2001/11/15 | 756 | 777 | 751 | 766 | 2,016,000 |
| 2001/11/14 | 785 | 791 | 757 | 767 | 2,527,000 |
| 2001/11/13 | 801 | 804 | 771 | 775 | 2,455,000 |
| 2001/11/12 | 826 | 826 | 804 | 807 | 1,658,000 |
| 2001/11/09 | 837 | 874 | 835 | 836 | 4,586,000 |
| 2001/11/08 | 804 | 828 | 801 | 827 | 2,146,000 |
| 2001/11/07 | 827 | 834 | 801 | 801 | 1,760,000 |
| 2001/11/06 | 827 | 839 | 822 | 826 | 2,609,000 |
| 2001/11/05 | 860 | 870 | 829 | 840 | 1,747,000 |
| 2001/11/02 | 897 | 903 | 867 | 870 | 1,282,000 |
| 2001/11/01 | 875 | 887 | 853 | 867 | 748,000 |
| 2001/10/31 | 851 | 886 | 851 | 870 | 1,136,000 |
| 2001/10/30 | 890 | 895 | 870 | 870 | 1,469,000 |
| 2001/10/29 | 934 | 934 | 895 | 930 | 790,000 |
| 2001/10/26 | 915 | 938 | 915 | 934 | 1,701,000 |
| 2001/10/25 | 930 | 935 | 897 | 905 | 1,306,000 |
| 2001/10/24 | 917 | 940 | 913 | 940 | 1,826,000 |
| 2001/10/23 | 899 | 918 | 891 | 910 | 2,563,000 |
| 2001/10/22 | 854 | 882 | 854 | 879 | 1,224,000 |
| 2001/10/19 | 839 | 862 | 817 | 844 | 1,693,000 |
| 2001/10/18 | 850 | 864 | 841 | 859 | 1,818,000 |
| 2001/10/17 | 836 | 840 | 814 | 840 | 956,000 |
| 2001/10/16 | 820 | 835 | 816 | 820 | 752,000 |
| 2001/10/15 | 826 | 834 | 810 | 828 | 845,000 |
| 2001/10/12 | 891 | 891 | 827 | 837 | 1,963,000 |
| 2001/10/11 | 820 | 863 | 818 | 863 | 2,728,000 |
| 2001/10/10 | 826 | 845 | 791 | 800 | 1,736,000 |
| 2001/10/09 | 850 | 854 | 840 | 846 | 1,122,000 |
| 2001/10/05 | 856 | 888 | 856 | 865 | 1,671,000 |
| 2001/10/04 | 920 | 929 | 882 | 896 | 1,212,000 |
| 2001/10/03 | 935 | 939 | 907 | 910 | 1,199,000 |
| 2001/10/02 | 904 | 938 | 901 | 926 | 2,246,000 |
| 2001/10/01 | 880 | 910 | 860 | 894 | 1,624,000 |
| 2001/09/28 | 855 | 876 | 845 | 868 | 1,884,000 |
| 2001/09/27 | 846 | 857 | 814 | 828 | 1,732,000 |
| 2001/09/26 | 814 | 839 | 789 | 826 | 5,587,000 |
| 2001/09/25 | 954 | 963 | 864 | 864 | 3,213,000 |
| 2001/09/21 | 1,000 | 1,007 | 952 | 964 | 3,514,000 |
| 2001/09/20 | 1,068 | 1,086 | 1,018 | 1,052 | 2,376,000 |
| 2001/09/19 | 1,056 | 1,120 | 1,056 | 1,108 | 2,101,000 |
| 2001/09/18 | 1,050 | 1,073 | 1,045 | 1,066 | 1,368,000 |
| 2001/09/17 | 1,020 | 1,045 | 1,005 | 1,034 | 1,221,000 |
| 2001/09/14 | 1,087 | 1,088 | 1,066 | 1,080 | 1,307,000 |
| 2001/09/13 | 1,012 | 1,067 | 1,003 | 1,067 | 891,000 |
| 2001/09/12 | 1,008 | 1,065 | 990 | 1,000 | 2,531,000 |
| 2001/09/11 | 1,063 | 1,094 | 1,063 | 1,088 | 2,227,000 |
| 2001/09/10 | 1,064 | 1,075 | 1,056 | 1,059 | 958,000 |
| 2001/09/07 | 1,050 | 1,073 | 1,040 | 1,064 | 877,000 |
| 2001/09/06 | 1,064 | 1,087 | 1,050 | 1,053 | 1,109,000 |
| 2001/09/05 | 1,069 | 1,092 | 1,045 | 1,084 | 1,543,000 |
| 2001/09/04 | 1,050 | 1,075 | 1,048 | 1,069 | 1,987,000 |
| 2001/09/03 | 1,080 | 1,090 | 1,020 | 1,035 | 1,277,000 |
| 2001/08/31 | 1,030 | 1,059 | 1,030 | 1,045 | 1,041,000 |
| 2001/08/30 | 1,058 | 1,058 | 1,025 | 1,050 | 1,313,000 |
| 2001/08/29 | 1,025 | 1,085 | 1,023 | 1,061 | 3,120,000 |
| 2001/08/28 | 1,028 | 1,030 | 1,015 | 1,028 | 916,000 |
| 2001/08/27 | 1,003 | 1,029 | 1,003 | 1,028 | 934,000 |
| 2001/08/24 | 1,001 | 1,013 | 991 | 1,001 | 678,000 |
| 2001/08/23 | 1,028 | 1,028 | 1,001 | 1,001 | 896,000 |
| 2001/08/22 | 972 | 1,038 | 972 | 1,010 | 2,472,000 |
| 2001/08/21 | 978 | 978 | 956 | 967 | 630,000 |
| 2001/08/20 | 955 | 968 | 948 | 968 | 788,000 |
| 2001/08/17 | 980 | 981 | 960 | 970 | 1,251,000 |
| 2001/08/16 | 955 | 975 | 951 | 970 | 1,970,000 |
| 2001/08/15 | 950 | 965 | 935 | 945 | 2,055,000 |
| 2001/08/14 | 951 | 979 | 941 | 970 | 2,035,000 |
| 2001/08/13 | 930 | 930 | 900 | 911 | 1,077,000 |
| 2001/08/10 | 943 | 946 | 921 | 923 | 1,011,000 |
| 2001/08/09 | 950 | 950 | 927 | 933 | 855,000 |
| 2001/08/08 | 932 | 965 | 932 | 963 | 422,000 |
| 2001/08/07 | 938 | 944 | 931 | 938 | 745,000 |
| 2001/08/06 | 950 | 968 | 945 | 958 | 857,000 |
| 2001/08/03 | 940 | 958 | 920 | 940 | 837,000 |
| 2001/08/02 | 950 | 968 | 937 | 943 | 1,944,000 |
| 2001/08/01 | 905 | 935 | 904 | 930 | 1,090,000 |
| 2001/07/31 | 890 | 902 | 888 | 895 | 1,847,000 |
| 2001/07/30 | 945 | 948 | 887 | 910 | 1,883,000 |
| 2001/07/27 | 930 | 956 | 927 | 954 | 1,825,000 |
| 2001/07/26 | 893 | 927 | 883 | 912 | 1,278,000 |
| 2001/07/25 | 897 | 932 | 896 | 903 | 1,490,000 |
| 2001/07/24 | 884 | 905 | 880 | 898 | 2,498,000 |
| 2001/07/23 | 925 | 939 | 890 | 904 | 2,931,000 |
| 2001/07/19 | 980 | 982 | 945 | 945 | 2,029,000 |
| 2001/07/18 | 1,001 | 1,008 | 988 | 995 | 1,363,000 |
| 2001/07/17 | 999 | 1,002 | 991 | 1,000 | 1,132,000 |
| 2001/07/16 | 1,025 | 1,025 | 1,001 | 1,010 | 738,000 |
| 2001/07/13 | 1,021 | 1,025 | 1,005 | 1,025 | 901,000 |
| 2001/07/12 | 1,008 | 1,015 | 995 | 1,001 | 1,637,000 |
| 2001/07/11 | 990 | 1,013 | 980 | 1,000 | 1,515,000 |
| 2001/07/10 | 996 | 999 | 986 | 994 | 1,053,000 |
| 2001/07/09 | 1,025 | 1,026 | 977 | 996 | 1,769,000 |
| 2001/07/06 | 1,045 | 1,045 | 1,025 | 1,025 | 2,861,000 |
| 2001/07/05 | 980 | 1,005 | 960 | 1,005 | 2,964,000 |
| 2001/07/04 | 1,069 | 1,069 | 1,001 | 1,003 | 1,235,000 |
| 2001/07/03 | 1,060 | 1,063 | 1,039 | 1,049 | 918,000 |
| 2001/07/02 | 1,040 | 1,069 | 1,035 | 1,050 | 1,155,000 |
| 2001/06/29 | 1,040 | 1,046 | 1,036 | 1,040 | 1,445,000 |
| 2001/06/28 | 1,065 | 1,075 | 1,032 | 1,048 | 1,147,000 |
| 2001/06/27 | 1,057 | 1,079 | 1,053 | 1,077 | 734,000 |
| 2001/06/26 | 1,050 | 1,071 | 1,040 | 1,051 | 892,000 |
| 2001/06/25 | 1,094 | 1,100 | 1,050 | 1,050 | 1,599,000 |
| 2001/06/22 | 1,047 | 1,085 | 1,025 | 1,085 | 1,932,000 |
| 2001/06/21 | 1,088 | 1,105 | 1,065 | 1,067 | 1,834,000 |
| 2001/06/20 | 1,085 | 1,095 | 1,069 | 1,088 | 1,383,000 |
| 2001/06/19 | 1,103 | 1,117 | 1,085 | 1,110 | 764,000 |
| 2001/06/18 | 1,119 | 1,139 | 1,104 | 1,123 | 771,000 |
| 2001/06/15 | 1,080 | 1,110 | 1,080 | 1,110 | 1,352,000 |
| 2001/06/14 | 1,125 | 1,125 | 1,090 | 1,109 | 1,683,000 |
| 2001/06/13 | 1,138 | 1,140 | 1,120 | 1,128 | 1,380,000 |
| 2001/06/12 | 1,154 | 1,170 | 1,127 | 1,132 | 2,682,000 |
| 2001/06/11 | 1,165 | 1,210 | 1,165 | 1,174 | 5,859,000 |
| 2001/06/08 | 1,109 | 1,155 | 1,101 | 1,145 | 4,732,000 |
| 2001/06/07 | 1,072 | 1,091 | 1,053 | 1,089 | 2,263,000 |
| 2001/06/06 | 1,048 | 1,065 | 1,035 | 1,052 | 1,728,000 |
| 2001/06/05 | 1,057 | 1,063 | 1,000 | 1,045 | 2,211,000 |
| 2001/06/04 | 1,089 | 1,097 | 1,066 | 1,068 | 1,268,000 |
| 2001/06/01 | 1,082 | 1,088 | 1,044 | 1,085 | 1,839,000 |
| 2001/05/31 | 1,065 | 1,085 | 1,058 | 1,062 | 1,340,000 |
| 2001/05/30 | 1,050 | 1,079 | 1,049 | 1,068 | 1,444,000 |
| 2001/05/29 | 1,065 | 1,081 | 1,055 | 1,063 | 1,007,000 |
| 2001/05/28 | 1,060 | 1,085 | 1,058 | 1,082 | 1,347,000 |
| 2001/05/25 | 1,066 | 1,075 | 1,046 | 1,055 | 1,100,000 |
| 2001/05/24 | 1,090 | 1,095 | 1,059 | 1,076 | 1,717,000 |
| 2001/05/23 | 1,028 | 1,098 | 1,028 | 1,086 | 3,644,000 |
| 2001/05/22 | 1,086 | 1,086 | 1,035 | 1,048 | 3,162,000 |
| 2001/05/21 | 1,005 | 1,088 | 995 | 1,088 | 5,912,000 |
| 2001/05/18 | 1,003 | 1,015 | 990 | 1,009 | 1,171,000 |
| 2001/05/17 | 982 | 989 | 965 | 983 | 1,004,000 |
| 2001/05/16 | 982 | 985 | 972 | 972 | 891,000 |
| 2001/05/15 | 970 | 995 | 960 | 989 | 1,211,000 |
| 2001/05/14 | 1,010 | 1,020 | 990 | 1,000 | 1,004,000 |
| 2001/05/11 | 1,021 | 1,030 | 1,006 | 1,030 | 2,636,000 |
| 2001/05/10 | 999 | 1,015 | 990 | 1,001 | 1,625,000 |
| 2001/05/09 | 963 | 994 | 946 | 990 | 1,669,000 |
| 2001/05/08 | 988 | 994 | 963 | 971 | 1,311,000 |
| 2001/05/07 | 1,028 | 1,028 | 1,005 | 1,008 | 1,091,000 |
| 2001/05/02 | 1,030 | 1,030 | 1,003 | 1,014 | 1,556,000 |
| 2001/05/01 | 989 | 1,030 | 989 | 1,030 | 2,847,000 |
| 2001/04/27 | 958 | 985 | 958 | 975 | 1,472,000 |
| 2001/04/26 | 984 | 985 | 957 | 965 | 1,112,000 |
| 2001/04/25 | 971 | 985 | 971 | 971 | 1,187,000 |
| 2001/04/24 | 971 | 991 | 953 | 970 | 1,597,000 |
| 2001/04/23 | 996 | 1,006 | 966 | 977 | 3,142,000 |
| 2001/04/20 | 1,039 | 1,053 | 1,002 | 1,016 | 3,063,000 |
| 2001/04/19 | 1,025 | 1,040 | 1,002 | 1,019 | 2,033,000 |
| 2001/04/18 | 1,020 | 1,025 | 997 | 1,010 | 836,000 |
| 2001/04/17 | 1,025 | 1,031 | 995 | 1,020 | 1,792,000 |
| 2001/04/16 | 1,046 | 1,054 | 1,025 | 1,025 | 1,832,000 |
| 2001/04/13 | 1,025 | 1,045 | 1,009 | 1,040 | 2,588,000 |
| 2001/04/12 | 1,006 | 1,020 | 997 | 1,010 | 1,215,000 |
| 2001/04/11 | 1,009 | 1,015 | 982 | 996 | 926,000 |
| 2001/04/10 | 1,015 | 1,032 | 999 | 1,001 | 2,972,000 |
| 2001/04/09 | 972 | 1,032 | 960 | 1,015 | 5,133,000 |
| 2001/04/06 | 999 | 1,015 | 972 | 972 | 2,857,000 |
| 2001/04/05 | 960 | 1,000 | 957 | 980 | 2,478,000 |
| 2001/04/04 | 990 | 1,010 | 955 | 965 | 3,847,000 |
| 2001/04/03 | 965 | 999 | 955 | 999 | 3,479,000 |
| 2001/04/02 | 975 | 988 | 931 | 965 | 3,043,000 |
| 2001/03/30 | 950 | 962 | 941 | 945 | 2,300,000 |
| 2001/03/29 | 939 | 945 | 925 | 938 | 2,486,000 |
| 2001/03/28 | 915 | 977 | 910 | 949 | 7,283,000 |
| 2001/03/27 | 881 | 899 | 875 | 887 | 1,178,000 |
| 2001/03/26 | 880 | 901 | 865 | 895 | 3,550,000 |
| 2001/03/23 | 819 | 853 | 815 | 853 | 2,910,000 |
| 2001/03/22 | 811 | 822 | 803 | 806 | 1,725,000 |
| 2001/03/21 | 778 | 803 | 760 | 803 | 1,463,000 |
| 2001/03/19 | 772 | 801 | 759 | 774 | 1,820,000 |
| 2001/03/16 | 800 | 801 | 776 | 776 | 920,000 |
| 2001/03/15 | 751 | 788 | 751 | 785 | 2,171,000 |
| 2001/03/14 | 810 | 815 | 781 | 781 | 1,659,000 |
| 2001/03/13 | 827 | 835 | 800 | 800 | 1,829,000 |
| 2001/03/12 | 839 | 863 | 832 | 841 | 1,818,000 |
| 2001/03/09 | 830 | 841 | 820 | 841 | 1,329,000 |
| 2001/03/08 | 813 | 840 | 811 | 820 | 1,535,000 |
| 2001/03/07 | 813 | 824 | 811 | 816 | 1,135,000 |
| 2001/03/06 | 795 | 823 | 795 | 819 | 2,666,000 |
| 2001/03/05 | 795 | 800 | 781 | 789 | 1,497,000 |
| 2001/03/02 | 828 | 843 | 795 | 805 | 2,491,000 |
| 2001/03/01 | 801 | 807 | 780 | 804 | 2,843,000 |
| 2001/02/28 | 850 | 853 | 802 | 802 | 2,621,000 |
| 2001/02/27 | 849 | 858 | 836 | 855 | 2,175,000 |
| 2001/02/26 | 841 | 850 | 827 | 833 | 560,000 |
| 2001/02/23 | 835 | 856 | 827 | 829 | 1,172,000 |
| 2001/02/22 | 835 | 848 | 811 | 825 | 1,648,000 |
| 2001/02/21 | 860 | 865 | 847 | 849 | 955,000 |
| 2001/02/20 | 865 | 870 | 861 | 866 | 476,000 |
| 2001/02/19 | 861 | 884 | 853 | 880 | 679,000 |
| 2001/02/16 | 894 | 895 | 873 | 873 | 1,102,000 |
| 2001/02/15 | 900 | 906 | 873 | 889 | 2,260,000 |
| 2001/02/14 | 866 | 904 | 860 | 893 | 2,222,000 |
| 2001/02/13 | 889 | 889 | 855 | 876 | 1,473,000 |
| 2001/02/09 | 820 | 874 | 817 | 870 | 2,198,000 |
| 2001/02/08 | 839 | 843 | 817 | 821 | 1,891,000 |
| 2001/02/07 | 849 | 868 | 838 | 838 | 1,719,000 |
| 2001/02/06 | 850 | 864 | 837 | 844 | 1,120,000 |
| 2001/02/05 | 841 | 860 | 838 | 847 | 1,697,000 |
| 2001/02/02 | 878 | 886 | 860 | 865 | 2,336,000 |
| 2001/02/01 | 895 | 898 | 860 | 898 | 1,729,000 |
| 2001/01/31 | 906 | 913 | 890 | 899 | 1,431,000 |
| 2001/01/30 | 910 | 915 | 886 | 900 | 1,661,000 |
| 2001/01/29 | 876 | 917 | 876 | 901 | 2,154,000 |
| 2001/01/26 | 900 | 912 | 870 | 886 | 3,804,000 |
| 2001/01/25 | 922 | 935 | 897 | 906 | 4,429,000 |
| 2001/01/24 | 910 | 930 | 901 | 927 | 6,481,000 |
| 2001/01/23 | 885 | 900 | 879 | 900 | 3,432,000 |
| 2001/01/22 | 860 | 897 | 860 | 881 | 1,978,000 |
| 2001/01/19 | 860 | 892 | 855 | 870 | 2,987,000 |
| 2001/01/18 | 837 | 869 | 831 | 849 | 2,426,000 |
| 2001/01/17 | 846 | 865 | 831 | 840 | 1,546,000 |
| 2001/01/16 | 880 | 895 | 850 | 850 | 3,589,000 |
| 2001/01/15 | 820 | 881 | 820 | 880 | 4,495,000 |
| 2001/01/12 | 795 | 820 | 787 | 820 | 1,086,000 |
| 2001/01/11 | 823 | 834 | 785 | 786 | 2,157,000 |
| 2001/01/10 | 810 | 828 | 795 | 820 | 4,157,000 |
| 2001/01/09 | 780 | 809 | 772 | 800 | 2,913,000 |
| 2001/01/05 | 757 | 782 | 754 | 780 | 1,134,000 |
| 2001/01/04 | 785 | 789 | 731 | 750 | 651,000 |