日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 669 675 660 664 181,000
2002/12/27 650 682 650 668 385,000
2002/12/26 641 675 641 670 457,000
2002/12/25 648 658 637 638 461,000
2002/12/24 648 661 643 656 570,000
2002/12/20 668 676 651 653 818,000
2002/12/19 640 663 640 662 772,000
2002/12/18 642 658 637 640 920,000
2002/12/17 675 680 651 652 848,000
2002/12/16 666 691 664 675 1,058,000
2002/12/13 674 697 671 671 1,483,000
2002/12/12 695 695 673 683 1,816,000
2002/12/11 739 746 713 715 841,000
2002/12/10 735 744 727 736 1,230,000
2002/12/09 712 750 712 744 1,628,000
2002/12/06 705 723 704 711 1,007,000
2002/12/05 705 710 702 706 794,000
2002/12/04 716 722 700 713 1,082,000
2002/12/03 709 728 709 718 614,000
2002/12/02 729 733 723 729 749,000
2002/11/29 725 732 696 729 1,301,000
2002/11/28 700 716 695 716 1,597,000
2002/11/27 673 686 665 686 1,374,000
2002/11/26 667 681 660 677 1,831,000
2002/11/25 659 672 645 658 2,296,000
2002/11/22 589 624 576 609 2,643,000
2002/11/21 537 565 535 549 1,370,000
2002/11/20 520 534 519 527 1,040,000
2002/11/19 556 560 511 516 1,343,000
2002/11/18 619 619 566 583 672,000
2002/11/15 577 630 566 614 1,084,000
2002/11/14 610 613 583 590 596,000
2002/11/13 624 626 608 613 442,000
2002/11/12 612 632 612 620 307,000
2002/11/11 634 639 620 622 208,000
2002/11/08 645 653 641 649 293,000
2002/11/07 662 667 648 655 479,000
2002/11/06 681 691 661 672 878,000
2002/11/05 680 681 674 679 478,000
2002/11/01 672 676 663 676 495,000
2002/10/31 685 685 660 683 445,000
2002/10/30 660 687 660 686 351,000
2002/10/29 668 675 668 673 146,000
2002/10/28 670 670 653 668 361,000
2002/10/25 678 683 676 676 482,000
2002/10/24 675 679 663 679 558,000
2002/10/23 650 665 638 665 1,206,000
2002/10/22 684 685 665 665 618,000
2002/10/21 690 692 672 678 474,000
2002/10/18 682 694 674 689 1,601,000
2002/10/17 630 684 627 652 2,298,000
2002/10/16 637 650 617 622 2,410,000
2002/10/15 625 625 610 617 1,352,000
2002/10/11 641 647 625 629 455,000
2002/10/10 586 623 583 623 1,074,000
2002/10/09 648 650 626 626 854,000
2002/10/08 656 659 652 652 594,000
2002/10/07 676 676 666 666 999,000
2002/10/04 674 678 665 675 987,000
2002/10/03 665 682 662 666 1,559,000
2002/10/02 685 685 656 656 761,000
2002/10/01 673 677 655 664 1,101,000
2002/09/30 700 707 687 700 834,000
2002/09/27 686 695 682 695 717,000
2002/09/26 680 687 674 676 461,000
2002/09/25 679 685 662 670 481,000
2002/09/24 699 699 665 669 790,000
2002/09/20 682 698 680 689 784,000
2002/09/19 713 740 679 682 1,927,000
2002/09/18 692 724 692 723 2,549,000
2002/09/17 684 703 677 702 1,317,000
2002/09/13 675 687 661 661 1,265,000
2002/09/12 686 690 673 685 468,000
2002/09/11 674 685 663 684 1,281,000
2002/09/10 675 680 662 668 1,452,000
2002/09/09 690 698 672 674 791,000
2002/09/06 681 697 671 690 1,903,000
2002/09/05 692 723 687 710 2,100,000
2002/09/04 681 690 675 684 1,733,000
2002/09/03 685 703 672 701 2,614,000
2002/09/02 769 769 739 740 506,000
2002/08/30 745 783 742 772 635,000
2002/08/29 762 762 745 749 827,000
2002/08/28 774 780 763 765 831,000
2002/08/27 798 804 775 783 869,000
2002/08/26 789 814 785 806 422,000
2002/08/23 793 805 790 790 802,000
2002/08/22 791 803 784 800 1,380,000
2002/08/21 820 821 796 796 853,000
2002/08/20 836 840 819 819 877,000
2002/08/19 838 846 828 839 1,344,000
2002/08/16 827 836 824 834 775,000
2002/08/15 820 825 812 817 497,000
2002/08/14 808 820 808 812 594,000
2002/08/13 803 819 797 811 453,000
2002/08/12 830 832 801 801 1,259,000
2002/08/09 826 829 813 828 396,000
2002/08/08 790 808 790 804 768,000
2002/08/07 788 800 767 796 1,501,000
2002/08/06 775 802 775 793 1,444,000
2002/08/05 770 781 760 779 558,000
2002/08/02 761 775 760 772 591,000
2002/08/01 780 781 766 771 1,057,000
2002/07/31 760 790 746 780 2,011,000
2002/07/30 766 774 758 770 1,323,000
2002/07/29 778 785 744 756 755,000
2002/07/26 786 791 766 783 2,173,000
2002/07/25 805 806 796 796 1,405,000
2002/07/24 790 803 777 795 884,000
2002/07/23 785 794 780 786 1,406,000
2002/07/22 755 794 755 784 942,000
2002/07/19 767 781 762 780 786,000
2002/07/18 775 782 764 778 1,429,000
2002/07/17 774 775 735 761 2,194,000
2002/07/16 789 794 761 772 2,119,000
2002/07/15 818 825 803 809 640,000
2002/07/12 831 840 816 816 506,000
2002/07/11 859 859 831 833 631,000
2002/07/10 855 868 849 857 1,144,000
2002/07/09 838 860 833 860 594,000
2002/07/08 847 851 845 848 1,110,000
2002/07/05 853 854 823 827 683,000
2002/07/04 847 855 840 854 860,000
2002/07/03 813 845 812 845 1,034,000
2002/07/02 822 823 812 817 873,000
2002/07/01 859 860 834 838 843,000
2002/06/28 833 852 832 850 848,000
2002/06/27 815 820 810 810 740,000
2002/06/26 850 850 821 829 511,000
2002/06/25 847 860 847 860 745,000
2002/06/24 839 855 837 847 394,000
2002/06/21 865 870 853 859 403,000
2002/06/20 855 879 853 864 555,000
2002/06/19 885 886 864 865 614,000
2002/06/18 881 890 868 880 1,137,000
2002/06/17 901 901 875 875 912,000
2002/06/14 935 935 906 917 1,308,000
2002/06/13 955 955 916 925 1,331,000
2002/06/12 932 946 916 935 948,000
2002/06/11 950 962 947 956 606,000
2002/06/10 955 972 943 959 1,698,000
2002/06/07 948 962 926 951 2,623,000
2002/06/06 933 949 931 948 2,471,000
2002/06/05 905 922 905 917 666,000
2002/06/04 918 925 907 910 710,000
2002/06/03 944 945 920 938 789,000
2002/05/31 935 946 930 945 1,729,000
2002/05/30 925 942 920 937 1,420,000
2002/05/29 915 920 911 915 614,000
2002/05/28 926 930 916 924 1,341,000
2002/05/27 920 943 916 936 1,637,000
2002/05/24 920 925 907 918 1,038,000
2002/05/23 928 935 914 930 3,381,000
2002/05/22 932 971 931 968 3,277,000
2002/05/21 916 930 913 927 936,000
2002/05/20 907 915 902 913 1,921,000
2002/05/17 897 902 892 897 1,747,000
2002/05/16 895 910 893 909 946,000
2002/05/15 895 906 890 896 1,612,000
2002/05/14 917 917 883 883 1,017,000
2002/05/13 900 907 892 907 674,000
2002/05/10 915 915 894 902 1,759,000
2002/05/09 927 937 913 922 1,547,000
2002/05/08 896 941 896 937 2,528,000
2002/05/07 905 920 890 890 1,367,000
2002/05/02 934 938 893 909 5,150,000
2002/05/01 900 907 869 900 4,734,000
2002/04/30 930 938 905 905 1,333,000
2002/04/26 951 952 936 939 834,000
2002/04/25 933 955 933 954 756,000
2002/04/24 949 953 942 943 569,000
2002/04/23 951 952 941 949 534,000
2002/04/22 948 959 944 954 733,000
2002/04/19 959 964 950 953 720,000
2002/04/18 945 970 944 969 835,000
2002/04/17 971 981 950 954 710,000
2002/04/16 959 981 955 980 677,000
2002/04/15 948 953 945 950 479,000
2002/04/12 940 959 929 942 1,387,000
2002/04/11 970 989 930 940 2,170,000
2002/04/10 978 995 965 970 815,000
2002/04/09 1,010 1,023 985 988 747,000
2002/04/08 1,021 1,032 1,010 1,021 727,000
2002/04/05 1,025 1,036 1,002 1,021 1,579,000
2002/04/04 1,043 1,069 1,040 1,065 1,178,000
2002/04/03 1,022 1,076 1,012 1,063 2,110,000
2002/04/02 1,001 1,005 995 1,002 995,000
2002/04/01 1,009 1,020 990 1,007 478,000
2002/03/29 1,048 1,049 1,029 1,029 727,000
2002/03/28 1,005 1,040 1,004 1,028 1,428,000
2002/03/27 979 1,007 971 997 1,127,000
2002/03/26 1,019 1,019 971 979 689,000
2002/03/25 1,001 1,020 998 1,019 1,552,000
2002/03/22 1,040 1,048 998 1,020 1,479,000
2002/03/20 1,015 1,094 1,010 1,049 3,583,000
2002/03/19 989 995 960 994 1,044,000
2002/03/18 988 998 980 981 1,785,000
2002/03/15 945 965 940 965 1,798,000
2002/03/14 920 940 910 937 1,673,000
2002/03/13 900 907 898 900 1,025,000
2002/03/12 915 928 899 900 765,000
2002/03/11 900 910 895 910 726,000
2002/03/08 895 913 891 909 2,186,000
2002/03/07 925 925 885 894 1,061,000
2002/03/06 914 930 906 916 509,000
2002/03/05 948 955 920 923 958,000
2002/03/04 948 950 934 938 1,295,000
2002/03/01 906 930 906 922 1,033,000
2002/02/28 893 919 884 903 823,000
2002/02/27 898 898 876 884 890,000
2002/02/26 857 886 854 886 1,023,000
2002/02/25 845 880 795 865 3,990,000
2002/02/22 910 920 894 895 2,062,000
2002/02/21 940 945 928 930 924,000
2002/02/20 920 940 920 939 421,000
2002/02/19 945 947 928 928 535,000
2002/02/18 947 947 928 939 665,000
2002/02/15 942 951 939 949 703,000
2002/02/14 970 970 945 952 869,000
2002/02/13 978 979 947 970 841,000
2002/02/12 950 973 948 968 1,269,000
2002/02/08 932 937 920 933 1,224,000
2002/02/07 945 963 930 957 776,000
2002/02/06 901 927 897 915 727,000
2002/02/05 908 915 896 904 829,000
2002/02/04 933 941 922 922 933,000
2002/02/01 950 954 935 943 874,000
2002/01/31 930 950 922 940 998,000
2002/01/30 950 955 923 930 1,471,000
2002/01/29 980 984 950 970 1,685,000
2002/01/28 979 988 965 980 1,744,000
2002/01/25 938 963 938 960 2,089,000
2002/01/24 910 934 910 932 777,000
2002/01/23 892 915 892 910 814,000
2002/01/22 938 938 911 911 493,000
2002/01/21 928 948 920 944 998,000
2002/01/18 914 934 905 934 834,000
2002/01/17 902 919 890 911 1,155,000
2002/01/16 885 906 885 902 732,000
2002/01/15 891 904 888 895 2,118,000
2002/01/11 928 930 921 921 1,700,000
2002/01/10 970 970 938 948 1,136,000
2002/01/09 953 970 953 970 1,006,000
2002/01/08 988 995 965 971 1,974,000
2002/01/07 965 985 958 984 1,547,000
2002/01/04 967 977 962 971 498,000

このページの先頭へ