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 |
---|---|---|---|---|---|
2011/12/30 | 1,856 | 1,867 | 1,848 | 1,848 | 726,000 |
2011/12/29 | 1,816 | 1,831 | 1,804 | 1,826 | 1,053,000 |
2011/12/28 | 1,831 | 1,855 | 1,830 | 1,836 | 1,023,000 |
2011/12/27 | 1,829 | 1,846 | 1,824 | 1,834 | 694,000 |
2011/12/26 | 1,850 | 1,853 | 1,825 | 1,833 | 821,000 |
2011/12/22 | 1,804 | 1,822 | 1,797 | 1,809 | 1,585,000 |
2011/12/21 | 1,827 | 1,846 | 1,808 | 1,819 | 1,806,000 |
2011/12/20 | 1,763 | 1,796 | 1,752 | 1,776 | 1,532,000 |
2011/12/19 | 1,808 | 1,814 | 1,756 | 1,773 | 2,273,000 |
2011/12/16 | 1,849 | 1,873 | 1,828 | 1,834 | 1,798,000 |
2011/12/15 | 1,880 | 1,885 | 1,844 | 1,848 | 1,498,000 |
2011/12/14 | 1,875 | 1,903 | 1,866 | 1,888 | 1,404,000 |
2011/12/13 | 1,860 | 1,889 | 1,847 | 1,884 | 3,131,000 |
2011/12/12 | 1,952 | 1,956 | 1,902 | 1,906 | 1,897,000 |
2011/12/09 | 1,898 | 1,947 | 1,898 | 1,936 | 4,742,000 |
2011/12/08 | 1,954 | 1,964 | 1,917 | 1,935 | 1,639,000 |
2011/12/07 | 1,969 | 1,986 | 1,950 | 1,982 | 1,386,000 |
2011/12/06 | 1,944 | 1,974 | 1,919 | 1,955 | 2,099,000 |
2011/12/05 | 1,991 | 1,993 | 1,963 | 1,975 | 942,000 |
2011/12/02 | 1,960 | 2,011 | 1,956 | 1,985 | 1,657,000 |
2011/12/01 | 1,948 | 1,986 | 1,944 | 1,965 | 2,336,000 |
2011/11/30 | 1,902 | 1,907 | 1,874 | 1,889 | 1,520,000 |
2011/11/29 | 1,894 | 1,932 | 1,878 | 1,932 | 1,800,000 |
2011/11/28 | 1,845 | 1,894 | 1,845 | 1,873 | 1,279,000 |
2011/11/25 | 1,835 | 1,843 | 1,811 | 1,838 | 1,624,000 |
2011/11/24 | 1,867 | 1,887 | 1,852 | 1,860 | 1,318,000 |
2011/11/22 | 1,865 | 1,908 | 1,855 | 1,891 | 1,432,000 |
2011/11/21 | 1,899 | 1,937 | 1,887 | 1,904 | 1,294,000 |
2011/11/18 | 1,888 | 1,917 | 1,873 | 1,892 | 2,149,000 |
2011/11/17 | 1,907 | 1,944 | 1,904 | 1,915 | 1,888,000 |
2011/11/16 | 1,949 | 1,961 | 1,907 | 1,912 | 1,455,000 |
2011/11/15 | 1,949 | 1,979 | 1,936 | 1,958 | 2,114,000 |
2011/11/14 | 2,029 | 2,091 | 1,976 | 2,004 | 2,800,000 |
2011/11/11 | 2,010 | 2,075 | 1,861 | 2,017 | 8,173,000 |
2011/11/10 | 2,140 | 2,174 | 1,974 | 1,980 | 3,602,000 |
2011/11/09 | 2,194 | 2,217 | 2,182 | 2,202 | 979,000 |
2011/11/08 | 2,189 | 2,190 | 2,145 | 2,150 | 790,000 |
2011/11/07 | 2,187 | 2,198 | 2,181 | 2,189 | 530,000 |
2011/11/04 | 2,182 | 2,202 | 2,165 | 2,186 | 1,250,000 |
2011/11/02 | 2,175 | 2,175 | 2,135 | 2,135 | 1,624,000 |
2011/11/01 | 2,206 | 2,239 | 2,200 | 2,207 | 1,401,000 |
2011/10/31 | 2,204 | 2,261 | 2,201 | 2,239 | 1,797,000 |
2011/10/28 | 2,219 | 2,244 | 2,205 | 2,230 | 2,995,000 |
2011/10/27 | 2,128 | 2,178 | 2,121 | 2,169 | 1,406,000 |
2011/10/26 | 2,131 | 2,146 | 2,090 | 2,127 | 2,032,000 |
2011/10/25 | 2,088 | 2,167 | 2,084 | 2,153 | 2,589,000 |
2011/10/24 | 2,019 | 2,088 | 2,008 | 2,086 | 1,650,000 |
2011/10/21 | 2,000 | 2,000 | 1,981 | 1,992 | 704,000 |
2011/10/20 | 2,008 | 2,009 | 1,988 | 1,999 | 899,000 |
2011/10/19 | 2,043 | 2,046 | 2,001 | 2,008 | 1,288,000 |
2011/10/18 | 2,067 | 2,076 | 2,033 | 2,041 | 1,378,000 |
2011/10/17 | 2,086 | 2,088 | 2,047 | 2,068 | 950,000 |
2011/10/14 | 2,022 | 2,042 | 1,998 | 2,036 | 1,810,000 |
2011/10/13 | 2,089 | 2,089 | 2,018 | 2,025 | 1,227,000 |
2011/10/12 | 2,017 | 2,060 | 2,011 | 2,044 | 1,632,000 |
2011/10/11 | 2,032 | 2,052 | 2,021 | 2,031 | 2,138,000 |
2011/10/07 | 1,964 | 1,995 | 1,939 | 1,992 | 1,655,000 |
2011/10/06 | 1,908 | 1,949 | 1,902 | 1,926 | 1,908,000 |
2011/10/05 | 1,890 | 1,899 | 1,846 | 1,868 | 1,873,000 |
2011/10/04 | 1,813 | 1,860 | 1,801 | 1,856 | 2,271,000 |
2011/10/03 | 1,879 | 1,880 | 1,831 | 1,848 | 2,984,000 |
2011/09/30 | 1,958 | 1,959 | 1,894 | 1,924 | 2,488,000 |
2011/09/29 | 1,963 | 1,963 | 1,892 | 1,934 | 2,838,000 |
2011/09/28 | 2,017 | 2,027 | 1,951 | 1,963 | 2,180,000 |
2011/09/27 | 1,922 | 1,994 | 1,922 | 1,959 | 3,139,000 |
2011/09/26 | 2,005 | 2,009 | 1,865 | 1,872 | 4,866,000 |
2011/09/22 | 2,091 | 2,100 | 2,046 | 2,051 | 1,882,000 |
2011/09/21 | 2,134 | 2,147 | 2,114 | 2,125 | 976,000 |
2011/09/20 | 2,190 | 2,205 | 2,129 | 2,137 | 1,892,000 |
2011/09/16 | 2,184 | 2,229 | 2,177 | 2,228 | 1,916,000 |
2011/09/15 | 2,113 | 2,140 | 2,100 | 2,129 | 1,149,000 |
2011/09/14 | 2,118 | 2,136 | 2,065 | 2,069 | 1,179,000 |
2011/09/13 | 2,088 | 2,101 | 2,068 | 2,095 | 895,000 |
2011/09/12 | 2,093 | 2,118 | 2,061 | 2,065 | 1,478,000 |
2011/09/09 | 2,141 | 2,163 | 2,117 | 2,138 | 3,399,000 |
2011/09/08 | 2,182 | 2,189 | 2,141 | 2,156 | 1,153,000 |
2011/09/07 | 2,079 | 2,135 | 2,076 | 2,134 | 1,676,000 |
2011/09/06 | 2,127 | 2,133 | 2,043 | 2,045 | 2,025,000 |
2011/09/05 | 2,189 | 2,189 | 2,146 | 2,153 | 1,463,000 |
2011/09/02 | 2,169 | 2,200 | 2,156 | 2,192 | 1,511,000 |
2011/09/01 | 2,154 | 2,192 | 2,142 | 2,173 | 1,818,000 |
2011/08/31 | 2,201 | 2,203 | 2,146 | 2,157 | 2,248,000 |
2011/08/30 | 2,185 | 2,225 | 2,178 | 2,223 | 2,007,000 |
2011/08/29 | 2,157 | 2,175 | 2,124 | 2,155 | 1,416,000 |
2011/08/26 | 2,140 | 2,157 | 2,123 | 2,155 | 1,381,000 |
2011/08/25 | 2,110 | 2,153 | 2,109 | 2,139 | 2,168,000 |
2011/08/24 | 2,084 | 2,111 | 2,042 | 2,060 | 2,548,000 |
2011/08/23 | 2,036 | 2,036 | 1,992 | 2,024 | 2,244,000 |
2011/08/22 | 2,054 | 2,069 | 2,007 | 2,011 | 2,271,000 |
2011/08/19 | 2,137 | 2,140 | 2,046 | 2,054 | 3,176,000 |
2011/08/18 | 2,221 | 2,228 | 2,185 | 2,189 | 1,631,000 |
2011/08/17 | 2,194 | 2,218 | 2,191 | 2,208 | 1,175,000 |
2011/08/16 | 2,197 | 2,216 | 2,181 | 2,191 | 1,694,000 |
2011/08/15 | 2,161 | 2,185 | 2,149 | 2,173 | 1,429,000 |
2011/08/12 | 2,190 | 2,198 | 2,137 | 2,146 | 2,142,000 |
2011/08/11 | 2,111 | 2,185 | 2,098 | 2,182 | 2,240,000 |
2011/08/10 | 2,264 | 2,274 | 2,167 | 2,184 | 3,108,000 |
2011/08/09 | 2,101 | 2,200 | 2,053 | 2,195 | 3,616,000 |
2011/08/08 | 2,233 | 2,250 | 2,177 | 2,198 | 2,387,000 |
2011/08/05 | 2,258 | 2,282 | 2,243 | 2,260 | 3,646,000 |
2011/08/04 | 2,425 | 2,441 | 2,388 | 2,394 | 1,955,000 |
2011/08/03 | 2,438 | 2,453 | 2,428 | 2,450 | 1,639,000 |
2011/08/02 | 2,434 | 2,489 | 2,431 | 2,455 | 1,646,000 |
2011/08/01 | 2,416 | 2,462 | 2,416 | 2,451 | 1,962,000 |
2011/07/29 | 2,427 | 2,441 | 2,403 | 2,405 | 973,000 |
2011/07/28 | 2,410 | 2,448 | 2,410 | 2,414 | 1,207,000 |
2011/07/27 | 2,450 | 2,462 | 2,421 | 2,425 | 2,020,000 |
2011/07/26 | 2,482 | 2,483 | 2,468 | 2,476 | 1,937,000 |
2011/07/25 | 2,463 | 2,508 | 2,460 | 2,488 | 2,302,000 |
2011/07/22 | 2,427 | 2,465 | 2,408 | 2,448 | 2,279,000 |
2011/07/21 | 2,375 | 2,407 | 2,370 | 2,406 | 2,706,000 |
2011/07/20 | 2,371 | 2,385 | 2,363 | 2,378 | 1,212,000 |
2011/07/19 | 2,328 | 2,348 | 2,326 | 2,336 | 1,523,000 |
2011/07/15 | 2,322 | 2,350 | 2,322 | 2,350 | 1,236,000 |
2011/07/14 | 2,323 | 2,338 | 2,302 | 2,323 | 1,767,000 |
2011/07/13 | 2,282 | 2,325 | 2,276 | 2,312 | 2,236,000 |
2011/07/12 | 2,246 | 2,264 | 2,232 | 2,262 | 1,325,000 |
2011/07/11 | 2,286 | 2,297 | 2,265 | 2,266 | 1,476,000 |
2011/07/08 | 2,338 | 2,339 | 2,306 | 2,310 | 1,683,000 |
2011/07/07 | 2,286 | 2,302 | 2,273 | 2,300 | 1,792,000 |
2011/07/06 | 2,234 | 2,290 | 2,233 | 2,289 | 1,864,000 |
2011/07/05 | 2,240 | 2,245 | 2,225 | 2,228 | 954,000 |
2011/07/04 | 2,244 | 2,269 | 2,235 | 2,240 | 1,705,000 |
2011/07/01 | 2,209 | 2,219 | 2,200 | 2,207 | 867,000 |
2011/06/30 | 2,205 | 2,205 | 2,183 | 2,195 | 1,253,000 |
2011/06/29 | 2,218 | 2,221 | 2,189 | 2,201 | 1,322,000 |
2011/06/28 | 2,175 | 2,202 | 2,171 | 2,188 | 1,335,000 |
2011/06/27 | 2,185 | 2,190 | 2,160 | 2,160 | 1,084,000 |
2011/06/24 | 2,175 | 2,211 | 2,167 | 2,200 | 1,979,000 |
2011/06/23 | 2,159 | 2,195 | 2,149 | 2,178 | 1,413,000 |
2011/06/22 | 2,117 | 2,170 | 2,112 | 2,165 | 1,673,000 |
2011/06/21 | 2,085 | 2,118 | 2,080 | 2,116 | 1,506,000 |
2011/06/20 | 2,122 | 2,127 | 2,076 | 2,083 | 1,584,000 |
2011/06/17 | 2,142 | 2,145 | 2,080 | 2,093 | 2,417,000 |
2011/06/16 | 2,167 | 2,210 | 2,141 | 2,143 | 3,361,000 |
2011/06/15 | 2,222 | 2,239 | 2,182 | 2,185 | 2,058,000 |
2011/06/14 | 2,222 | 2,227 | 2,177 | 2,222 | 2,090,000 |
2011/06/13 | 2,189 | 2,247 | 2,186 | 2,226 | 1,558,000 |
2011/06/10 | 2,225 | 2,238 | 2,202 | 2,225 | 3,988,000 |
2011/06/09 | 2,255 | 2,260 | 2,202 | 2,233 | 1,861,000 |
2011/06/08 | 2,215 | 2,244 | 2,200 | 2,240 | 1,992,000 |
2011/06/07 | 2,180 | 2,222 | 2,170 | 2,219 | 1,807,000 |
2011/06/06 | 2,183 | 2,197 | 2,161 | 2,177 | 992,000 |
2011/06/03 | 2,186 | 2,203 | 2,172 | 2,175 | 1,422,000 |
2011/06/02 | 2,154 | 2,193 | 2,152 | 2,191 | 1,770,000 |
2011/06/01 | 2,187 | 2,200 | 2,183 | 2,199 | 2,283,000 |
2011/05/31 | 2,119 | 2,169 | 2,109 | 2,169 | 1,856,000 |
2011/05/30 | 2,100 | 2,131 | 2,098 | 2,127 | 1,162,000 |
2011/05/27 | 2,072 | 2,113 | 2,070 | 2,109 | 1,385,000 |
2011/05/26 | 2,074 | 2,104 | 2,069 | 2,100 | 1,447,000 |
2011/05/25 | 2,107 | 2,107 | 2,038 | 2,052 | 2,491,000 |
2011/05/24 | 2,085 | 2,114 | 2,068 | 2,106 | 1,279,000 |
2011/05/23 | 2,090 | 2,100 | 2,066 | 2,081 | 1,367,000 |
2011/05/20 | 2,078 | 2,111 | 2,078 | 2,106 | 1,726,000 |
2011/05/19 | 2,128 | 2,129 | 2,074 | 2,077 | 1,559,000 |
2011/05/18 | 2,076 | 2,121 | 2,074 | 2,115 | 1,969,000 |
2011/05/17 | 2,018 | 2,061 | 2,013 | 2,053 | 1,527,000 |
2011/05/16 | 1,996 | 2,077 | 1,996 | 2,056 | 2,125,000 |
2011/05/13 | 2,022 | 2,044 | 1,989 | 2,017 | 2,499,000 |
2011/05/12 | 2,000 | 2,024 | 1,996 | 2,007 | 986,000 |
2011/05/11 | 2,027 | 2,038 | 2,016 | 2,026 | 1,655,000 |
2011/05/10 | 1,986 | 2,013 | 1,982 | 2,002 | 1,360,000 |
2011/05/09 | 2,019 | 2,022 | 1,976 | 1,979 | 670,000 |
2011/05/06 | 2,001 | 2,001 | 1,961 | 1,997 | 1,187,000 |
2011/05/02 | 2,011 | 2,036 | 2,011 | 2,030 | 1,120,000 |
2011/04/28 | 1,967 | 1,999 | 1,952 | 1,999 | 1,716,000 |
2011/04/27 | 1,948 | 1,961 | 1,937 | 1,953 | 1,096,000 |
2011/04/26 | 1,944 | 1,954 | 1,922 | 1,946 | 1,567,000 |
2011/04/25 | 1,946 | 1,960 | 1,938 | 1,944 | 726,000 |
2011/04/22 | 1,951 | 1,975 | 1,943 | 1,955 | 1,143,000 |
2011/04/21 | 1,977 | 1,977 | 1,947 | 1,955 | 937,000 |
2011/04/20 | 1,952 | 1,974 | 1,943 | 1,962 | 1,513,000 |
2011/04/19 | 1,934 | 1,956 | 1,934 | 1,943 | 1,237,000 |
2011/04/18 | 1,944 | 1,972 | 1,931 | 1,959 | 1,541,000 |
2011/04/15 | 1,962 | 1,971 | 1,943 | 1,953 | 1,597,000 |
2011/04/14 | 1,968 | 1,985 | 1,958 | 1,973 | 1,532,000 |
2011/04/13 | 1,937 | 1,986 | 1,937 | 1,979 | 1,155,000 |
2011/04/12 | 1,973 | 1,983 | 1,954 | 1,968 | 1,273,000 |
2011/04/11 | 2,009 | 2,017 | 1,982 | 1,989 | 1,204,000 |
2011/04/08 | 1,973 | 2,023 | 1,955 | 2,012 | 2,814,000 |
2011/04/07 | 1,968 | 1,976 | 1,955 | 1,967 | 1,410,000 |
2011/04/06 | 1,960 | 1,967 | 1,927 | 1,950 | 1,417,000 |
2011/04/05 | 1,994 | 1,994 | 1,943 | 1,948 | 1,660,000 |
2011/04/04 | 1,984 | 2,006 | 1,973 | 1,994 | 1,701,000 |
2011/04/01 | 1,964 | 1,998 | 1,955 | 1,962 | 1,666,000 |
2011/03/31 | 1,990 | 1,995 | 1,934 | 1,947 | 2,469,000 |
2011/03/30 | 1,963 | 2,001 | 1,915 | 2,001 | 3,005,000 |
2011/03/29 | 1,943 | 1,963 | 1,925 | 1,943 | 2,357,000 |
2011/03/28 | 1,958 | 1,972 | 1,930 | 1,972 | 2,412,000 |
2011/03/25 | 1,900 | 1,963 | 1,887 | 1,961 | 4,023,000 |
2011/03/24 | 1,860 | 1,890 | 1,821 | 1,882 | 2,436,000 |
2011/03/23 | 1,893 | 1,907 | 1,824 | 1,838 | 3,486,000 |
2011/03/22 | 1,884 | 1,914 | 1,843 | 1,881 | 3,949,000 |
2011/03/18 | 1,811 | 1,865 | 1,811 | 1,844 | 3,552,000 |
2011/03/17 | 1,671 | 1,837 | 1,670 | 1,801 | 5,199,000 |
2011/03/16 | 1,842 | 1,852 | 1,688 | 1,782 | 8,123,000 |
2011/03/15 | 1,560 | 1,649 | 1,460 | 1,522 | 6,463,000 |
2011/03/14 | 1,671 | 1,740 | 1,610 | 1,611 | 2,813,000 |
2011/03/11 | 1,751 | 1,786 | 1,741 | 1,759 | 4,448,000 |
2011/03/10 | 1,810 | 1,813 | 1,771 | 1,778 | 1,595,000 |
2011/03/09 | 1,839 | 1,845 | 1,812 | 1,816 | 1,127,000 |
2011/03/08 | 1,828 | 1,828 | 1,807 | 1,812 | 1,439,000 |
2011/03/07 | 1,855 | 1,855 | 1,806 | 1,811 | 2,421,000 |
2011/03/04 | 1,869 | 1,890 | 1,857 | 1,881 | 4,068,000 |
2011/03/03 | 1,802 | 1,846 | 1,789 | 1,846 | 3,188,000 |
2011/03/02 | 1,855 | 1,855 | 1,798 | 1,801 | 3,303,000 |
2011/03/01 | 1,877 | 1,880 | 1,853 | 1,879 | 2,362,000 |
2011/02/28 | 1,788 | 1,852 | 1,785 | 1,845 | 3,326,000 |
2011/02/25 | 1,829 | 1,854 | 1,800 | 1,801 | 3,401,000 |
2011/02/24 | 1,837 | 1,874 | 1,823 | 1,834 | 3,840,000 |
2011/02/23 | 1,824 | 1,867 | 1,818 | 1,844 | 3,799,000 |
2011/02/22 | 1,823 | 1,839 | 1,783 | 1,808 | 6,426,000 |
2011/02/21 | 1,896 | 1,923 | 1,876 | 1,880 | 3,930,000 |
2011/02/18 | 1,973 | 1,974 | 1,933 | 1,941 | 3,178,000 |
2011/02/17 | 2,026 | 2,026 | 1,982 | 1,987 | 2,310,000 |
2011/02/16 | 2,045 | 2,048 | 2,007 | 2,027 | 1,622,000 |
2011/02/15 | 2,026 | 2,037 | 2,005 | 2,032 | 1,407,000 |
2011/02/14 | 2,024 | 2,024 | 2,002 | 2,023 | 1,313,000 |
2011/02/10 | 2,030 | 2,041 | 2,005 | 2,022 | 2,194,000 |
2011/02/09 | 2,060 | 2,064 | 2,043 | 2,046 | 787,000 |
2011/02/08 | 2,060 | 2,065 | 2,051 | 2,057 | 966,000 |
2011/02/07 | 2,038 | 2,058 | 2,037 | 2,043 | 1,197,000 |
2011/02/04 | 2,060 | 2,065 | 2,030 | 2,034 | 1,693,000 |
2011/02/03 | 2,031 | 2,065 | 2,016 | 2,045 | 1,646,000 |
2011/02/02 | 2,069 | 2,069 | 2,030 | 2,036 | 2,454,000 |
2011/02/01 | 2,033 | 2,072 | 2,031 | 2,060 | 3,393,000 |
2011/01/31 | 1,973 | 2,022 | 1,954 | 2,000 | 2,860,000 |
2011/01/28 | 2,026 | 2,037 | 1,990 | 2,010 | 1,841,000 |
2011/01/27 | 2,039 | 2,054 | 2,023 | 2,027 | 2,819,000 |
2011/01/26 | 2,057 | 2,070 | 2,028 | 2,033 | 2,412,000 |
2011/01/25 | 2,031 | 2,075 | 2,017 | 2,072 | 2,306,000 |
2011/01/24 | 2,007 | 2,038 | 2,004 | 2,035 | 2,963,000 |
2011/01/21 | 2,008 | 2,010 | 1,961 | 1,977 | 2,897,000 |
2011/01/20 | 2,020 | 2,020 | 1,985 | 1,989 | 2,116,000 |
2011/01/19 | 2,041 | 2,044 | 1,997 | 2,021 | 2,417,000 |
2011/01/18 | 1,965 | 2,041 | 1,964 | 2,027 | 2,983,000 |
2011/01/17 | 1,941 | 1,966 | 1,940 | 1,962 | 2,051,000 |
2011/01/14 | 1,918 | 1,957 | 1,916 | 1,937 | 3,191,000 |
2011/01/13 | 1,950 | 1,972 | 1,924 | 1,943 | 3,402,000 |
2011/01/12 | 1,928 | 1,948 | 1,911 | 1,940 | 2,677,000 |
2011/01/11 | 1,880 | 1,908 | 1,867 | 1,904 | 3,066,000 |
2011/01/07 | 1,850 | 1,864 | 1,834 | 1,848 | 2,498,000 |
2011/01/06 | 1,829 | 1,836 | 1,805 | 1,819 | 1,467,000 |
2011/01/05 | 1,817 | 1,818 | 1,794 | 1,802 | 880,000 |
2011/01/04 | 1,799 | 1,816 | 1,791 | 1,813 | 849,000 |