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 |
|---|---|---|---|---|---|
| 2021/12/30 | 963 | 969 | 953 | 961 | 648,300 |
| 2021/12/29 | 960 | 970 | 957 | 970 | 759,500 |
| 2021/12/28 | 948 | 956 | 941 | 949 | 684,400 |
| 2021/12/27 | 957 | 957 | 940 | 940 | 626,900 |
| 2021/12/24 | 970 | 972 | 952 | 952 | 604,000 |
| 2021/12/23 | 960 | 964 | 955 | 959 | 600,700 |
| 2021/12/22 | 945 | 958 | 945 | 949 | 771,200 |
| 2021/12/21 | 952 | 958 | 939 | 943 | 834,800 |
| 2021/12/20 | 962 | 968 | 944 | 944 | 1,117,700 |
| 2021/12/17 | 989 | 997 | 974 | 985 | 1,579,100 |
| 2021/12/16 | 978 | 989 | 976 | 989 | 774,700 |
| 2021/12/15 | 952 | 971 | 951 | 966 | 739,500 |
| 2021/12/14 | 967 | 970 | 956 | 958 | 1,028,000 |
| 2021/12/13 | 994 | 996 | 971 | 973 | 760,600 |
| 2021/12/10 | 1,007 | 1,015 | 982 | 990 | 1,179,600 |
| 2021/12/09 | 1,028 | 1,030 | 1,006 | 1,009 | 692,600 |
| 2021/12/08 | 1,042 | 1,046 | 1,027 | 1,033 | 701,200 |
| 2021/12/07 | 1,017 | 1,042 | 1,003 | 1,037 | 1,368,900 |
| 2021/12/06 | 995 | 1,007 | 987 | 999 | 821,100 |
| 2021/12/03 | 978 | 991 | 966 | 989 | 1,046,100 |
| 2021/12/02 | 955 | 980 | 953 | 968 | 1,269,400 |
| 2021/12/01 | 950 | 978 | 946 | 970 | 1,164,500 |
| 2021/11/30 | 981 | 1,002 | 957 | 957 | 1,844,700 |
| 2021/11/29 | 990 | 995 | 972 | 974 | 1,422,500 |
| 2021/11/26 | 1,055 | 1,055 | 1,012 | 1,016 | 951,800 |
| 2021/11/25 | 1,053 | 1,067 | 1,048 | 1,060 | 622,400 |
| 2021/11/24 | 1,067 | 1,075 | 1,049 | 1,056 | 914,800 |
| 2021/11/22 | 1,051 | 1,055 | 1,026 | 1,052 | 825,600 |
| 2021/11/19 | 1,084 | 1,085 | 1,057 | 1,063 | 1,291,300 |
| 2021/11/18 | 1,066 | 1,081 | 1,059 | 1,079 | 798,100 |
| 2021/11/17 | 1,095 | 1,105 | 1,079 | 1,090 | 1,029,500 |
| 2021/11/16 | 1,086 | 1,118 | 1,085 | 1,098 | 979,200 |
| 2021/11/15 | 1,099 | 1,108 | 1,072 | 1,084 | 1,300,400 |
| 2021/11/12 | 1,075 | 1,123 | 1,074 | 1,101 | 2,205,400 |
| 2021/11/11 | 1,085 | 1,097 | 1,081 | 1,091 | 957,700 |
| 2021/11/10 | 1,094 | 1,099 | 1,083 | 1,089 | 962,300 |
| 2021/11/09 | 1,099 | 1,108 | 1,081 | 1,094 | 805,400 |
| 2021/11/08 | 1,102 | 1,111 | 1,087 | 1,099 | 1,371,400 |
| 2021/11/05 | 1,086 | 1,095 | 1,081 | 1,087 | 857,900 |
| 2021/11/04 | 1,107 | 1,108 | 1,080 | 1,091 | 1,141,000 |
| 2021/11/02 | 1,103 | 1,109 | 1,096 | 1,096 | 923,000 |
| 2021/11/01 | 1,092 | 1,104 | 1,085 | 1,098 | 1,423,700 |
| 2021/10/29 | 1,095 | 1,096 | 1,052 | 1,066 | 1,774,600 |
| 2021/10/28 | 1,119 | 1,125 | 1,091 | 1,099 | 3,242,300 |
| 2021/10/27 | 1,130 | 1,148 | 1,118 | 1,135 | 1,141,000 |
| 2021/10/26 | 1,116 | 1,148 | 1,105 | 1,134 | 1,520,800 |
| 2021/10/25 | 1,111 | 1,121 | 1,103 | 1,104 | 810,900 |
| 2021/10/22 | 1,086 | 1,116 | 1,084 | 1,108 | 1,269,500 |
| 2021/10/21 | 1,119 | 1,132 | 1,103 | 1,103 | 1,229,900 |
| 2021/10/20 | 1,100 | 1,121 | 1,100 | 1,111 | 1,028,000 |
| 2021/10/19 | 1,103 | 1,103 | 1,082 | 1,092 | 1,222,800 |
| 2021/10/18 | 1,110 | 1,122 | 1,097 | 1,114 | 2,090,500 |
| 2021/10/15 | 1,097 | 1,097 | 1,067 | 1,086 | 1,952,700 |
| 2021/10/14 | 1,112 | 1,115 | 1,087 | 1,099 | 1,841,600 |
| 2021/10/13 | 1,101 | 1,134 | 1,084 | 1,111 | 2,900,400 |
| 2021/10/12 | 1,061 | 1,086 | 1,061 | 1,077 | 1,521,300 |
| 2021/10/11 | 1,080 | 1,083 | 1,062 | 1,067 | 1,481,500 |
| 2021/10/08 | 1,047 | 1,074 | 1,039 | 1,066 | 1,621,900 |
| 2021/10/07 | 1,052 | 1,069 | 1,034 | 1,050 | 2,278,700 |
| 2021/10/06 | 1,032 | 1,063 | 1,027 | 1,052 | 2,644,600 |
| 2021/10/05 | 1,010 | 1,033 | 1,007 | 1,031 | 1,355,700 |
| 2021/10/04 | 1,025 | 1,042 | 1,011 | 1,021 | 1,491,500 |
| 2021/10/01 | 1,035 | 1,035 | 989 | 995 | 2,213,200 |
| 2021/09/30 | 1,065 | 1,066 | 1,048 | 1,049 | 1,774,800 |
| 2021/09/29 | 1,046 | 1,095 | 1,037 | 1,065 | 3,432,000 |
| 2021/09/28 | 1,022 | 1,056 | 1,014 | 1,054 | 2,507,100 |
| 2021/09/27 | 1,011 | 1,014 | 1,000 | 1,007 | 1,268,400 |
| 2021/09/24 | 1,000 | 1,006 | 995 | 996 | 922,100 |
| 2021/09/22 | 970 | 982 | 967 | 977 | 1,039,600 |
| 2021/09/21 | 963 | 990 | 963 | 980 | 1,221,000 |
| 2021/09/17 | 997 | 1,003 | 987 | 1,001 | 1,587,500 |
| 2021/09/16 | 1,006 | 1,006 | 993 | 999 | 896,300 |
| 2021/09/15 | 1,004 | 1,009 | 987 | 991 | 1,196,200 |
| 2021/09/14 | 1,010 | 1,018 | 1,003 | 1,015 | 1,255,000 |
| 2021/09/13 | 993 | 997 | 986 | 995 | 948,300 |
| 2021/09/10 | 987 | 1,005 | 983 | 998 | 2,044,800 |
| 2021/09/09 | 977 | 988 | 977 | 981 | 1,277,900 |
| 2021/09/08 | 966 | 980 | 964 | 980 | 1,058,000 |
| 2021/09/07 | 979 | 980 | 960 | 960 | 1,106,100 |
| 2021/09/06 | 976 | 977 | 963 | 970 | 1,104,700 |
| 2021/09/03 | 952 | 969 | 948 | 962 | 1,530,300 |
| 2021/09/02 | 945 | 947 | 932 | 937 | 1,285,300 |
| 2021/09/01 | 926 | 944 | 926 | 939 | 1,142,800 |
| 2021/08/31 | 911 | 926 | 903 | 924 | 1,378,500 |
| 2021/08/30 | 913 | 922 | 910 | 918 | 1,371,300 |
| 2021/08/27 | 907 | 919 | 902 | 906 | 1,212,300 |
| 2021/08/26 | 926 | 927 | 908 | 910 | 1,012,900 |
| 2021/08/25 | 908 | 921 | 904 | 911 | 1,106,800 |
| 2021/08/24 | 889 | 905 | 888 | 897 | 1,409,800 |
| 2021/08/23 | 895 | 902 | 885 | 887 | 1,115,300 |
| 2021/08/20 | 901 | 905 | 891 | 892 | 1,612,900 |
| 2021/08/19 | 915 | 928 | 913 | 914 | 1,287,800 |
| 2021/08/18 | 918 | 942 | 915 | 935 | 1,129,100 |
| 2021/08/17 | 944 | 951 | 929 | 929 | 1,316,500 |
| 2021/08/16 | 961 | 961 | 939 | 944 | 1,643,500 |
| 2021/08/13 | 991 | 991 | 972 | 972 | 1,085,700 |
| 2021/08/12 | 1,005 | 1,005 | 982 | 983 | 1,048,700 |
| 2021/08/11 | 996 | 999 | 986 | 992 | 953,200 |
| 2021/08/10 | 993 | 1,004 | 986 | 990 | 846,200 |
| 2021/08/06 | 980 | 996 | 980 | 987 | 755,100 |
| 2021/08/05 | 978 | 990 | 976 | 985 | 660,000 |
| 2021/08/04 | 1,000 | 1,004 | 987 | 988 | 834,500 |
| 2021/08/03 | 996 | 1,008 | 990 | 1,007 | 797,400 |
| 2021/08/02 | 974 | 1,008 | 972 | 1,005 | 1,379,900 |
| 2021/07/30 | 1,003 | 1,007 | 976 | 978 | 1,839,500 |
| 2021/07/29 | 1,007 | 1,016 | 1,003 | 1,012 | 706,600 |
| 2021/07/28 | 985 | 1,009 | 984 | 1,007 | 1,568,800 |
| 2021/07/27 | 1,011 | 1,021 | 1,007 | 1,015 | 755,800 |
| 2021/07/26 | 1,011 | 1,016 | 998 | 999 | 861,700 |
| 2021/07/21 | 1,009 | 1,011 | 989 | 989 | 1,094,300 |
| 2021/07/20 | 987 | 996 | 986 | 990 | 1,555,400 |
| 2021/07/19 | 1,008 | 1,017 | 1,000 | 1,012 | 797,700 |
| 2021/07/16 | 1,012 | 1,029 | 1,009 | 1,026 | 747,300 |
| 2021/07/15 | 1,031 | 1,039 | 1,023 | 1,023 | 606,000 |
| 2021/07/14 | 1,035 | 1,047 | 1,031 | 1,040 | 710,900 |
| 2021/07/13 | 1,042 | 1,046 | 1,031 | 1,041 | 983,300 |
| 2021/07/12 | 1,019 | 1,028 | 1,015 | 1,028 | 1,463,400 |
| 2021/07/09 | 988 | 1,006 | 982 | 1,002 | 2,124,700 |
| 2021/07/08 | 1,014 | 1,015 | 1,006 | 1,008 | 1,376,000 |
| 2021/07/07 | 1,027 | 1,032 | 1,019 | 1,026 | 1,228,000 |
| 2021/07/06 | 1,046 | 1,054 | 1,042 | 1,043 | 665,000 |
| 2021/07/05 | 1,047 | 1,054 | 1,040 | 1,046 | 739,900 |
| 2021/07/02 | 1,051 | 1,063 | 1,049 | 1,060 | 1,116,700 |
| 2021/07/01 | 1,048 | 1,057 | 1,041 | 1,045 | 1,156,400 |
| 2021/06/30 | 1,049 | 1,054 | 1,034 | 1,035 | 1,246,000 |
| 2021/06/29 | 1,051 | 1,056 | 1,042 | 1,049 | 1,369,600 |
| 2021/06/28 | 1,079 | 1,081 | 1,068 | 1,072 | 835,900 |
| 2021/06/25 | 1,072 | 1,077 | 1,066 | 1,066 | 731,000 |
| 2021/06/24 | 1,042 | 1,069 | 1,041 | 1,062 | 894,000 |
| 2021/06/23 | 1,050 | 1,056 | 1,041 | 1,046 | 834,600 |
| 2021/06/22 | 1,042 | 1,063 | 1,037 | 1,055 | 1,698,100 |
| 2021/06/21 | 1,010 | 1,017 | 1,002 | 1,012 | 1,540,000 |
| 2021/06/18 | 1,033 | 1,045 | 1,026 | 1,033 | 1,530,400 |
| 2021/06/17 | 1,046 | 1,057 | 1,044 | 1,051 | 979,900 |
| 2021/06/16 | 1,052 | 1,065 | 1,051 | 1,054 | 990,200 |
| 2021/06/15 | 1,046 | 1,057 | 1,041 | 1,050 | 1,291,500 |
| 2021/06/14 | 1,060 | 1,064 | 1,018 | 1,035 | 2,630,600 |
| 2021/06/11 | 1,072 | 1,073 | 1,051 | 1,063 | 1,581,200 |
| 2021/06/10 | 1,078 | 1,082 | 1,066 | 1,081 | 1,360,200 |
| 2021/06/09 | 1,084 | 1,093 | 1,079 | 1,087 | 939,200 |
| 2021/06/08 | 1,086 | 1,090 | 1,070 | 1,076 | 984,400 |
| 2021/06/07 | 1,108 | 1,113 | 1,079 | 1,099 | 1,711,200 |
| 2021/06/04 | 1,077 | 1,105 | 1,074 | 1,101 | 1,611,200 |
| 2021/06/03 | 1,062 | 1,085 | 1,056 | 1,081 | 1,398,400 |
| 2021/06/02 | 1,052 | 1,070 | 1,048 | 1,067 | 1,633,300 |
| 2021/06/01 | 1,052 | 1,063 | 1,040 | 1,058 | 1,411,300 |
| 2021/05/31 | 1,053 | 1,055 | 1,036 | 1,044 | 1,216,000 |
| 2021/05/28 | 1,068 | 1,068 | 1,048 | 1,062 | 1,982,200 |
| 2021/05/27 | 1,067 | 1,069 | 1,046 | 1,048 | 1,747,800 |
| 2021/05/26 | 1,070 | 1,074 | 1,057 | 1,062 | 1,482,100 |
| 2021/05/25 | 1,080 | 1,090 | 1,072 | 1,082 | 1,364,000 |
| 2021/05/24 | 1,067 | 1,084 | 1,065 | 1,067 | 1,060,400 |
| 2021/05/21 | 1,060 | 1,077 | 1,052 | 1,053 | 1,688,800 |
| 2021/05/20 | 1,042 | 1,068 | 1,042 | 1,062 | 1,459,100 |
| 2021/05/19 | 1,049 | 1,080 | 1,042 | 1,070 | 1,544,800 |
| 2021/05/18 | 1,058 | 1,092 | 1,049 | 1,079 | 1,850,300 |
| 2021/05/17 | 1,054 | 1,105 | 1,029 | 1,043 | 3,405,900 |
| 2021/05/14 | 1,041 | 1,052 | 1,022 | 1,024 | 4,963,700 |
| 2021/05/13 | 1,108 | 1,168 | 1,057 | 1,064 | 4,054,500 |
| 2021/05/12 | 1,265 | 1,274 | 1,217 | 1,228 | 1,641,500 |
| 2021/05/11 | 1,295 | 1,311 | 1,263 | 1,271 | 1,154,200 |
| 2021/05/10 | 1,305 | 1,316 | 1,295 | 1,297 | 1,098,400 |
| 2021/05/07 | 1,285 | 1,299 | 1,278 | 1,295 | 988,600 |
| 2021/05/06 | 1,263 | 1,290 | 1,256 | 1,282 | 1,442,200 |
| 2021/04/30 | 1,256 | 1,261 | 1,242 | 1,247 | 1,003,900 |
| 2021/04/28 | 1,261 | 1,262 | 1,241 | 1,254 | 1,045,900 |
| 2021/04/27 | 1,258 | 1,275 | 1,243 | 1,265 | 986,200 |
| 2021/04/26 | 1,252 | 1,263 | 1,236 | 1,260 | 1,162,100 |
| 2021/04/23 | 1,233 | 1,260 | 1,228 | 1,243 | 880,900 |
| 2021/04/22 | 1,247 | 1,262 | 1,226 | 1,252 | 1,286,000 |
| 2021/04/21 | 1,229 | 1,233 | 1,200 | 1,225 | 1,724,600 |
| 2021/04/20 | 1,282 | 1,282 | 1,263 | 1,271 | 918,400 |
| 2021/04/19 | 1,298 | 1,309 | 1,289 | 1,299 | 730,500 |
| 2021/04/16 | 1,305 | 1,308 | 1,285 | 1,308 | 1,059,600 |
| 2021/04/15 | 1,298 | 1,327 | 1,290 | 1,304 | 1,150,800 |
| 2021/04/14 | 1,305 | 1,313 | 1,262 | 1,278 | 1,875,300 |
| 2021/04/13 | 1,327 | 1,330 | 1,313 | 1,316 | 829,200 |
| 2021/04/12 | 1,326 | 1,341 | 1,316 | 1,318 | 1,043,900 |
| 2021/04/09 | 1,330 | 1,344 | 1,310 | 1,315 | 1,871,100 |
| 2021/04/08 | 1,303 | 1,335 | 1,300 | 1,328 | 1,013,500 |
| 2021/04/07 | 1,312 | 1,332 | 1,302 | 1,323 | 1,468,300 |
| 2021/04/06 | 1,333 | 1,344 | 1,317 | 1,326 | 1,857,000 |
| 2021/04/05 | 1,345 | 1,362 | 1,329 | 1,356 | 1,391,700 |
| 2021/04/02 | 1,359 | 1,359 | 1,293 | 1,321 | 2,222,800 |
| 2021/04/01 | 1,365 | 1,368 | 1,320 | 1,327 | 1,465,800 |
| 2021/03/31 | 1,381 | 1,386 | 1,345 | 1,356 | 1,518,100 |
| 2021/03/30 | 1,370 | 1,398 | 1,364 | 1,398 | 1,083,800 |
| 2021/03/29 | 1,395 | 1,401 | 1,359 | 1,378 | 1,783,200 |
| 2021/03/26 | 1,385 | 1,387 | 1,353 | 1,377 | 1,554,700 |
| 2021/03/25 | 1,327 | 1,371 | 1,327 | 1,367 | 1,186,500 |
| 2021/03/24 | 1,340 | 1,348 | 1,298 | 1,315 | 2,115,200 |
| 2021/03/23 | 1,421 | 1,425 | 1,379 | 1,381 | 1,394,500 |
| 2021/03/22 | 1,420 | 1,427 | 1,393 | 1,418 | 1,546,800 |
| 2021/03/19 | 1,416 | 1,436 | 1,395 | 1,435 | 1,983,500 |
| 2021/03/18 | 1,452 | 1,468 | 1,422 | 1,441 | 1,898,200 |
| 2021/03/17 | 1,435 | 1,443 | 1,414 | 1,443 | 1,673,200 |
| 2021/03/16 | 1,459 | 1,488 | 1,435 | 1,467 | 1,955,500 |
| 2021/03/15 | 1,402 | 1,456 | 1,402 | 1,453 | 2,892,100 |
| 2021/03/12 | 1,354 | 1,382 | 1,335 | 1,372 | 2,583,100 |
| 2021/03/11 | 1,363 | 1,372 | 1,343 | 1,344 | 1,609,400 |
| 2021/03/10 | 1,365 | 1,374 | 1,344 | 1,356 | 1,122,700 |
| 2021/03/09 | 1,389 | 1,400 | 1,348 | 1,371 | 1,577,600 |
| 2021/03/08 | 1,360 | 1,385 | 1,343 | 1,360 | 2,563,400 |
| 2021/03/05 | 1,329 | 1,337 | 1,298 | 1,313 | 2,881,800 |
| 2021/03/04 | 1,360 | 1,369 | 1,306 | 1,323 | 2,450,600 |
| 2021/03/03 | 1,352 | 1,386 | 1,330 | 1,380 | 2,085,400 |
| 2021/03/02 | 1,377 | 1,387 | 1,341 | 1,352 | 1,271,200 |
| 2021/03/01 | 1,384 | 1,394 | 1,339 | 1,370 | 2,255,300 |
| 2021/02/26 | 1,380 | 1,395 | 1,365 | 1,367 | 1,837,500 |
| 2021/02/25 | 1,423 | 1,428 | 1,385 | 1,400 | 1,380,500 |
| 2021/02/24 | 1,382 | 1,402 | 1,362 | 1,371 | 1,731,600 |
| 2021/02/22 | 1,350 | 1,383 | 1,336 | 1,355 | 1,302,200 |
| 2021/02/19 | 1,345 | 1,355 | 1,296 | 1,315 | 2,262,800 |
| 2021/02/18 | 1,398 | 1,450 | 1,343 | 1,353 | 1,599,400 |
| 2021/02/17 | 1,330 | 1,410 | 1,329 | 1,387 | 1,888,800 |
| 2021/02/16 | 1,363 | 1,370 | 1,314 | 1,343 | 1,728,700 |
| 2021/02/15 | 1,326 | 1,379 | 1,295 | 1,366 | 2,250,700 |
| 2021/02/12 | 1,326 | 1,328 | 1,286 | 1,307 | 1,815,100 |
| 2021/02/10 | 1,308 | 1,332 | 1,302 | 1,327 | 1,193,100 |
| 2021/02/09 | 1,347 | 1,380 | 1,319 | 1,331 | 2,814,000 |
| 2021/02/08 | 1,296 | 1,346 | 1,296 | 1,346 | 2,656,100 |
| 2021/02/05 | 1,262 | 1,277 | 1,249 | 1,273 | 2,130,100 |
| 2021/02/04 | 1,284 | 1,294 | 1,250 | 1,256 | 1,520,600 |
| 2021/02/03 | 1,236 | 1,255 | 1,225 | 1,243 | 1,511,100 |
| 2021/02/02 | 1,215 | 1,232 | 1,200 | 1,224 | 1,655,500 |
| 2021/02/01 | 1,182 | 1,214 | 1,179 | 1,205 | 1,922,000 |
| 2021/01/29 | 1,220 | 1,226 | 1,174 | 1,180 | 2,038,400 |
| 2021/01/28 | 1,171 | 1,204 | 1,169 | 1,202 | 4,061,500 |
| 2021/01/27 | 1,201 | 1,213 | 1,193 | 1,205 | 1,779,300 |
| 2021/01/26 | 1,181 | 1,187 | 1,162 | 1,180 | 1,515,700 |
| 2021/01/25 | 1,217 | 1,218 | 1,182 | 1,184 | 1,996,300 |
| 2021/01/22 | 1,196 | 1,239 | 1,184 | 1,215 | 2,627,600 |
| 2021/01/21 | 1,206 | 1,215 | 1,201 | 1,207 | 2,209,300 |
| 2021/01/20 | 1,168 | 1,209 | 1,163 | 1,193 | 2,888,900 |
| 2021/01/19 | 1,104 | 1,164 | 1,092 | 1,159 | 2,648,100 |
| 2021/01/18 | 1,113 | 1,129 | 1,084 | 1,099 | 2,341,300 |
| 2021/01/15 | 1,117 | 1,158 | 1,109 | 1,140 | 2,638,400 |
| 2021/01/14 | 1,124 | 1,156 | 1,100 | 1,113 | 2,487,100 |
| 2021/01/13 | 1,149 | 1,162 | 1,107 | 1,118 | 4,097,600 |
| 2021/01/12 | 1,099 | 1,144 | 1,083 | 1,137 | 3,347,900 |
| 2021/01/08 | 1,091 | 1,102 | 1,071 | 1,100 | 3,158,500 |
| 2021/01/07 | 1,027 | 1,086 | 1,027 | 1,071 | 3,831,000 |
| 2021/01/06 | 965 | 1,017 | 956 | 1,014 | 2,682,900 |
| 2021/01/05 | 942 | 958 | 937 | 956 | 985,700 |
| 2021/01/04 | 971 | 971 | 933 | 954 | 1,078,700 |