[1963 東証1部] 日揮 日足 時系列データ

[1963 東証1部] 日揮 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181745.001753.001731.001738.0017969003125540300
2017-08-171736.001786.001736.001767.0019334003416819000
2017-08-161738.001762.001730.001730.0014625002544815700
2017-08-151773.001780.001737.001738.0020018003502438100
2017-08-141797.001797.001767.001779.0014686002616833400
2017-08-101815.001830.001799.001824.0025003004543873400
2017-08-091752.001807.001726.001793.0031664005597736800
2017-08-081750.001767.001739.001753.0016113002820910900
2017-08-071760.001767.001750.001751.0015056002643761200
2017-08-041766.001768.001747.001760.009938001749300200
2017-08-031760.001776.001758.001773.0011180001979587400
2017-08-021764.001773.001755.001761.0010426001837274900
2017-08-011768.001796.001760.001762.0011126001968116700
2017-07-311777.001786.001768.001769.0011459002030778600
2017-07-281773.001792.001773.001784.008699001551387700
2017-07-271782.001783.001769.001773.0015785002801401700
2017-07-261780.001805.001780.001796.0012650002267673000
2017-07-251770.001778.001762.001766.007849001387456200
2017-07-241768.001781.001764.001777.009055001606624800
2017-07-211777.001782.001767.001777.0011618002063345800
2017-07-201787.001798.001776.001789.0014174002534395300
2017-07-191805.001806.001791.001792.0011921002141570600
2017-07-181826.001845.001817.001817.0010585001932124900
2017-07-141862.001868.001839.001841.0013590002515920600
2017-07-131840.001856.001830.001848.0012524002314128700
2017-07-121815.001840.001808.001831.0018120003315354800
2017-07-111837.001838.001812.001813.0013142002390623100
2017-07-101865.001873.001848.001849.0013762002555819400
2017-07-071838.001862.001831.001849.0015650002894765300
2017-07-061836.001858.001832.001855.0022808004222585100
2017-07-051833.001845.001824.001826.0013477002470563800
2017-07-041832.001842.001825.001833.0013636002498732600
2017-07-031839.001845.001816.001816.0012991002370465900
2017-06-301791.001822.001772.001822.0020532003713931700
2017-06-291807.001822.001803.001805.0018361003325271200
2017-06-281765.001796.001763.001795.0020007003573813700
2017-06-271749.001767.001741.001766.0023029004048976500
2017-06-261720.001730.001716.001718.0011998002065942600
2017-06-231718.001733.001695.001731.0021094003630130700
2017-06-221752.001757.001717.001720.0023622004095247500
2017-06-211790.001792.001764.001770.0020829003692034900
2017-06-201800.001803.001770.001770.0015608002779605900
2017-06-191792.001798.001780.001791.0014998002684489500
2017-06-161740.001793.001737.001789.0025888004609318200
2017-06-151767.001777.001732.001735.0017598003071718300
2017-06-141801.001802.001783.001784.0015541002784338600
2017-06-131784.001812.001775.001799.0029361005269055100
2017-06-121729.001795.001729.001788.0029889005308882000
2017-06-091704.001733.001695.001723.0031372005378258900
2017-06-081696.001720.001689.001704.0025710004386081700
2017-06-071698.001702.001677.001696.0016374002770128800
2017-06-061733.001734.001698.001701.0019213003284863100
2017-06-051769.001769.001734.001740.0024392004259833900
2017-06-021728.001778.001721.001774.0031722005587971900
2017-06-011691.001743.001686.001713.0032294005542001900
2017-05-311672.001678.001658.001675.0017524002925812800
2017-05-301670.001694.001670.001685.0017826002998965200
2017-05-291677.001681.001669.001670.0015253002551796800
2017-05-261681.001691.001676.001684.0014699002475936000
2017-05-251682.001686.001671.001675.0017291002900615100
2017-05-241672.001685.001663.001682.0020463003430857700
2017-05-231675.001681.001667.001672.0015687002624619000
2017-05-221701.001707.001679.001683.0017235002906437900
2017-05-191694.001698.001669.001694.0023360003934371200
2017-05-181700.001701.001679.001695.0025922004384205800
2017-05-171740.001742.001724.001728.0017534003037240900
2017-05-161762.001768.001745.001750.0020340003568234700
2017-05-151775.001782.001750.001756.0036950006500393300
2017-05-121764.001814.001762.001800.0043449007774222300
2017-05-111802.001828.001748.001755.0035176006250315400
2017-05-101810.001810.001762.001775.0030741005477538400
2017-05-091815.001817.001797.001810.0025534004614516500
2017-05-081842.001842.001802.001811.0043129007844520000
2017-05-021944.001966.001787.001804.00647490011852437200
2017-05-011940.001949.001931.001944.0010628002064435700
2017-04-281956.001972.001940.001945.0014197002767555200
2017-04-271962.001970.001951.001955.0013110002566153000
2017-04-261977.001995.001962.001969.0019029003753471900
2017-04-251929.001964.001927.001959.0015152002958976700
2017-04-241927.001939.001913.001924.0012955002490434600
2017-04-211885.001895.001878.001894.0014335002706993700
2017-04-201880.001886.001871.001875.0011530002165401700
2017-04-191881.001897.001871.001877.0016066003020225500
2017-04-181899.001909.001874.001879.0011574002187142800
2017-04-171869.001893.001864.001885.007470001403718400
2017-04-141919.001919.001883.001887.0017723003366504200
2017-04-131895.001905.001881.001901.0014066002665897300
2017-04-121913.001933.001910.001917.0015501002974015300
2017-04-111936.001936.001912.001931.0012142002339949900
2017-04-101947.001957.001934.001952.0015563003031990100
2017-04-071925.001942.001907.001933.0023420004514361000
2017-04-061915.001917.001893.001913.0020032003819784200
2017-04-051928.001939.001909.001925.0012324002369640700
2017-04-041937.001943.001912.001923.0016889003251341500
2017-04-031940.001949.001928.001934.0011793002285626900
2017-03-311959.001972.001935.001935.0014136002757423800
2017-03-301954.001967.001941.001946.0015300002983604600
2017-03-291973.001980.001944.001952.0013021002547609700
2017-03-281981.001986.001965.001973.0013915002745938200
2017-03-271972.001973.001938.001952.0014711002871539700
2017-03-241989.001996.001977.001984.0011584002299581300
2017-03-231980.001997.001974.001989.0013753002730985200
2017-03-222018.002031.001985.001987.0019950003993165500
2017-03-212074.002090.002070.002075.0013815002871932800
2017-03-172102.002111.002081.002083.0016133003368897000
2017-03-162113.002135.002110.002115.0011601002458718800
2017-03-152135.002137.002116.002124.0010726002280038200
2017-03-142158.002172.002139.002148.0013366002878920400
2017-03-132162.002183.002144.002152.0017522003778725000
2017-03-102153.002162.002144.002157.0023535005069709700
2017-03-092121.002138.002112.002135.0017983003823246900
2017-03-082080.002085.002065.002084.0012207002536900700
2017-03-072080.002096.002066.002086.0014249002970817700
2017-03-062062.002083.002046.002081.0010740002220845800
2017-03-032067.002074.002054.002065.0014104002912261400
2017-03-022058.002101.002053.002083.0025761005374201500
2017-03-012026.002052.002009.002025.0014939003030508100
2017-02-282033.002050.002016.002017.0011481002329079500
2017-02-272011.002026.001997.002015.0010409002095079400
2017-02-242039.002052.002025.002030.008578001745651700
2017-02-232080.002080.002049.002055.007417001525617600
2017-02-222088.002090.002073.002077.0012110002518969700
2017-02-212038.002079.002033.002066.0011117002292229100
2017-02-202034.002062.002029.002053.0013573002779198600
2017-02-172010.002022.001998.002016.0017068003435662700
2017-02-162000.002019.001992.002009.0013275002665201500
2017-02-152042.002047.002022.002027.009054001839206200
2017-02-142030.002059.002011.002012.0014109002863164200
2017-02-132042.002054.002030.002036.0015806003226369500
2017-02-101994.002032.001974.002021.0027114005460059100
2017-02-091850.001958.001840.001914.0035810006801724600
2017-02-081888.001889.001866.001871.0012926002419377800
2017-02-071906.001906.001893.001898.0010115001921544800
2017-02-061931.001944.001898.001917.0012963002487417100
2017-02-031920.001930.001880.001892.0021609004099981800
2017-02-021950.001952.001902.001907.0015126002906114800
2017-02-011927.001965.001926.001963.0018368003580229400
2017-01-311980.001996.001958.001963.0015732003100467800
2017-01-302000.002011.001988.002000.0016308003259507200
2017-01-272045.002058.002032.002041.0017138003504056900
2017-01-262085.002089.002015.002023.0032067006532379900
2017-01-252111.002131.002077.002089.009799002054155400
2017-01-242059.002103.002058.002079.0015655003266560700
2017-01-232098.002098.002064.002069.0015211003160740000
2017-01-202090.002112.002087.002104.0010103002123435400
2017-01-192055.002096.002043.002089.0014197002957229800
2017-01-182047.002057.002026.002042.0017137003496328700
2017-01-172076.002079.002048.002054.0010014002066405200
2017-01-162082.002089.002066.002081.0010935002274782600
2017-01-132076.002098.002062.002092.0012646002633536400
2017-01-122092.002102.002075.002089.0012032002515109600
2017-01-112103.002114.002078.002106.0016921003558063400
2017-01-102153.002155.002107.002113.0016785003557497900
2017-01-062151.002163.002136.002160.0012511002691183200
2017-01-052174.002180.002139.002164.0016418003552025600
2017-01-042110.002174.002110.002172.0018865004067512900
2016-12-302113.002129.002090.002124.0015798003341278800
2016-12-292135.002165.002130.002138.0014655003139813000
2016-12-282131.002141.002125.002139.0011248002400343700
2016-12-272116.002135.002106.002119.009992002117129300
2016-12-262130.002139.002118.002127.0011826002517626500
2016-12-222128.002144.002103.002127.0016345003468034200
2016-12-212188.002188.002146.002154.0014437003124955300
2016-12-202176.002188.002166.002180.0018661004062880200
2016-12-192206.002214.002190.002196.0016523003636834500
2016-12-162173.002234.002163.002206.0030186006665056100
2016-12-152147.002156.002126.002136.0015873003400804900
2016-12-142170.002173.002139.002147.0019088004106477300
2016-12-132138.002148.002093.002148.0020950004460559500
2016-12-122222.002240.002144.002173.0029421006442660900
2016-12-092180.002180.002146.002172.0032072006965365400
2016-12-082100.002141.002094.002141.0025409005403159300
2016-12-072113.002124.002056.002057.0025179005238322900
2016-12-062078.002118.002074.002092.0022563004720427000
2016-12-052079.002083.002032.002052.0027277005595560400
2016-12-022020.002038.002006.002037.0024237004909471800
2016-12-011984.002064.001974.002040.0044420009034471200
2016-11-301945.001948.001883.001888.0022473004277216800
2016-11-292010.002030.001944.001947.0024129004735281400
2016-11-281950.001982.001945.001980.0011223002210581200
2016-11-251974.002009.001957.001969.0018031003569808300
2016-11-241990.001993.001973.001974.0012652002506911000
2016-11-221968.001978.001953.001974.0016461003241475600
2016-11-211933.001967.001923.001962.0019095003733342000
2016-11-181947.001947.001920.001928.0021809004217832400
2016-11-171899.001915.001871.001907.0019727003745655100
2016-11-161905.001920.001881.001894.0016889003204013900
2016-11-151884.001899.001858.001870.0014152002650297900
2016-11-141899.001900.001873.001884.0017800003359162500
2016-11-111879.001901.001855.001859.0027758005201961500
2016-11-101850.001864.001814.001842.0028210005189431400
2016-11-091780.001785.001650.001683.0025018004253320000
2016-11-081764.001773.001740.001767.0019570003440233100
2016-11-071744.001790.001723.001788.0033086005841083600
2016-11-041829.001835.001649.001681.0040035006786460000
2016-11-021829.001853.001823.001839.0013230002431428100
2016-11-011855.001864.001831.001857.0011949002209934000
2016-10-311882.001890.001858.001859.0015703002932121100
2016-10-281885.001910.001881.001903.0022853004345551600
2016-10-271880.001882.001864.001870.0013929002610890700
2016-10-261875.001893.001860.001872.0020374003811742800
2016-10-251883.001891.001863.001873.0014837002778790700
2016-10-241880.001895.001870.001883.0010571001991323300
2016-10-211894.001909.001882.001890.0017738003359976600
2016-10-201870.001889.001841.001884.0014883002793163300
2016-10-191872.001872.001856.001861.0010129001885863800
2016-10-181858.001876.001849.001871.0015664002923833300
2016-10-171816.001865.001807.001860.0020787003849683400
2016-10-141795.001813.001775.001810.0016997003056033700
2016-10-131818.001832.001800.001805.0020435003707358000
2016-10-121800.001856.001798.001834.0030521005615228100
2016-10-111793.001845.001793.001815.0033747006139683400
2016-10-071770.001809.001767.001800.0032742005884220900
2016-10-061792.001813.001785.001785.0020869003745750000
2016-10-051745.001761.001725.001752.0019847003474053400
2016-10-041729.001749.001721.001735.0017229002988001600
2016-10-031768.001786.001749.001754.0012495002203313700
2016-09-301749.001765.001738.001745.0013648002382270200
2016-09-291813.001837.001780.001784.0021884003944158900
2016-09-281711.001748.001703.001733.0012378002138735700
2016-09-271765.001765.001732.001749.0017051002975649700
2016-09-261789.001789.001751.001760.0014219002504362600
2016-09-231798.001819.001785.001805.0030549005510733800
2016-09-211700.001800.001694.001792.0036273006369593900
2016-09-201642.001689.001638.001689.0021306003567273000
2016-09-161649.001657.001638.001649.0014795002437279400
2016-09-151645.001661.001632.001637.0011375001867841400
2016-09-141645.001660.001628.001652.0013166002170944600
2016-09-131641.001670.001639.001661.0019121003173397800
2016-09-121598.001633.001592.001627.0013464002183042800
2016-09-091605.001629.001598.001621.0017438002809341100
2016-09-081598.001609.001585.001591.009632001534718100
2016-09-071619.001619.001576.001601.0014517002314799300
2016-09-061612.001646.001609.001636.0012484002041913900
2016-09-051618.001626.001603.001617.0010498001696564400
2016-09-021582.001590.001563.001581.0013705002162025300
2016-09-011640.001640.001586.001600.0017760002844170700
2016-08-311628.001652.001611.001641.0012073001974816700
2016-08-301640.001645.001629.001630.0010750001757186100
2016-08-291601.001635.001595.001628.0013146002130483000
2016-08-261568.001579.001550.001565.0012704001990187000
2016-08-251581.001588.001558.001573.0014749002315398400
2016-08-241566.001596.001566.001588.0010380001646260400
2016-08-231641.001643.001580.001585.0014641002341766200
2016-08-221636.001655.001616.001650.0017972002945146900
2016-08-191530.001617.001524.001612.0022050003515815000
2016-08-181504.001535.001501.001524.008431001282456500
2016-08-171520.001542.001511.001525.0010561001610466000
2016-08-161529.001540.001506.001506.0011374001726692600
2016-08-151541.001548.001523.001524.008354001279622400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog