[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 
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
2016-08-121572.001573.001541.001554.0013521002105028000
2016-08-101566.001606.001537.001560.0019620003087727500
2016-08-091598.001612.001582.001606.0017973002873734900
2016-08-081566.001588.001559.001587.0012396001957358100
2016-08-051496.001532.001496.001526.0015018002286920800
2016-08-041460.001510.001453.001505.0016189002405701100
2016-08-031454.001470.001451.001454.0011390001659418700
2016-08-021501.001516.001488.001488.0010504001574643800
2016-08-011498.001538.001480.001531.0013081001989411600
2016-07-291582.001599.001509.001515.0028812004435445200
2016-07-281564.001590.001528.001583.0011519001811547400
2016-07-271579.001603.001568.001582.0015356002435694300
2016-07-261583.001591.001548.001552.0010579001647357000
2016-07-251584.001592.001573.001582.0010133001605664600
2016-07-221568.001589.001565.001577.008941001411588700
2016-07-211594.001604.001578.001592.0012025001911806500
2016-07-201566.001572.001548.001565.0012495001950705800
2016-07-191567.001578.001557.001576.0015420002419304500
2016-07-151561.001576.001541.001550.0016858002628019200
2016-07-141562.001576.001553.001562.0013994002184718900
2016-07-131614.001614.001562.001572.0021902003465544400
2016-07-121536.001573.001530.001553.0021084003277833400
2016-07-111480.001514.001471.001504.0015894002374592300
2016-07-081445.001458.001424.001439.0019416002799574300
2016-07-071429.001446.001416.001433.0014791002119598800
2016-07-061418.001437.001413.001437.0015031002144025400
2016-07-051430.001445.001420.001432.0010586001512932000
2016-07-041433.001457.001422.001448.009045001306644700
2016-07-011453.001475.001445.001449.0015231002218635100
2016-06-301445.001488.001440.001453.0019370002822780000
2016-06-291410.001443.001405.001427.0016530002357017000
2016-06-281363.001403.001346.001396.0013090001807190000
2016-06-271396.001406.001374.001390.0016780002327326000
2016-06-241503.001505.001343.001376.0036390005053901000
2016-06-231462.001493.001456.001486.0010010001480360000
2016-06-221472.001472.001445.001453.0012540001826235000
2016-06-211457.001479.001443.001476.0013380001960347000
2016-06-201440.001480.001433.001472.0023570003454492000
2016-06-171449.001480.001444.001447.0025630003732348000
2016-06-161470.001476.001426.001432.0021790003143464000
2016-06-151480.001503.001466.001475.0020080002976944000
2016-06-141482.001496.001470.001480.0017690002619183000
2016-06-131550.001550.001502.001502.0021660003291352000
2016-06-101600.001600.001578.001584.0025400004047038000
2016-06-091619.001641.001617.001623.0018310002982176000
2016-06-081603.001625.001596.001625.0018320002961139000
2016-06-071590.001607.001580.001603.0017440002784527000
2016-06-061580.001611.001563.001594.0017900002850991000
2016-06-031600.001622.001599.001604.0018500002971091000
2016-06-021642.001642.001599.001618.0029390004751727000
2016-06-011677.001686.001665.001667.0018360003072479000
2016-05-311679.001713.001676.001713.0015390002618140000
2016-05-301683.001707.001664.001687.0014670002460890000
2016-05-271666.001706.001666.001701.009980001690060000
2016-05-261701.001707.001670.001676.0014300002408367000
2016-05-251709.001711.001693.001695.0011650001980230000
2016-05-241700.001703.001685.001685.0015350002593366000
2016-05-231730.001730.001693.001718.009470001620283000
2016-05-201711.001735.001696.001732.0014790002547794000
2016-05-191760.001767.001708.001722.0016520002850067000
2016-05-181731.001769.001723.001760.0020510003592896000
2016-05-171701.001721.001690.001721.0016830002879138000
2016-05-161669.001687.001657.001667.0018440003078449000
2016-05-131766.001766.001671.001673.0030410005178668000
2016-05-121870.001891.001694.001731.0043530007633625000
2016-05-111884.001900.001858.001886.0016680003143342000
2016-05-101795.001853.001782.001852.0024210004417484000
2016-05-091818.001830.001782.001790.0012560002258226000
2016-05-061791.001820.001753.001787.0023590004198238000
2016-05-021810.001845.001809.001820.0019100003476636000
2016-04-281961.001979.001880.001884.0018440003540043000
2016-04-271962.001979.001941.001952.0011770002298389000
2016-04-261948.001970.001937.001949.0011500002243257000
2016-04-251969.001985.001948.001977.0015830003124112000
2016-04-221930.001972.001914.001968.0020390003974237000
2016-04-211909.001933.001896.001932.0023130004437761000
2016-04-201855.001879.001841.001869.0025040004662462000
2016-04-191774.001831.001774.001825.0018960003440930000
2016-04-181731.001770.001731.001755.0015040002636604000
2016-04-151805.001834.001799.001814.0011180002032309000
2016-04-141792.001825.001780.001825.0015010002721836000
2016-04-131734.001781.001730.001775.0019880003502826000
2016-04-121656.001707.001641.001697.0012890002181886000
2016-04-111652.001663.001613.001656.0018530003047687000
2016-04-081602.001668.001582.001644.0022650003687643000
2016-04-071600.001622.001592.001610.0018560002985485000
2016-04-061601.001624.001601.001603.0015590002504925000
2016-04-051631.001644.001601.001614.0024060003877763000
2016-04-041639.001664.001611.001633.0022020003595666000
2016-04-011684.001690.001637.001642.0021040003487644000
2016-03-311728.001728.001685.001685.0016600002824701000
2016-03-301731.001731.001701.001710.0013760002361192000
2016-03-291754.001764.001734.001739.0014430002514781000
2016-03-281786.001796.001758.001777.0018020003195562000
2016-03-251770.001789.001754.001770.0014240002524092000
2016-03-241808.001816.001762.001779.0020720003694431000
2016-03-231876.001895.001821.001827.0027480005065651000
2016-03-221924.001929.001868.001897.0013990002651172000
2016-03-181841.001893.001833.001886.0031420005876785000
2016-03-171838.001881.001807.001823.0022800004197823000
2016-03-161850.001853.001813.001816.0016240002960946000
2016-03-151894.001896.001854.001856.0017670003296395000
2016-03-141895.001908.001888.001892.0014620002772821000
2016-03-111841.001865.001813.001855.0035340006499924000
2016-03-101897.001909.001871.001881.0014350002702456000
2016-03-091899.001916.001869.001880.0022750004285706000
2016-03-081950.001967.001903.001950.0039880007749958000
2016-03-071946.001965.001926.001926.0029840005791961000
2016-03-041846.001909.001833.001906.0020970003969868000
2016-03-031809.001866.001805.001847.0018880003473952000
2016-03-021816.001832.001801.001809.0022900004151819000
2016-03-011777.001796.001754.001773.0024500004338546000
2016-02-291848.001863.001777.001777.0027360004944236000
2016-02-261840.001867.001838.001846.0021030003901361000
2016-02-251770.001820.001765.001808.0018450003325102000
2016-02-241775.001784.001735.001750.0016740002939419000
2016-02-231749.001805.001736.001768.0028890005128333000
2016-02-221724.001748.001705.001710.0021370003674819000
2016-02-191765.001776.001710.001738.0018800003262281000
2016-02-181760.001817.001757.001792.0027180004871546000
2016-02-171735.001764.001677.001697.0027550004711213000
2016-02-161701.001785.001695.001756.0023910004198111000
2016-02-151669.001746.001661.001732.0036020006137176000
2016-02-121601.001630.001563.001601.0049170007855856000
2016-02-101661.001683.001607.001645.0035270005785977000
2016-02-091709.001722.001659.001662.0027320004603663000
2016-02-081770.001800.001753.001782.0022990004086797000
2016-02-051704.001767.001701.001759.0020540003584644000
2016-02-041723.001762.001705.001735.0017680003069991000
2016-02-031763.001765.001704.001724.0021460003706502000
2016-02-021849.001849.001783.001798.0022950004135129000
2016-02-011925.001925.001849.001861.0024940004677092000
2016-01-291805.001892.001780.001885.0034270006315858000
2016-01-281759.001777.001722.001753.0023260004080779000
2016-01-271750.001778.001741.001771.0021720003825540000
2016-01-261755.001755.001681.001688.0028450004843813000
2016-01-251798.001838.001781.001795.0033360006012797000
2016-01-221683.001771.001664.001762.0032780005650099000
2016-01-211629.001685.001604.001607.0026210004303423000
2016-01-201683.001689.001610.001618.0028240004610879000
2016-01-191641.001691.001639.001685.0014140002370736000
2016-01-181650.001669.001627.001659.0015720002599040000
2016-01-151732.001743.001682.001692.0018130003094456000
2016-01-141696.001723.001674.001711.0022520003824372000
2016-01-131700.001757.001700.001752.0014110002458239000
2016-01-121723.001744.001677.001685.0021510003655370000
2016-01-081710.001783.001709.001741.0021470003740755000
2016-01-071770.001802.001737.001737.0019820003493929000
2016-01-061817.001831.001770.001778.0021770003886372000
2016-01-051811.001835.001803.001809.0017220003129396000
2016-01-041859.001898.001820.001824.0015270002816233000
2015-12-301874.001895.001854.001863.0014710002746723000
2015-12-291865.001884.001843.001877.007580001418470000
2015-12-281848.001891.001848.001872.0010230001918167000
2015-12-251874.001903.001828.001835.0014710002719191000
2015-12-241883.001923.001873.001874.0018800003556538000
2015-12-221866.001890.001847.001861.0015800002947022000
2015-12-211844.001856.001825.001855.0019500003592064000
2015-12-181915.001963.001855.001862.0041420007852703000
2015-12-171910.001933.001901.001927.0027290005251370000
2015-12-161892.001910.001885.001895.0015780002990904000
2015-12-151905.001920.001852.001856.0020670003872271000
2015-12-141845.001886.001840.001882.0023440004373586000
2015-12-111911.001933.001905.001911.0032960006306341000
2015-12-101907.001914.001884.001888.0029390005562735000
2015-12-091971.001982.001941.001943.0027950005461537000
2015-12-082088.002089.001975.001984.0031200006260568000
2015-12-072105.002115.002082.002105.0015730003304106000
2015-12-042112.002134.002103.002111.0011640002461852000
2015-12-032136.002164.002119.002154.0015440003306358000

   ※ 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