5279 日本興業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 154 | 154 | 152 | 152 | 2,000 | 760 |
| 2006-12-28 | 155 | 155 | 149 | 149 | 38,000 | 745 |
| 2006-12-27 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2006-12-26 | 142 | 143 | 142 | 143 | 37,000 | 715 |
| 2006-12-25 | 150 | 150 | 142 | 143 | 22,000 | 715 |
| 2006-12-22 | 148 | 150 | 148 | 150 | 29,000 | 750 |
| 2006-12-21 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2006-12-20 | 153 | 153 | 150 | 150 | 6,000 | 750 |
| 2006-12-19 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2006-12-18 | 154 | 154 | 154 | 154 | 8,000 | 770 |
| 2006-12-15 | 154 | 155 | 151 | 154 | 25,000 | 770 |
| 2006-12-14 | 154 | 155 | 154 | 155 | 9,000 | 775 |
| 2006-12-13 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2006-12-12 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2006-12-11 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2006-12-08 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2006-12-07 | 159 | 159 | 155 | 155 | 11,000 | 775 |
| 2006-12-06 | 164 | 164 | 159 | 159 | 25,000 | 795 |
| 2006-12-05 | 158 | 159 | 158 | 159 | 6,000 | 795 |
| 2006-12-04 | 154 | 156 | 154 | 156 | 5,000 | 780 |
| 2006-12-01 | 154 | 156 | 154 | 156 | 26,000 | 780 |
| 2006-11-30 | 154 | 156 | 154 | 156 | 6,000 | 780 |
| 2006-11-29 | 153 | 154 | 153 | 154 | 4,000 | 770 |
| 2006-11-27 | 149 | 149 | 146 | 148 | 16,000 | 740 |
| 2006-11-24 | 149 | 154 | 148 | 148 | 36,000 | 740 |
| 2006-11-22 | 159 | 159 | 156 | 158 | 18,000 | 790 |
| 2006-11-21 | 164 | 164 | 160 | 160 | 5,000 | 800 |
| 2006-11-20 | 165 | 165 | 159 | 159 | 33,000 | 795 |
| 2006-11-17 | 164 | 168 | 162 | 168 | 11,000 | 840 |
| 2006-11-16 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2006-11-15 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2006-11-14 | 162 | 163 | 160 | 163 | 6,000 | 815 |
| 2006-11-13 | 167 | 167 | 159 | 159 | 6,000 | 795 |
| 2006-11-10 | 160 | 164 | 158 | 164 | 22,000 | 820 |
| 2006-11-09 | 170 | 170 | 163 | 163 | 6,000 | 815 |
| 2006-11-08 | 171 | 171 | 168 | 168 | 6,000 | 840 |
| 2006-11-07 | 173 | 174 | 171 | 171 | 8,000 | 855 |
| 2006-11-06 | 170 | 172 | 170 | 172 | 12,000 | 860 |
| 2006-11-02 | 168 | 168 | 166 | 166 | 5,000 | 830 |
| 2006-11-01 | 170 | 170 | 168 | 168 | 2,000 | 840 |
| 2006-10-31 | 171 | 171 | 169 | 169 | 16,000 | 845 |
| 2006-10-30 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2006-10-27 | 172 | 174 | 171 | 171 | 6,000 | 855 |
| 2006-10-26 | 174 | 174 | 173 | 173 | 9,000 | 865 |
| 2006-10-25 | 173 | 174 | 173 | 174 | 3,000 | 870 |
| 2006-10-24 | 176 | 184 | 170 | 173 | 75,000 | 865 |
| 2006-10-23 | 171 | 172 | 169 | 172 | 12,000 | 860 |
| 2006-10-20 | 169 | 173 | 169 | 170 | 28,000 | 850 |
| 2006-10-19 | 167 | 168 | 165 | 167 | 13,000 | 835 |
| 2006-10-18 | 166 | 166 | 165 | 165 | 4,000 | 825 |
| 2006-10-17 | 169 | 169 | 164 | 167 | 13,000 | 835 |
| 2006-10-16 | 164 | 168 | 164 | 167 | 29,000 | 835 |
| 2006-10-13 | 161 | 169 | 161 | 168 | 58,000 | 840 |
| 2006-10-12 | 158 | 161 | 157 | 161 | 11,000 | 805 |
| 2006-10-11 | 168 | 168 | 160 | 160 | 25,000 | 800 |
| 2006-10-10 | 173 | 173 | 164 | 170 | 33,000 | 850 |
| 2006-10-06 | 178 | 178 | 175 | 175 | 15,000 | 875 |
| 2006-10-05 | 180 | 191 | 175 | 178 | 60,000 | 890 |
| 2006-10-04 | 181 | 181 | 176 | 176 | 25,000 | 880 |
| 2006-10-03 | 180 | 180 | 179 | 179 | 6,000 | 895 |
| 2006-10-02 | 181 | 181 | 175 | 178 | 80,000 | 890 |
| 2006-09-29 | 177 | 181 | 175 | 178 | 27,000 | 890 |
| 2006-09-28 | 175 | 176 | 173 | 176 | 10,000 | 880 |
| 2006-09-27 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2006-09-26 | 174 | 180 | 172 | 172 | 33,000 | 860 |
| 2006-09-25 | 184 | 186 | 176 | 177 | 52,000 | 885 |
| 2006-09-22 | 185 | 185 | 183 | 184 | 10,000 | 920 |
| 2006-09-21 | 186 | 190 | 183 | 185 | 17,000 | 925 |
| 2006-09-20 | 189 | 189 | 185 | 185 | 9,000 | 925 |
| 2006-09-19 | 186 | 190 | 186 | 188 | 16,000 | 940 |
| 2006-09-15 | 191 | 191 | 188 | 188 | 20,000 | 940 |
| 2006-09-14 | 194 | 195 | 190 | 190 | 45,000 | 950 |
| 2006-09-13 | 195 | 196 | 195 | 195 | 28,000 | 975 |
| 2006-09-12 | 198 | 198 | 193 | 195 | 26,000 | 975 |
| 2006-09-11 | 198 | 199 | 197 | 197 | 17,000 | 985 |
| 2006-09-08 | 200 | 200 | 198 | 198 | 22,000 | 990 |
| 2006-09-07 | 201 | 201 | 199 | 200 | 10,000 | 1,000 |
| 2006-09-06 | 202 | 203 | 198 | 201 | 20,000 | 1,005 |
| 2006-09-05 | 202 | 202 | 198 | 201 | 27,000 | 1,005 |
| 2006-09-04 | 196 | 201 | 196 | 200 | 22,000 | 1,000 |
| 2006-09-01 | 194 | 195 | 192 | 194 | 38,000 | 970 |
| 2006-08-31 | 196 | 197 | 195 | 195 | 4,000 | 975 |
| 2006-08-30 | 197 | 199 | 197 | 199 | 14,000 | 995 |
| 2006-08-29 | 201 | 201 | 191 | 199 | 41,000 | 995 |
| 2006-08-28 | 204 | 204 | 200 | 203 | 35,000 | 1,015 |
| 2006-08-25 | 205 | 206 | 204 | 204 | 25,000 | 1,020 |
| 2006-08-24 | 203 | 205 | 203 | 205 | 32,000 | 1,025 |
| 2006-08-23 | 207 | 207 | 204 | 205 | 58,000 | 1,025 |
| 2006-08-22 | 205 | 209 | 204 | 206 | 67,000 | 1,030 |
| 2006-08-21 | 203 | 205 | 202 | 203 | 37,000 | 1,015 |
| 2006-08-18 | 201 | 215 | 200 | 203 | 264,000 | 1,015 |
| 2006-08-17 | 203 | 204 | 199 | 201 | 30,000 | 1,005 |
| 2006-08-16 | 198 | 204 | 197 | 202 | 40,000 | 1,010 |
| 2006-08-15 | 202 | 202 | 200 | 200 | 28,000 | 1,000 |
| 2006-08-14 | 199 | 204 | 198 | 202 | 56,000 | 1,010 |
| 2006-08-11 | 201 | 201 | 199 | 199 | 10,000 | 995 |
| 2006-08-10 | 198 | 200 | 197 | 198 | 16,000 | 990 |
| 2006-08-09 | 199 | 199 | 197 | 198 | 15,000 | 990 |
| 2006-08-08 | 202 | 202 | 197 | 198 | 27,000 | 990 |
| 2006-08-07 | 202 | 202 | 196 | 198 | 22,000 | 990 |
| 2006-08-04 | 201 | 202 | 197 | 198 | 39,000 | 990 |
| 2006-08-03 | 202 | 202 | 199 | 201 | 22,000 | 1,005 |
| 2006-08-02 | 202 | 202 | 199 | 201 | 33,000 | 1,005 |
| 2006-08-01 | 215 | 215 | 203 | 204 | 105,000 | 1,020 |
| 2006-07-31 | 203 | 210 | 197 | 210 | 175,000 | 1,050 |
| 2006-07-28 | 200 | 200 | 195 | 200 | 113,000 | 1,000 |
| 2006-07-27 | 190 | 211 | 189 | 200 | 964,000 | 1,000 |
| 2006-07-26 | 196 | 197 | 189 | 191 | 30,000 | 955 |
| 2006-07-25 | 199 | 199 | 192 | 193 | 52,000 | 965 |
| 2006-07-24 | 194 | 207 | 187 | 196 | 133,000 | 980 |
| 2006-07-21 | 192 | 192 | 186 | 192 | 36,000 | 960 |
| 2006-07-20 | 186 | 193 | 185 | 193 | 60,000 | 965 |
| 2006-07-19 | 191 | 191 | 185 | 186 | 99,000 | 930 |
| 2006-07-18 | 198 | 214 | 183 | 187 | 621,000 | 935 |
| 2006-07-14 | 192 | 239 | 192 | 197 | 4,722,000 | 985 |
| 2006-07-13 | 189 | 192 | 186 | 192 | 34,000 | 960 |
| 2006-07-12 | 189 | 193 | 189 | 190 | 26,000 | 950 |
| 2006-07-11 | 192 | 195 | 191 | 194 | 28,000 | 970 |
| 2006-07-10 | 198 | 198 | 191 | 196 | 44,000 | 980 |
| 2006-07-07 | 198 | 199 | 197 | 198 | 13,000 | 990 |
| 2006-07-06 | 199 | 199 | 197 | 198 | 32,000 | 990 |
| 2006-07-05 | 203 | 203 | 199 | 200 | 48,000 | 1,000 |
| 2006-07-04 | 202 | 208 | 201 | 203 | 58,000 | 1,015 |
| 2006-07-03 | 203 | 204 | 200 | 201 | 45,000 | 1,005 |
| 2006-06-30 | 200 | 213 | 197 | 201 | 432,000 | 1,005 |
| 2006-06-29 | 205 | 206 | 197 | 198 | 73,000 | 990 |
| 2006-06-28 | 199 | 218 | 196 | 200 | 686,000 | 1,000 |
| 2006-06-27 | 195 | 197 | 194 | 195 | 14,000 | 975 |
| 2006-06-26 | 199 | 199 | 194 | 194 | 18,000 | 970 |
| 2006-06-23 | 198 | 198 | 195 | 196 | 22,000 | 980 |
| 2006-06-22 | 201 | 205 | 198 | 198 | 87,000 | 990 |
| 2006-06-21 | 213 | 213 | 200 | 200 | 103,000 | 1,000 |
| 2006-06-20 | 199 | 229 | 199 | 208 | 1,009,000 | 1,040 |
| 2006-06-19 | 192 | 227 | 190 | 199 | 1,264,000 | 995 |
| 2006-06-16 | 191 | 192 | 188 | 192 | 59,000 | 960 |
| 2006-06-15 | 191 | 192 | 186 | 188 | 69,000 | 940 |
| 2006-06-14 | 187 | 191 | 184 | 189 | 72,000 | 945 |
| 2006-06-13 | 195 | 195 | 188 | 189 | 123,000 | 945 |
| 2006-06-12 | 190 | 192 | 186 | 192 | 100,000 | 960 |
| 2006-06-09 | 197 | 210 | 186 | 191 | 278,000 | 955 |
| 2006-06-08 | 212 | 217 | 190 | 192 | 1,303,000 | 960 |
| 2006-06-07 | 185 | 232 | 185 | 232 | 2,119,000 | 1,160 |
| 2006-06-06 | 185 | 188 | 178 | 182 | 106,000 | 910 |
| 2006-06-05 | 194 | 195 | 185 | 190 | 183,000 | 950 |
| 2006-06-02 | 246 | 248 | 168 | 194 | 1,142,000 | 970 |
| 2006-06-01 | 186 | 236 | 186 | 236 | 785,000 | 1,180 |
| 2006-05-31 | 195 | 195 | 185 | 186 | 12,000 | 930 |
| 2006-05-30 | 191 | 191 | 190 | 191 | 3,000 | 955 |
| 2006-05-29 | 193 | 193 | 191 | 191 | 5,000 | 955 |
| 2006-05-26 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2006-05-25 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2006-05-24 | 196 | 196 | 192 | 192 | 7,000 | 960 |
| 2006-05-23 | 190 | 196 | 190 | 196 | 6,000 | 980 |
| 2006-05-22 | 196 | 197 | 195 | 195 | 7,000 | 975 |
| 2006-05-19 | 196 | 196 | 191 | 193 | 10,000 | 965 |
| 2006-05-18 | 194 | 197 | 190 | 196 | 16,000 | 980 |
| 2006-05-17 | 202 | 203 | 195 | 203 | 18,000 | 1,015 |
| 2006-05-16 | 205 | 205 | 202 | 202 | 18,000 | 1,010 |
| 2006-05-15 | 210 | 212 | 202 | 203 | 30,000 | 1,015 |
| 2006-05-12 | 200 | 200 | 199 | 199 | 10,000 | 995 |
| 2006-05-11 | 212 | 212 | 203 | 203 | 17,000 | 1,015 |
| 2006-05-10 | 211 | 211 | 207 | 210 | 8,000 | 1,050 |
| 2006-05-09 | 211 | 211 | 207 | 207 | 15,000 | 1,035 |
| 2006-05-08 | 207 | 214 | 204 | 206 | 65,000 | 1,030 |
| 2006-05-02 | 201 | 203 | 200 | 203 | 8,000 | 1,015 |
| 2006-05-01 | 202 | 202 | 200 | 200 | 11,000 | 1,000 |
| 2006-04-28 | 208 | 208 | 201 | 202 | 7,000 | 1,010 |
| 2006-04-27 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2006-04-26 | 207 | 209 | 205 | 209 | 20,000 | 1,045 |
| 2006-04-25 | 194 | 203 | 193 | 203 | 22,000 | 1,015 |
| 2006-04-24 | 210 | 210 | 192 | 195 | 39,000 | 975 |
| 2006-04-21 | 212 | 212 | 208 | 208 | 27,000 | 1,040 |
| 2006-04-20 | 218 | 218 | 208 | 211 | 115,000 | 1,055 |
| 2006-04-19 | 216 | 242 | 216 | 228 | 415,000 | 1,140 |
| 2006-04-18 | 211 | 217 | 211 | 214 | 13,000 | 1,070 |
| 2006-04-17 | 219 | 219 | 218 | 218 | 2,000 | 1,090 |
| 2006-04-14 | 222 | 222 | 219 | 219 | 5,000 | 1,095 |
| 2006-04-13 | 223 | 223 | 222 | 222 | 6,000 | 1,110 |
| 2006-04-12 | 222 | 222 | 219 | 219 | 7,000 | 1,095 |
| 2006-04-11 | 222 | 224 | 221 | 221 | 20,000 | 1,105 |
| 2006-04-10 | 228 | 228 | 211 | 218 | 47,000 | 1,090 |
| 2006-04-07 | 235 | 235 | 219 | 223 | 66,000 | 1,115 |
| 2006-04-06 | 235 | 235 | 230 | 232 | 33,000 | 1,160 |
| 2006-04-05 | 227 | 236 | 225 | 230 | 48,000 | 1,150 |
| 2006-04-04 | 224 | 224 | 223 | 224 | 6,000 | 1,120 |
| 2006-04-03 | 223 | 224 | 223 | 223 | 5,000 | 1,115 |
| 2006-03-31 | 223 | 229 | 223 | 224 | 16,000 | 1,120 |
| 2006-03-30 | 222 | 224 | 222 | 222 | 11,000 | 1,110 |
| 2006-03-29 | 221 | 222 | 221 | 222 | 7,000 | 1,110 |
| 2006-03-28 | 221 | 221 | 220 | 220 | 2,000 | 1,100 |
| 2006-03-27 | 222 | 224 | 220 | 221 | 22,000 | 1,105 |
| 2006-03-24 | 221 | 222 | 219 | 221 | 10,000 | 1,105 |
| 2006-03-23 | 220 | 220 | 220 | 220 | 16,000 | 1,100 |
| 2006-03-22 | 222 | 222 | 219 | 219 | 13,000 | 1,095 |
| 2006-03-20 | 221 | 221 | 218 | 219 | 11,000 | 1,095 |
| 2006-03-17 | 234 | 234 | 216 | 218 | 59,000 | 1,090 |
| 2006-03-16 | 217 | 218 | 214 | 214 | 18,000 | 1,070 |
| 2006-03-15 | 222 | 222 | 216 | 218 | 9,000 | 1,090 |
| 2006-03-14 | 219 | 225 | 219 | 221 | 10,000 | 1,105 |
| 2006-03-13 | 229 | 229 | 217 | 220 | 37,000 | 1,100 |
| 2006-03-10 | 214 | 224 | 210 | 212 | 127,000 | 1,060 |
| 2006-03-09 | 212 | 216 | 210 | 213 | 31,000 | 1,065 |
| 2006-03-08 | 216 | 216 | 208 | 210 | 47,000 | 1,050 |
| 2006-03-07 | 247 | 248 | 214 | 216 | 364,000 | 1,080 |
| 2006-03-06 | 209 | 249 | 202 | 237 | 879,000 | 1,185 |
| 2006-03-03 | 217 | 254 | 217 | 229 | 677,000 | 1,145 |
| 2006-03-02 | 222 | 222 | 217 | 217 | 7,000 | 1,085 |
| 2006-03-01 | 228 | 228 | 217 | 217 | 11,000 | 1,085 |
| 2006-02-28 | 221 | 237 | 215 | 218 | 32,000 | 1,090 |
| 2006-02-27 | 214 | 215 | 207 | 215 | 22,000 | 1,075 |
| 2006-02-24 | 218 | 218 | 210 | 210 | 6,000 | 1,050 |
| 2006-02-23 | 212 | 220 | 212 | 220 | 7,000 | 1,100 |
| 2006-02-22 | 190 | 212 | 190 | 211 | 10,000 | 1,055 |
| 2006-02-21 | 180 | 195 | 180 | 195 | 33,000 | 975 |
| 2006-02-20 | 198 | 198 | 176 | 180 | 66,000 | 900 |
| 2006-02-17 | 222 | 222 | 210 | 210 | 24,000 | 1,050 |
| 2006-02-16 | 223 | 223 | 220 | 220 | 7,000 | 1,100 |
| 2006-02-15 | 221 | 224 | 221 | 222 | 6,000 | 1,110 |
| 2006-02-14 | 223 | 223 | 211 | 219 | 26,000 | 1,095 |
| 2006-02-13 | 242 | 242 | 222 | 222 | 25,000 | 1,110 |
| 2006-02-10 | 251 | 251 | 242 | 242 | 28,000 | 1,210 |
| 2006-02-09 | 251 | 252 | 251 | 252 | 3,000 | 1,260 |
| 2006-02-08 | 251 | 252 | 251 | 251 | 6,000 | 1,255 |
| 2006-02-07 | 253 | 254 | 251 | 251 | 12,000 | 1,255 |
| 2006-02-06 | 254 | 254 | 251 | 253 | 10,000 | 1,265 |
| 2006-02-03 | 251 | 255 | 250 | 255 | 10,000 | 1,275 |
| 2006-02-02 | 253 | 255 | 251 | 251 | 14,000 | 1,255 |
| 2006-02-01 | 255 | 255 | 253 | 253 | 8,000 | 1,265 |
| 2006-01-31 | 251 | 254 | 251 | 253 | 17,000 | 1,265 |
| 2006-01-30 | 248 | 250 | 247 | 249 | 13,000 | 1,245 |
| 2006-01-27 | 246 | 246 | 242 | 245 | 11,000 | 1,225 |
| 2006-01-26 | 246 | 246 | 242 | 245 | 14,000 | 1,225 |
| 2006-01-25 | 245 | 248 | 245 | 246 | 6,000 | 1,230 |
| 2006-01-24 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2006-01-23 | 235 | 241 | 233 | 240 | 23,000 | 1,200 |
| 2006-01-20 | 260 | 260 | 255 | 255 | 22,000 | 1,275 |
| 2006-01-19 | 213 | 264 | 213 | 264 | 65,000 | 1,320 |
| 2006-01-18 | 255 | 258 | 222 | 233 | 82,000 | 1,165 |
| 2006-01-17 | 266 | 268 | 260 | 260 | 79,000 | 1,300 |
| 2006-01-16 | 273 | 274 | 272 | 272 | 43,000 | 1,360 |
| 2006-01-13 | 270 | 279 | 269 | 273 | 43,000 | 1,365 |
| 2006-01-12 | 270 | 271 | 269 | 270 | 16,000 | 1,350 |
| 2006-01-11 | 270 | 270 | 267 | 268 | 27,000 | 1,340 |
| 2006-01-10 | 271 | 275 | 271 | 271 | 71,000 | 1,355 |
| 2006-01-06 | 274 | 274 | 271 | 271 | 42,000 | 1,355 |
| 2006-01-05 | 275 | 276 | 269 | 273 | 72,000 | 1,365 |
| 2006-01-04 | 265 | 273 | 264 | 267 | 33,000 | 1,335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株
