5279 日本興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 736 | 738 | 733 | 734 | 1,500 | 734 |
| 2024-11-20 | 738 | 740 | 737 | 737 | 2,200 | 737 |
| 2024-11-19 | 735 | 738 | 735 | 738 | 400 | 738 |
| 2024-11-18 | 736 | 743 | 735 | 738 | 1,800 | 738 |
| 2024-11-15 | 748 | 749 | 740 | 741 | 4,600 | 741 |
| 2024-11-14 | 747 | 749 | 747 | 749 | 600 | 749 |
| 2024-11-13 | 751 | 751 | 748 | 748 | 3,400 | 748 |
| 2024-11-12 | 754 | 754 | 751 | 752 | 600 | 752 |
| 2024-11-11 | 753 | 753 | 751 | 751 | 400 | 751 |
| 2024-11-08 | 752 | 753 | 752 | 753 | 700 | 753 |
| 2024-11-07 | 751 | 758 | 750 | 757 | 3,300 | 757 |
| 2024-11-06 | 759 | 759 | 751 | 751 | 900 | 751 |
| 2024-11-05 | 760 | 760 | 740 | 750 | 3,500 | 750 |
| 2024-11-01 | 755 | 761 | 755 | 760 | 1,900 | 760 |
| 2024-10-31 | 760 | 760 | 757 | 760 | 1,400 | 760 |
| 2024-10-30 | 758 | 769 | 758 | 766 | 800 | 766 |
| 2024-10-29 | 756 | 762 | 755 | 759 | 4,600 | 759 |
| 2024-10-28 | 769 | 779 | 769 | 771 | 2,800 | 771 |
| 2024-10-25 | 772 | 773 | 762 | 769 | 3,200 | 769 |
| 2024-10-24 | 774 | 774 | 769 | 772 | 1,500 | 772 |
| 2024-10-23 | 781 | 785 | 775 | 777 | 2,800 | 777 |
| 2024-10-22 | 789 | 789 | 780 | 780 | 2,400 | 780 |
| 2024-10-21 | 791 | 791 | 789 | 789 | 600 | 789 |
| 2024-10-18 | 786 | 789 | 785 | 789 | 1,000 | 789 |
| 2024-10-17 | 786 | 789 | 786 | 786 | 400 | 786 |
| 2024-10-16 | 788 | 788 | 785 | 785 | 700 | 785 |
| 2024-10-15 | 785 | 793 | 785 | 793 | 3,600 | 793 |
| 2024-10-11 | 792 | 798 | 792 | 798 | 300 | 798 |
| 2024-10-10 | 791 | 800 | 791 | 800 | 700 | 800 |
| 2024-10-09 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2024-10-08 | 805 | 805 | 800 | 800 | 900 | 800 |
| 2024-10-07 | 795 | 795 | 785 | 791 | 1,500 | 791 |
| 2024-10-04 | 788 | 791 | 787 | 790 | 1,400 | 790 |
| 2024-10-03 | 785 | 790 | 785 | 789 | 1,200 | 789 |
| 2024-10-02 | 784 | 784 | 781 | 781 | 2,000 | 781 |
| 2024-10-01 | 780 | 784 | 780 | 784 | 800 | 784 |
| 2024-09-30 | 780 | 785 | 777 | 785 | 2,100 | 785 |
| 2024-09-27 | 784 | 787 | 784 | 787 | 400 | 787 |
| 2024-09-26 | 783 | 785 | 783 | 783 | 1,500 | 783 |
| 2024-09-25 | 782 | 783 | 782 | 782 | 2,500 | 782 |
| 2024-09-24 | 781 | 783 | 779 | 780 | 700 | 780 |
| 2024-09-20 | 779 | 785 | 777 | 778 | 7,800 | 778 |
| 2024-09-19 | 782 | 782 | 780 | 781 | 800 | 781 |
| 2024-09-18 | 783 | 783 | 777 | 780 | 1,300 | 780 |
| 2024-09-17 | 798 | 811 | 778 | 781 | 8,000 | 781 |
| 2024-09-13 | 806 | 813 | 806 | 813 | 400 | 813 |
| 2024-09-12 | 817 | 817 | 807 | 811 | 2,400 | 811 |
| 2024-09-11 | 789 | 789 | 779 | 787 | 1,600 | 787 |
| 2024-09-10 | 786 | 790 | 782 | 790 | 800 | 790 |
| 2024-09-09 | 760 | 789 | 760 | 788 | 8,300 | 788 |
| 2024-09-06 | 791 | 895 | 791 | 805 | 21,700 | 805 |
| 2024-09-05 | 790 | 792 | 788 | 791 | 1,100 | 791 |
| 2024-09-04 | 812 | 812 | 780 | 790 | 3,700 | 790 |
| 2024-09-03 | 831 | 831 | 818 | 818 | 2,600 | 818 |
| 2024-09-02 | 836 | 836 | 811 | 834 | 5,000 | 834 |
| 2024-08-30 | 845 | 845 | 830 | 835 | 4,500 | 835 |
| 2024-08-29 | 876 | 876 | 844 | 844 | 12,700 | 844 |
| 2024-08-28 | 878 | 890 | 867 | 876 | 14,700 | 876 |
| 2024-08-27 | 848 | 852 | 837 | 849 | 5,500 | 849 |
| 2024-08-26 | 812 | 839 | 812 | 837 | 6,500 | 837 |
| 2024-08-23 | 814 | 814 | 795 | 810 | 3,400 | 810 |
| 2024-08-22 | 796 | 803 | 796 | 803 | 2,000 | 803 |
| 2024-08-21 | 793 | 793 | 793 | 793 | 800 | 793 |
| 2024-08-20 | 798 | 798 | 785 | 796 | 2,600 | 796 |
| 2024-08-19 | 797 | 797 | 792 | 795 | 900 | 795 |
| 2024-08-16 | 809 | 809 | 800 | 802 | 4,500 | 802 |
| 2024-08-15 | 782 | 815 | 782 | 812 | 1,800 | 812 |
| 2024-08-14 | 784 | 785 | 755 | 782 | 5,300 | 782 |
| 2024-08-13 | 793 | 806 | 760 | 779 | 4,100 | 779 |
| 2024-08-09 | 800 | 828 | 800 | 808 | 1,000 | 808 |
| 2024-08-08 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2024-08-07 | 741 | 797 | 741 | 778 | 1,400 | 778 |
| 2024-08-06 | 744 | 804 | 744 | 775 | 3,700 | 775 |
| 2024-08-05 | 797 | 797 | 712 | 712 | 9,300 | 712 |
| 2024-08-02 | 825 | 832 | 800 | 805 | 7,900 | 805 |
| 2024-08-01 | 871 | 871 | 840 | 848 | 4,000 | 848 |
| 2024-07-31 | 864 | 877 | 864 | 877 | 800 | 877 |
| 2024-07-30 | 885 | 885 | 871 | 879 | 1,100 | 879 |
| 2024-07-29 | 862 | 884 | 861 | 870 | 8,800 | 870 |
| 2024-07-26 | 905 | 915 | 900 | 913 | 5,100 | 913 |
| 2024-07-25 | 903 | 903 | 889 | 897 | 2,800 | 897 |
| 2024-07-24 | 928 | 928 | 906 | 907 | 3,600 | 907 |
| 2024-07-23 | 912 | 917 | 906 | 917 | 600 | 917 |
| 2024-07-22 | 906 | 912 | 900 | 912 | 2,000 | 912 |
| 2024-07-19 | 905 | 916 | 905 | 913 | 1,200 | 913 |
| 2024-07-18 | 914 | 918 | 905 | 905 | 1,500 | 905 |
| 2024-07-17 | 899 | 920 | 899 | 920 | 3,100 | 920 |
| 2024-07-16 | 897 | 902 | 897 | 899 | 1,900 | 899 |
| 2024-07-12 | 915 | 919 | 910 | 910 | 3,200 | 910 |
| 2024-07-11 | 924 | 924 | 917 | 917 | 1,000 | 917 |
| 2024-07-10 | 920 | 930 | 917 | 925 | 6,400 | 925 |
| 2024-07-09 | 918 | 920 | 910 | 920 | 3,100 | 920 |
| 2024-07-08 | 920 | 920 | 915 | 915 | 5,700 | 915 |
| 2024-07-05 | 920 | 920 | 909 | 916 | 6,900 | 916 |
| 2024-07-04 | 917 | 917 | 910 | 917 | 3,200 | 917 |
| 2024-07-03 | 909 | 913 | 904 | 912 | 2,100 | 912 |
| 2024-07-02 | 888 | 905 | 888 | 905 | 2,200 | 905 |
| 2024-07-01 | 884 | 891 | 884 | 888 | 2,000 | 888 |
| 2024-06-28 | 904 | 910 | 883 | 883 | 6,000 | 883 |
| 2024-06-27 | 901 | 904 | 900 | 903 | 5,500 | 903 |
| 2024-06-26 | 894 | 905 | 894 | 900 | 5,000 | 900 |
| 2024-06-25 | 880 | 894 | 880 | 893 | 5,000 | 893 |
| 2024-06-24 | 874 | 880 | 874 | 880 | 3,700 | 880 |
| 2024-06-21 | 865 | 874 | 865 | 874 | 1,400 | 874 |
| 2024-06-20 | 870 | 870 | 869 | 870 | 600 | 870 |
| 2024-06-19 | 874 | 874 | 850 | 870 | 4,300 | 870 |
| 2024-06-18 | 876 | 876 | 869 | 875 | 400 | 875 |
| 2024-06-17 | 870 | 880 | 870 | 876 | 2,800 | 876 |
| 2024-06-14 | 863 | 876 | 863 | 876 | 1,200 | 876 |
| 2024-06-13 | 875 | 877 | 875 | 877 | 700 | 877 |
| 2024-06-12 | 861 | 875 | 861 | 875 | 200 | 875 |
| 2024-06-11 | 875 | 875 | 861 | 861 | 3,000 | 861 |
| 2024-06-10 | 870 | 875 | 862 | 865 | 4,100 | 865 |
| 2024-06-07 | 890 | 890 | 877 | 877 | 4,900 | 877 |
| 2024-06-06 | 906 | 906 | 888 | 896 | 2,700 | 896 |
| 2024-06-05 | 894 | 901 | 891 | 895 | 2,500 | 895 |
| 2024-06-04 | 888 | 892 | 887 | 892 | 900 | 892 |
| 2024-06-03 | 895 | 895 | 882 | 890 | 2,400 | 890 |
| 2024-05-31 | 875 | 888 | 872 | 888 | 1,900 | 888 |
| 2024-05-30 | 875 | 875 | 864 | 875 | 800 | 875 |
| 2024-05-29 | 879 | 883 | 875 | 875 | 1,400 | 875 |
| 2024-05-28 | 886 | 886 | 867 | 884 | 2,200 | 884 |
| 2024-05-27 | 868 | 886 | 864 | 886 | 3,100 | 886 |
| 2024-05-24 | 855 | 868 | 855 | 868 | 1,200 | 868 |
| 2024-05-23 | 875 | 875 | 852 | 857 | 2,000 | 857 |
| 2024-05-22 | 861 | 877 | 861 | 877 | 800 | 877 |
| 2024-05-21 | 847 | 860 | 847 | 860 | 400 | 860 |
| 2024-05-20 | 840 | 864 | 837 | 862 | 4,100 | 862 |
| 2024-05-17 | 857 | 857 | 847 | 847 | 1,200 | 847 |
| 2024-05-16 | 865 | 865 | 850 | 858 | 3,300 | 858 |
| 2024-05-15 | 860 | 867 | 860 | 867 | 1,500 | 867 |
| 2024-05-14 | 876 | 882 | 861 | 863 | 3,400 | 863 |
| 2024-05-13 | 888 | 888 | 868 | 878 | 3,100 | 878 |
| 2024-05-10 | 890 | 894 | 888 | 888 | 2,200 | 888 |
| 2024-05-09 | 880 | 896 | 880 | 886 | 700 | 886 |
| 2024-05-08 | 894 | 894 | 862 | 880 | 4,600 | 880 |
| 2024-05-07 | 893 | 895 | 884 | 894 | 3,100 | 894 |
| 2024-05-02 | 894 | 899 | 885 | 892 | 7,700 | 892 |
| 2024-05-01 | 917 | 917 | 884 | 892 | 20,200 | 892 |
| 2024-04-30 | 872 | 904 | 869 | 902 | 11,500 | 902 |
| 2024-04-26 | 884 | 884 | 867 | 879 | 11,100 | 879 |
| 2024-04-25 | 908 | 912 | 883 | 890 | 7,400 | 890 |
| 2024-04-24 | 937 | 937 | 903 | 908 | 8,600 | 908 |
| 2024-04-23 | 927 | 940 | 915 | 927 | 11,200 | 927 |
| 2024-04-22 | 925 | 925 | 910 | 915 | 3,500 | 915 |
| 2024-04-19 | 887 | 919 | 881 | 910 | 15,100 | 910 |
| 2024-04-18 | 887 | 890 | 874 | 887 | 4,100 | 887 |
| 2024-04-17 | 887 | 887 | 876 | 887 | 1,000 | 887 |
| 2024-04-16 | 877 | 887 | 875 | 887 | 1,600 | 887 |
| 2024-04-15 | 890 | 899 | 879 | 880 | 2,600 | 880 |
| 2024-04-12 | 895 | 899 | 881 | 897 | 2,100 | 897 |
| 2024-04-11 | 885 | 890 | 885 | 890 | 2,000 | 890 |
| 2024-04-10 | 897 | 897 | 897 | 897 | 200 | 897 |
| 2024-04-09 | 885 | 901 | 885 | 898 | 1,500 | 898 |
| 2024-04-08 | 901 | 901 | 896 | 898 | 1,500 | 898 |
| 2024-04-05 | 877 | 899 | 866 | 896 | 9,800 | 896 |
| 2024-04-04 | 874 | 880 | 869 | 880 | 3,000 | 880 |
| 2024-04-03 | 861 | 879 | 856 | 874 | 3,200 | 874 |
| 2024-04-02 | 865 | 870 | 861 | 866 | 6,500 | 866 |
| 2024-04-01 | 898 | 898 | 875 | 880 | 8,100 | 880 |
| 2024-03-29 | 876 | 908 | 876 | 900 | 4,200 | 900 |
| 2024-03-28 | 884 | 888 | 880 | 880 | 6,000 | 880 |
| 2024-03-27 | 911 | 922 | 897 | 899 | 6,600 | 899 |
| 2024-03-26 | 876 | 914 | 876 | 912 | 5,000 | 912 |
| 2024-03-25 | 890 | 890 | 869 | 878 | 6,900 | 878 |
| 2024-03-22 | 862 | 890 | 862 | 890 | 8,700 | 890 |
| 2024-03-21 | 865 | 866 | 862 | 862 | 1,700 | 862 |
| 2024-03-19 | 859 | 869 | 849 | 862 | 3,100 | 862 |
| 2024-03-18 | 857 | 860 | 855 | 859 | 2,300 | 859 |
| 2024-03-15 | 851 | 859 | 850 | 852 | 4,600 | 852 |
| 2024-03-14 | 846 | 852 | 846 | 852 | 1,100 | 852 |
| 2024-03-13 | 846 | 875 | 845 | 846 | 4,800 | 846 |
| 2024-03-12 | 835 | 845 | 832 | 845 | 2,800 | 845 |
| 2024-03-11 | 847 | 853 | 835 | 838 | 5,000 | 838 |
| 2024-03-08 | 849 | 854 | 847 | 854 | 1,800 | 854 |
| 2024-03-07 | 852 | 853 | 847 | 850 | 1,300 | 850 |
| 2024-03-06 | 849 | 853 | 848 | 850 | 3,800 | 850 |
| 2024-03-05 | 840 | 851 | 839 | 848 | 6,300 | 848 |
| 2024-03-04 | 850 | 851 | 840 | 844 | 6,900 | 844 |
| 2024-03-01 | 848 | 851 | 847 | 849 | 5,100 | 849 |
| 2024-02-29 | 840 | 846 | 840 | 846 | 900 | 846 |
| 2024-02-28 | 843 | 844 | 838 | 844 | 1,600 | 844 |
| 2024-02-27 | 846 | 846 | 835 | 843 | 14,400 | 843 |
| 2024-02-26 | 835 | 848 | 835 | 846 | 1,500 | 846 |
| 2024-02-22 | 842 | 846 | 832 | 834 | 4,000 | 834 |
| 2024-02-21 | 838 | 841 | 834 | 841 | 1,300 | 841 |
| 2024-02-20 | 838 | 840 | 832 | 838 | 1,500 | 838 |
| 2024-02-19 | 837 | 840 | 835 | 839 | 1,300 | 839 |
| 2024-02-16 | 830 | 841 | 824 | 832 | 6,600 | 832 |
| 2024-02-15 | 843 | 843 | 830 | 838 | 2,900 | 838 |
| 2024-02-14 | 830 | 838 | 824 | 830 | 5,700 | 830 |
| 2024-02-13 | 845 | 845 | 837 | 838 | 2,400 | 838 |
| 2024-02-09 | 852 | 852 | 837 | 845 | 17,100 | 845 |
| 2024-02-08 | 843 | 855 | 843 | 852 | 2,200 | 852 |
| 2024-02-07 | 848 | 853 | 842 | 843 | 4,500 | 843 |
| 2024-02-06 | 855 | 855 | 845 | 849 | 4,800 | 849 |
| 2024-02-05 | 853 | 853 | 845 | 852 | 3,900 | 852 |
| 2024-02-02 | 834 | 849 | 834 | 845 | 2,500 | 845 |
| 2024-02-01 | 845 | 854 | 833 | 834 | 10,900 | 834 |
| 2024-01-31 | 842 | 853 | 842 | 852 | 9,900 | 852 |
| 2024-01-30 | 872 | 872 | 833 | 846 | 36,300 | 846 |
| 2024-01-29 | 848 | 873 | 827 | 863 | 64,400 | 863 |
| 2024-01-26 | 910 | 960 | 880 | 950 | 50,400 | 950 |
| 2024-01-25 | 830 | 924 | 830 | 910 | 46,900 | 910 |
| 2024-01-24 | 827 | 829 | 820 | 829 | 3,800 | 829 |
| 2024-01-23 | 820 | 828 | 815 | 828 | 4,000 | 828 |
| 2024-01-22 | 811 | 819 | 811 | 818 | 4,100 | 818 |
| 2024-01-19 | 809 | 810 | 805 | 810 | 5,700 | 810 |
| 2024-01-18 | 802 | 804 | 799 | 799 | 6,000 | 799 |
| 2024-01-17 | 805 | 809 | 801 | 802 | 7,100 | 802 |
| 2024-01-16 | 803 | 809 | 800 | 800 | 1,800 | 800 |
| 2024-01-15 | 807 | 812 | 802 | 807 | 5,100 | 807 |
| 2024-01-12 | 804 | 806 | 796 | 802 | 7,000 | 802 |
| 2024-01-11 | 799 | 803 | 795 | 796 | 7,500 | 796 |
| 2024-01-10 | 820 | 820 | 790 | 796 | 8,000 | 796 |
| 2024-01-09 | 813 | 819 | 811 | 816 | 5,100 | 816 |
| 2024-01-05 | 805 | 809 | 802 | 809 | 4,600 | 809 |
| 2024-01-04 | 824 | 824 | 801 | 805 | 12,400 | 805 |
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
