5279 日本興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 956 | 970 | 950 | 970 | 9,500 | 970 |
| 2025-05-08 | 964 | 965 | 946 | 947 | 7,100 | 947 |
| 2025-05-07 | 967 | 967 | 947 | 959 | 6,400 | 959 |
| 2025-05-02 | 956 | 959 | 946 | 959 | 3,500 | 959 |
| 2025-05-01 | 974 | 974 | 945 | 947 | 18,400 | 947 |
| 2025-04-30 | 953 | 993 | 951 | 965 | 60,800 | 965 |
| 2025-04-28 | 904 | 929 | 900 | 929 | 22,800 | 929 |
| 2025-04-25 | 891 | 900 | 867 | 888 | 21,700 | 888 |
| 2025-04-24 | 860 | 870 | 846 | 846 | 900 | 846 |
| 2025-04-23 | 845 | 890 | 804 | 855 | 36,400 | 855 |
| 2025-04-22 | 813 | 840 | 813 | 839 | 900 | 839 |
| 2025-04-21 | 832 | 832 | 814 | 817 | 1,900 | 817 |
| 2025-04-18 | 797 | 850 | 797 | 820 | 6,600 | 820 |
| 2025-04-17 | 817 | 857 | 782 | 782 | 11,500 | 782 |
| 2025-04-16 | 805 | 806 | 798 | 805 | 2,100 | 805 |
| 2025-04-15 | 796 | 805 | 783 | 805 | 2,000 | 805 |
| 2025-04-14 | 802 | 802 | 795 | 795 | 700 | 795 |
| 2025-04-11 | 770 | 790 | 769 | 787 | 2,900 | 787 |
| 2025-04-10 | 794 | 806 | 760 | 803 | 2,100 | 803 |
| 2025-04-09 | 770 | 770 | 735 | 749 | 900 | 749 |
| 2025-04-08 | 770 | 794 | 757 | 777 | 2,700 | 777 |
| 2025-04-07 | 729 | 752 | 720 | 735 | 4,700 | 735 |
| 2025-04-04 | 796 | 801 | 754 | 768 | 10,700 | 768 |
| 2025-04-03 | 821 | 824 | 805 | 806 | 3,200 | 806 |
| 2025-04-02 | 840 | 840 | 835 | 835 | 700 | 835 |
| 2025-04-01 | 852 | 852 | 831 | 840 | 2,500 | 840 |
| 2025-03-31 | 857 | 857 | 832 | 842 | 4,700 | 842 |
| 2025-03-28 | 850 | 877 | 850 | 866 | 4,900 | 866 |
| 2025-03-27 | 886 | 893 | 881 | 888 | 2,500 | 888 |
| 2025-03-26 | 883 | 899 | 883 | 886 | 1,900 | 886 |
| 2025-03-25 | 878 | 883 | 875 | 880 | 3,200 | 880 |
| 2025-03-24 | 877 | 879 | 870 | 878 | 3,200 | 878 |
| 2025-03-21 | 869 | 879 | 869 | 878 | 2,800 | 878 |
| 2025-03-19 | 868 | 875 | 866 | 869 | 1,600 | 869 |
| 2025-03-18 | 872 | 877 | 869 | 875 | 2,200 | 875 |
| 2025-03-17 | 875 | 877 | 868 | 871 | 2,000 | 871 |
| 2025-03-14 | 868 | 875 | 864 | 875 | 1,500 | 875 |
| 2025-03-13 | 870 | 876 | 870 | 871 | 6,700 | 871 |
| 2025-03-12 | 862 | 871 | 856 | 870 | 5,500 | 870 |
| 2025-03-11 | 869 | 869 | 854 | 862 | 1,900 | 862 |
| 2025-03-10 | 869 | 869 | 860 | 866 | 1,100 | 866 |
| 2025-03-07 | 865 | 869 | 865 | 869 | 800 | 869 |
| 2025-03-06 | 870 | 875 | 856 | 867 | 2,700 | 867 |
| 2025-03-05 | 855 | 870 | 855 | 869 | 2,600 | 869 |
| 2025-03-04 | 853 | 855 | 845 | 855 | 2,900 | 855 |
| 2025-03-03 | 852 | 860 | 852 | 858 | 1,000 | 858 |
| 2025-02-28 | 853 | 853 | 850 | 851 | 1,200 | 851 |
| 2025-02-27 | 860 | 881 | 860 | 864 | 2,000 | 864 |
| 2025-02-26 | 892 | 892 | 871 | 871 | 2,400 | 871 |
| 2025-02-25 | 868 | 900 | 850 | 892 | 7,200 | 892 |
| 2025-02-21 | 881 | 920 | 880 | 880 | 11,600 | 880 |
| 2025-02-20 | 871 | 878 | 852 | 872 | 3,700 | 872 |
| 2025-02-19 | 863 | 878 | 863 | 869 | 2,800 | 869 |
| 2025-02-18 | 840 | 867 | 839 | 866 | 6,900 | 866 |
| 2025-02-17 | 840 | 840 | 835 | 840 | 2,200 | 840 |
| 2025-02-14 | 842 | 847 | 832 | 840 | 2,700 | 840 |
| 2025-02-13 | 861 | 869 | 835 | 849 | 12,000 | 849 |
| 2025-02-12 | 827 | 890 | 822 | 872 | 15,400 | 872 |
| 2025-02-10 | 819 | 823 | 819 | 822 | 1,800 | 822 |
| 2025-02-07 | 815 | 819 | 815 | 819 | 1,700 | 819 |
| 2025-02-06 | 815 | 817 | 815 | 817 | 1,300 | 817 |
| 2025-02-05 | 814 | 814 | 807 | 814 | 4,200 | 814 |
| 2025-02-04 | 829 | 829 | 811 | 814 | 4,400 | 814 |
| 2025-02-03 | 806 | 825 | 805 | 825 | 6,200 | 825 |
| 2025-01-31 | 822 | 822 | 804 | 805 | 4,000 | 805 |
| 2025-01-30 | 801 | 816 | 800 | 815 | 5,200 | 815 |
| 2025-01-29 | 813 | 813 | 796 | 801 | 4,100 | 801 |
| 2025-01-28 | 823 | 823 | 800 | 813 | 14,000 | 813 |
| 2025-01-27 | 811 | 834 | 793 | 810 | 72,500 | 810 |
| 2025-01-24 | 778 | 778 | 763 | 763 | 5,400 | 763 |
| 2025-01-23 | 762 | 766 | 762 | 764 | 2,300 | 764 |
| 2025-01-22 | 780 | 785 | 770 | 776 | 5,200 | 776 |
| 2025-01-21 | 770 | 770 | 764 | 765 | 1,300 | 765 |
| 2025-01-20 | 747 | 765 | 747 | 764 | 3,000 | 764 |
| 2025-01-17 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2025-01-16 | 746 | 751 | 746 | 751 | 2,400 | 751 |
| 2025-01-15 | 747 | 747 | 746 | 746 | 700 | 746 |
| 2025-01-14 | 746 | 748 | 745 | 745 | 1,400 | 745 |
| 2025-01-10 | 745 | 749 | 745 | 745 | 1,100 | 745 |
| 2025-01-09 | 747 | 747 | 746 | 746 | 600 | 746 |
| 2025-01-08 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2025-01-07 | 751 | 751 | 747 | 747 | 2,200 | 747 |
| 2025-01-06 | 750 | 750 | 744 | 744 | 1,400 | 744 |
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