5279 日本興業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	799	803	799	800	900	800
2023-12-05	800	800	791	798	2,200	798
2023-12-04	798	803	798	803	1,300	803
2023-12-01	810	810	798	798	600	798
2023-11-30	806	811	798	800	1,400	800
2023-11-29	808	810	795	803	2,100	803
2023-11-28	785	802	778	802	8,300	802
2023-11-27	785	789	782	785	2,500	785
2023-11-24	773	785	773	785	1,600	785
2023-11-22	758	777	758	776	8,000	776
2023-11-21	775	780	750	761	9,200	761
2023-11-20	780	782	778	778	2,100	778
2023-11-17	780	780	773	777	900	777
2023-11-16	782	782	776	776	3,300	776
2023-11-15	794	797	784	784	1,600	784
2023-11-14	791	794	791	794	300	794
2023-11-13	782	794	782	786	2,400	786
2023-11-10	787	798	787	791	600	791
2023-11-09	789	799	789	790	2,700	790
2023-11-08	801	802	797	797	800	797
2023-11-07	802	802	790	800	1,100	800
2023-11-06	794	807	794	803	1,600	803
2023-11-02	802	802	785	794	2,600	794
2023-11-01	801	807	795	800	600	800
2023-10-31	792	804	780	796	8,200	796
2023-10-30	849	859	783	800	19,000	800
2023-10-27	802	850	802	822	14,100	822
2023-10-26	828	828	805	805	3,300	805
2023-10-25	804	820	804	820	1,100	820
2023-10-24	813	813	790	804	4,700	804
2023-10-23	804	820	796	813	2,200	813
2023-10-20	792	807	790	805	1,500	805
2023-10-19	795	802	795	795	600	795
2023-10-18	789	804	788	804	1,000	804
2023-10-17	787	789	780	789	800	789
2023-10-16	787	788	772	777	3,800	777
2023-10-13	804	804	794	794	900	794
2023-10-12	806	806	806	806	100	806
2023-10-11	812	812	795	804	2,200	804
2023-10-10	799	811	799	806	1,100	806
2023-10-06	794	800	786	800	2,000	800
2023-10-05	780	793	780	790	2,300	790
2023-10-04	800	800	767	781	7,000	781
2023-10-03	829	829	802	803	4,000	803
2023-10-02	855	890	820	834	19,800	834
2023-09-29	819	821	810	810	600	810
2023-09-28	822	822	814	820	800	820
2023-09-27	810	816	806	814	5,300	814
2023-09-26	810	839	801	806	4,500	806
2023-09-25	794	802	794	800	2,400	800
2023-09-22	785	793	778	790	6,100	790
2023-09-21	833	833	780	783	18,900	783
2023-09-20	845	845	827	833	2,500	833
2023-09-19	795	848	795	848	13,600	848
2023-09-15	781	790	781	790	2,600	790
2023-09-14	782	782	776	776	1,100	776
2023-09-13	778	778	760	776	8,900	776
2023-09-12	775	776	767	767	2,900	767
2023-09-11	783	783	760	781	10,000	781
2023-09-08	771	778	765	776	4,400	776
2023-09-07	769	769	769	769	200	769
2023-09-06	771	771	766	766	2,700	766
2023-09-05	776	776	760	771	10,300	771
2023-09-04	773	777	770	776	800	776
2023-09-01	772	772	761	769	1,100	769
2023-08-31	761	770	758	769	1,200	769
2023-08-30	771	771	747	760	9,500	760
2023-08-29	778	778	771	772	1,100	772
2023-08-28	781	781	775	775	1,700	775
2023-08-25	788	788	780	781	1,900	781
2023-08-24	779	788	779	788	2,500	788
2023-08-23	777	778	777	778	600	778
2023-08-22	768	776	768	774	1,000	774
2023-08-21	759	770	755	770	2,000	770
2023-08-18	761	761	760	760	700	760
2023-08-17	775	775	758	761	4,300	761
2023-08-16	777	777	777	777	100	777
2023-08-15	780	780	780	780	400	780
2023-08-14	771	780	771	779	600	779
2023-08-10	766	770	766	770	400	770
2023-08-09	780	780	769	769	800	769
2023-08-08	782	783	779	779	3,200	779
2023-08-07	773	780	773	780	1,000	780
2023-08-04	766	777	766	770	900	770
2023-08-03	760	768	755	763	6,800	763
2023-08-02	788	788	761	782	3,300	782
2023-08-01	799	799	784	788	800	788
2023-07-31	765	810	765	810	9,500	810
2023-07-28	759	767	754	767	5,400	767
2023-07-27	760	761	755	759	800	759
2023-07-26	757	760	755	760	2,200	760
2023-07-25	761	761	752	757	2,800	757
2023-07-24	759	759	759	759	600	759
2023-07-21	760	760	760	760	100	760
2023-07-20	755	762	753	760	900	760
2023-07-19	758	761	753	761	1,100	761
2023-07-18	758	759	758	758	400	758
2023-07-14	-	-	-	758	-	758
2023-07-13	759	759	742	758	1,600	758
2023-07-12	760	760	758	759	400	759
2023-07-11	-	-	-	760	-	760
2023-07-10	760	760	754	760	2,000	760
2023-07-07	756	762	752	759	1,000	759
2023-07-06	756	762	755	762	5,800	762
2023-07-05	760	765	758	760	8,800	760
2023-07-04	759	761	759	761	2,400	761
2023-07-03	755	763	754	757	4,700	757
2023-06-30	753	755	750	755	4,000	755
2023-06-29	750	753	747	752	400	752
2023-06-28	753	753	752	752	1,400	752
2023-06-27	743	753	743	753	700	753
2023-06-26	754	754	754	754	5,600	754
2023-06-23	749	755	749	754	1,100	754
2023-06-22	758	758	755	755	1,600	755
2023-06-21	754	759	754	759	2,300	759
2023-06-20	758	759	758	759	300	759
2023-06-19	758	758	755	758	400	758
2023-06-16	760	760	760	760	1,100	760
2023-06-15	755	760	755	760	200	760
2023-06-14	761	761	752	755	6,200	755
2023-06-13	765	765	762	762	300	762
2023-06-12	765	765	765	765	200	765
2023-06-09	772	772	755	765	2,700	765
2023-06-08	769	769	766	766	2,300	766
2023-06-07	761	765	756	762	2,700	762
2023-06-06	760	761	760	761	900	761
2023-06-05	753	753	752	752	1,900	752
2023-06-02	759	760	756	759	700	759
2023-06-01	759	759	754	754	600	754
2023-05-31	752	758	752	753	500	753
2023-05-30	755	758	751	753	1,500	753
2023-05-29	755	755	755	755	200	755
2023-05-26	754	760	753	754	1,700	754
2023-05-25	758	761	756	759	2,500	759
2023-05-24	-	-	-	756	-	756
2023-05-23	758	758	756	756	900	756
2023-05-22	774	774	751	755	2,200	755
2023-05-19	766	768	760	768	300	768
2023-05-18	760	765	760	765	500	765
2023-05-17	756	765	756	764	400	764
2023-05-16	770	770	755	756	700	756
2023-05-15	771	771	759	770	700	770
2023-05-12	758	758	758	758	200	758
2023-05-11	760	764	760	764	1,300	764
2023-05-10	774	774	755	762	1,200	762
2023-05-09	778	778	771	776	1,300	776
2023-05-08	777	777	775	775	2,600	775
2023-05-02	762	777	762	777	800	777
2023-05-01	760	774	750	758	5,400	758
2023-04-28	781	785	778	785	4,000	785
2023-04-27	774	778	774	778	600	778
2023-04-26	773	773	771	773	1,400	773
2023-04-25	772	773	771	773	1,800	773
2023-04-24	772	783	770	771	3,800	771
2023-04-21	770	770	760	764	1,500	764
2023-04-20	761	764	761	764	600	764
2023-04-19	769	772	760	761	2,600	761
2023-04-18	768	769	760	769	700	769
2023-04-17	768	770	762	770	1,100	770
2023-04-14	766	769	766	768	500	768
2023-04-13	768	768	756	756	400	756
2023-04-12	755	755	755	755	100	755
2023-04-11	749	790	749	765	15,300	765
2023-04-10	751	751	736	746	300	746
2023-04-07	739	739	731	737	300	737
2023-04-06	738	739	738	739	900	739
2023-04-05	751	751	721	734	2,800	734
2023-04-04	737	751	737	751	400	751
2023-04-03	734	737	734	737	1,000	737
2023-03-31	718	721	718	721	400	721
2023-03-30	715	715	715	715	100	715
2023-03-29	737	738	725	730	2,700	730
2023-03-28	737	737	737	737	100	737
2023-03-27	735	736	734	735	700	735
2023-03-24	-	-	-	734	-	734
2023-03-23	734	734	734	734	200	734
2023-03-22	734	734	734	734	600	734
2023-03-20	725	730	725	730	2,200	730
2023-03-17	733	740	722	738	4,500	738
2023-03-16	733	748	733	748	400	748
2023-03-15	731	754	731	754	3,700	754
2023-03-14	733	733	730	730	300	730
2023-03-13	737	737	737	737	600	737
2023-03-10	741	741	739	739	500	739
2023-03-09	750	750	743	743	1,500	743
2023-03-08	739	741	739	741	1,600	741
2023-03-07	749	749	741	745	1,200	745
2023-03-06	741	743	741	741	1,700	741
2023-03-03	736	740	736	740	600	740
2023-03-02	735	735	733	733	900	733
2023-03-01	732	735	732	735	300	735
2023-02-28	-	-	-	732	-	732
2023-02-27	732	733	732	732	1,400	732
2023-02-24	736	736	732	732	400	732
2023-02-22	737	737	731	732	300	732
2023-02-21	724	730	724	730	400	730
2023-02-20	720	724	720	724	300	724
2023-02-17	715	715	715	715	400	715
2023-02-16	715	715	715	715	200	715
2023-02-15	712	712	712	712	200	712
2023-02-14	719	719	719	719	1,000	719
2023-02-13	-	-	-	712	-	712
2023-02-10	712	712	712	712	100	712
2023-02-09	712	712	712	712	100	712
2023-02-08	712	712	710	710	300	710
2023-02-07	718	718	708	708	1,500	708
2023-02-06	715	715	715	715	600	715
2023-02-03	712	713	709	713	900	713
2023-02-02	710	710	710	710	200	710
2023-02-01	708	709	708	709	300	709
2023-01-31	715	715	707	710	700	710
2023-01-30	717	717	714	715	600	715
2023-01-27	708	715	705	709	3,400	709
2023-01-26	708	708	708	708	900	708
2023-01-25	704	708	704	708	500	708
2023-01-24	703	704	703	704	200	704
2023-01-23	704	707	704	707	600	707
2023-01-20	708	708	704	704	300	704
2023-01-19	-	-	-	711	-	711
2023-01-18	700	711	700	711	400	711
2023-01-17	702	703	698	700	3,600	700
2023-01-16	704	705	701	701	600	701
2023-01-13	-	-	-	709	-	709
2023-01-12	710	710	709	709	1,300	709
2023-01-11	-	-	-	710	-	710
2023-01-10	710	710	710	710	200	710
2023-01-06	711	711	705	706	1,100	706
2023-01-05	710	710	710	710	800	710
2023-01-04	697	705	697	705	1,200	705

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