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 |
---|---|---|---|---|---|---|
2023-03-20 | 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