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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
