5279 日本興業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-06723723723723600723
2022-10-057227227157161,400716
2022-10-047147227147221,300722
2022-10-03710711710711200711
2022-09-30720720707707300707
2022-09-29705709705709500709
2022-09-28713713713713100713
2022-09-27708711708711400711
2022-09-2672072070571211,400712
2022-09-22730730730730100730
2022-09-21730730730730100730
2022-09-20730730730730200730
2022-09-16733733730730500730
2022-09-15733733733733100733
2022-09-14733733733733200733
2022-09-137327427317331,400733
2022-09-12747747747747100747
2022-09-09749749749749100749
2022-09-08730740730740500740
2022-09-07742742736736600736
2022-09-067447457387411,100741
2022-09-057367407367401,000740
2022-09-02730738730736600736
2022-09-017427427377381,100738
2022-08-317507507217305,400730
2022-08-307347357347351,600735
2022-08-29740740740740300740
2022-08-26745745740740700740
2022-08-257437437437431,300743
2022-08-24743743743743200743
2022-08-23---746-746
2022-08-22---746-746
2022-08-197367467367461,700746
2022-08-18748748748748100748
2022-08-17737737737737100737
2022-08-16750750750750100750
2022-08-157507507507501,300750
2022-08-12737742735742800742
2022-08-10745745745745200745
2022-08-09---744-744
2022-08-08742744735744900744
2022-08-05740740740740600740
2022-08-04743743740740200740
2022-08-037367367267281,500728
2022-08-02720721720721200721
2022-08-01719719719719100719
2022-07-29725725721721200721
2022-07-28720720720720700720
2022-07-27---720-720
2022-07-267257257207202,200720
2022-07-25725725725725300725
2022-07-22719725719725600725
2022-07-21730730721721300721
2022-07-20---722-722
2022-07-19720722720722200722
2022-07-15---720-720
2022-07-14721721720720300720
2022-07-13721721721721100721
2022-07-12---723-723
2022-07-11---723-723
2022-07-08723723723723100723
2022-07-077237257227222,200722
2022-07-067607627327326,600732
2022-07-057417487367486,800748
2022-07-047257447217393,700739
2022-07-017157277157252,000725
2022-06-30710710710710200710
2022-06-297107117077071,000707
2022-06-28706717706707500707
2022-06-277117127067066,500706
2022-06-24714714710710200710
2022-06-237087187087152,200715
2022-06-227147147007012,600701
2022-06-217037037037032,100703
2022-06-207037046997042,200704
2022-06-17703703703703200703
2022-06-16704706704705400705
2022-06-15709710707710500710
2022-06-147077107037091,600709
2022-06-13704704704704800704
2022-06-10709709709709200709
2022-06-097187187127132,500713
2022-06-08709718709718800718
2022-06-077167167107101,100710
2022-06-067067207047203,800720
2022-06-03710713706706500706
2022-06-027037137037131,300713
2022-06-01705705701703700703
2022-05-31705705705705100705
2022-05-30704705704705200705
2022-05-277077077037041,300704
2022-05-267147147147141,000714
2022-05-257057057047041,500704
2022-05-24703718703704400704
2022-05-23707707702703900703
2022-05-20---705-705
2022-05-197117117057051,500705
2022-05-187137147107111,000711
2022-05-17719719708708500708
2022-05-16712713712713400713
2022-05-13727727719719800719
2022-05-12717722717722900722
2022-05-117167167127152,400715
2022-05-10715715707707700707
2022-05-097127187107181,200718
2022-05-06700707700707800707
2022-05-02697697695697600697
2022-04-286906956856951,800695
2022-04-27691691690690600690
2022-04-26696702693697800697
2022-04-257037036956951,100695
2022-04-226907046907042,900704
2022-04-21704705704705200705
2022-04-20705705705705200705
2022-04-19697704694704800704
2022-04-18---703-703
2022-04-15---703-703
2022-04-14703703703703200703
2022-04-13---703-703
2022-04-127037037037036,000703
2022-04-11700707697699800699
2022-04-087007037007034,500703
2022-04-077067066966971,600697
2022-04-067077117077111,000711
2022-04-057097096996991,100699
2022-04-04700706700704900704
2022-04-01705706704706600706
2022-03-31706706699699200699
2022-03-30696706696706400706
2022-03-29707707706707700707
2022-03-28701701701701200701
2022-03-257027077007011,700701
2022-03-24702702702702100702
2022-03-23700701699701300701
2022-03-22696697696697600697
2022-03-18695696695696500696
2022-03-17704704704704100704
2022-03-16690699690699200699
2022-03-15690691690690300690
2022-03-146906956906921,600692
2022-03-11700700690690200690
2022-03-10---700-700
2022-03-09688700688700300700
2022-03-087007006906901,500690
2022-03-077047046916921,200692
2022-03-046997076877071,000707
2022-03-03703703695695300695
2022-03-026906936896932,400693
2022-03-017077076896965,400696
2022-02-28707707700700200700
2022-02-256846906846873,300687
2022-02-246986986796811,800681
2022-02-227027026987001,000700
2022-02-21703703703703100703
2022-02-186997086977081,900708
2022-02-177057067007013,000701
2022-02-167057157057141,300714
2022-02-157057077027021,200702
2022-02-147107107057061,000706
2022-02-107147157077103,000710
2022-02-09716716716716100716
2022-02-087297297157171,600717
2022-02-07722722715718900718
2022-02-047147297147231,200723
2022-02-03711714711714200714
2022-02-02724724714714200714
2022-02-01716720715720400720
2022-01-31716716716716100716
2022-01-28711712711712200712
2022-01-27709709709709300709
2022-01-267107297067292,600729
2022-01-257227227187182,500718
2022-01-24720722715722600722
2022-01-217157157007133,700713
2022-01-20724724724724300724
2022-01-197187197107103,300710
2022-01-187147247147181,900718
2022-01-177397397247241,600724
2022-01-1474074072072610,800726
2022-01-137447447447441,000744
2022-01-12744744744744300744
2022-01-11---745-745
2022-01-07739745739745300745
2022-01-067477477377392,300739
2022-01-057507507427431,400743
2022-01-04746749741748700748

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