5279 日本興業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03764771764771300771
2021-08-027697697647661,000766
2021-07-307667687627686,900768
2021-07-29776776766766300766
2021-07-287677727657652,200765
2021-07-27771774771774800774
2021-07-267887887737812,400781
2021-07-21769773768773300773
2021-07-207667707657662,900766
2021-07-19770770770770900770
2021-07-16775779775777700777
2021-07-157747797727721,900772
2021-07-147807807707702,000770
2021-07-13776779776779500779
2021-07-12786787780780600780
2021-07-097857857857853,100785
2021-07-088008007817852,700785
2021-07-078018017698002,500800
2021-07-068118117998075,500807
2021-07-058008097918067,600806
2021-07-028058207948205,100820
2021-07-017868067868017,100801
2021-06-307957957667813,200781
2021-06-297747977747975,600797
2021-06-287707757657743,000774
2021-06-257587707587614,100761
2021-06-24765765756756500756
2021-06-237607657587582,200758
2021-06-22747757747755600755
2021-06-217507507457464,700746
2021-06-187657657557571,300757
2021-06-17765765765765200765
2021-06-167687697617611,700761
2021-06-157697777537775,400777
2021-06-147707757697691,300769
2021-06-11768768768768200768
2021-06-107647677597591,000759
2021-06-097687687587621,400762
2021-06-087767767677671,800767
2021-06-077597677577671,000767
2021-06-047577707507683,900768
2021-06-037507517477502,900750
2021-06-02753755753754400754
2021-06-017537537427503,700750
2021-05-317577577487492,800749
2021-05-287507587487584,400758
2021-05-27---764-764
2021-05-26766766764764600764
2021-05-257687687607641,500764
2021-05-24763769761768800768
2021-05-217657727567593,400759
2021-05-207547657547651,500765
2021-05-19750755750755800755
2021-05-187517517447492,000749
2021-05-177467467417442,400744
2021-05-147437477417471,400747
2021-05-137417457397433,000743
2021-05-127477507417494,500749
2021-05-117467517467512,600751
2021-05-107707707537575,600757
2021-05-077707737637722,200772
2021-05-067477677477557,500755
2021-04-307437497357459,200745
2021-04-287797797617667,700766
2021-04-277917917777812,100781
2021-04-2680480878279810,700798
2021-04-237908047908042,000804
2021-04-227778007727786,100778
2021-04-217887967737868,100786
2021-04-20794794793793800793
2021-04-197867987857911,700791
2021-04-167887887857852,100785
2021-04-15---780-780
2021-04-147857857807801,000780
2021-04-137827857787851,100785
2021-04-127837877807801,800780
2021-04-097937937867861,200786
2021-04-087937997917995,800799
2021-04-0782582579079016,900790
2021-04-067947967837833,500783
2021-04-057877897877891,400789
2021-04-027877897807822,500782
2021-04-017737857697852,500785
2021-03-31765768765767800767
2021-03-30777777767767400767
2021-03-297787827727823,100782
2021-03-267587827587785,800778
2021-03-257627657567564,000756
2021-03-247707707617623,800762
2021-03-237917977717896,000789
2021-03-227847987847974,600797
2021-03-19781785781781900781
2021-03-18779781779781600781
2021-03-177727887727812,600781
2021-03-167667807667701,600770
2021-03-15780781779780600780
2021-03-12781781781781100781
2021-03-117777817777812,000781
2021-03-107717777607771,600777
2021-03-097647757647711,400771
2021-03-087707857707742,500774
2021-03-057477627477621,200762
2021-03-047607607497523,500752
2021-03-037607607537591,000759
2021-03-02758760755760900760
2021-03-017587677507535,700753
2021-02-267487597457584,300758
2021-02-257387487387482,000748
2021-02-247447447377371,100737
2021-02-227357387357382,800738
2021-02-197507507377455,000745
2021-02-187457467457461,800746
2021-02-177587587427542,700754
2021-02-167497607397463,400746
2021-02-157557607437457,100745
2021-02-127447507437431,600743
2021-02-107477497397452,600745
2021-02-097517537507501,600750
2021-02-087607607517513,000751
2021-02-057597597447513,600751
2021-02-047477507427481,800748
2021-02-037367367357361,000736
2021-02-027317417277272,800727
2021-02-017377377287362,100736
2021-01-297327327277271,900727
2021-01-287477477307306,200730
2021-01-2775676673176112,300761
2021-01-2673775473675212,500752
2021-01-257407407307379,100737
2021-01-227417427297385,000738
2021-01-217307417297411,700741
2021-01-207237457237274,400727
2021-01-197117257117231,000723
2021-01-18714716714716300716
2021-01-157107407107261,800726
2021-01-147117167117121,600712
2021-01-13715715711711700711
2021-01-12711713711712500712
2021-01-087117117077091,300709
2021-01-077187237107194,000719
2021-01-067077177077161,700716
2021-01-057027087027041,800704
2021-01-046967006957001,300700

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