5279 日本興業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	1,650	1,680	1,650	1,680	5,000	7,636.36
1993-12-28	1,650	1,650	1,630	1,650	26,000	7,500
1993-12-27	1,600	1,600	1,600	1,600	1,000	7,272.73
1993-12-24	1,680	1,680	1,680	1,680	5,000	7,636.36
1993-12-22	1,680	1,680	1,680	1,680	5,000	7,636.36
1993-12-21	1,680	1,680	1,680	1,680	5,000	7,636.36
1993-12-20	1,750	1,750	1,750	1,750	1,000	7,954.55
1993-12-17	1,710	1,710	1,710	1,710	1,000	7,772.73
1993-12-16	1,680	1,690	1,680	1,690	13,000	7,681.82
1993-12-15	1,680	1,680	1,680	1,680	2,000	7,636.36
1993-12-14	1,730	1,730	1,730	1,730	2,000	7,863.64
1993-12-13	1,720	1,720	1,720	1,720	5,000	7,818.18
1993-12-09	1,670	1,680	1,670	1,680	14,000	7,636.36
1993-12-08	1,680	1,680	1,680	1,680	1,000	7,636.36
1993-12-07	1,700	1,700	1,700	1,700	5,000	7,727.27
1993-12-06	1,770	1,770	1,730	1,730	7,000	7,863.64
1993-12-03	1,760	1,760	1,760	1,760	2,000	8,000
1993-12-02	1,770	1,770	1,760	1,760	3,000	8,000
1993-12-01	1,660	1,660	1,660	1,660	1,000	7,545.45
1993-11-30	1,600	1,600	1,600	1,600	2,000	7,272.73
1993-11-29	1,760	1,760	1,580	1,580	33,000	7,181.82
1993-11-26	1,860	1,860	1,780	1,780	18,000	8,090.91
1993-11-25	1,880	1,880	1,880	1,880	1,000	8,545.45
1993-11-24	1,920	1,920	1,890	1,890	2,000	8,590.91
1993-11-22	1,920	1,920	1,900	1,910	7,000	8,681.82
1993-11-19	1,880	1,950	1,860	1,880	38,000	8,545.45
1993-11-18	1,880	1,880	1,880	1,880	4,000	8,545.45
1993-11-17	1,850	1,880	1,850	1,880	3,000	8,545.45
1993-11-16	1,880	1,880	1,860	1,870	7,000	8,500
1993-11-15	1,860	1,860	1,860	1,860	3,000	8,454.55
1993-11-12	1,860	1,860	1,860	1,860	4,000	8,454.55
1993-11-11	1,860	1,890	1,860	1,860	4,000	8,454.55
1993-11-10	1,820	1,860	1,820	1,860	3,000	8,454.55
1993-11-09	1,820	1,830	1,820	1,830	3,000	8,318.18
1993-11-08	1,850	1,850	1,800	1,830	5,000	8,318.18
1993-11-05	1,850	1,870	1,850	1,860	20,000	8,454.55
1993-11-04	1,850	1,850	1,850	1,850	10,000	8,409.09
1993-11-02	1,860	1,860	1,830	1,850	5,000	8,409.09
1993-11-01	1,850	1,870	1,810	1,860	43,000	8,454.55
1993-10-29	1,820	1,890	1,820	1,840	23,000	8,363.64
1993-10-28	1,860	1,900	1,820	1,820	32,000	8,272.73
1993-10-27	1,860	1,860	1,800	1,800	35,000	8,181.82
1993-10-26	1,920	1,950	1,920	1,950	7,000	8,863.64
1993-10-25	1,980	2,000	1,950	1,950	6,000	8,863.64
1993-10-22	2,030	2,060	2,030	2,030	13,000	9,227.27
1993-10-21	2,170	2,170	2,150	2,150	10,000	9,772.73
1993-10-20	2,150	2,180	2,150	2,160	11,000	9,818.18
1993-10-19	2,200	2,200	2,190	2,200	14,000	10,000
1993-10-18	2,240	2,240	2,240	2,240	1,000	10,181.80
1993-10-15	2,230	2,250	2,200	2,250	12,000	10,227.30
1993-10-14	2,190	2,200	2,190	2,200	7,000	10,000
1993-10-13	2,340	2,340	2,200	2,200	9,000	10,000
1993-10-12	2,360	2,370	2,360	2,370	8,000	10,772.70
1993-10-08	2,360	2,360	2,350	2,360	14,000	10,727.30
1993-10-07	2,350	2,390	2,350	2,390	10,000	10,863.60
1993-10-06	2,370	2,390	2,340	2,390	13,000	10,863.60
1993-10-05	2,420	2,440	2,390	2,400	35,000	10,909.10
1993-10-04	2,350	2,390	2,350	2,390	8,000	10,863.60
1993-10-01	2,450	2,460	2,410	2,440	102,000	11,090.90
1993-09-30	2,250	2,470	2,250	2,390	65,000	10,863.60
1993-09-29	2,240	2,250	2,210	2,250	18,000	10,227.30
1993-09-28	2,200	2,250	2,150	2,250	15,000	10,227.30
1993-09-27	2,220	2,220	2,200	2,200	9,000	10,000
1993-09-24	2,250	2,250	2,220	2,220	8,000	10,090.90
1993-09-22	2,250	2,250	2,200	2,250	25,000	10,227.30
1993-09-21	2,260	2,260	2,250	2,250	4,000	10,227.30
1993-09-20	2,260	2,260	2,260	2,260	1,000	10,272.70
1993-09-17	2,290	2,290	2,250	2,250	20,000	10,227.30
1993-09-16	2,340	2,340	2,300	2,300	7,000	10,454.50
1993-09-14	2,290	2,340	2,250	2,340	43,000	10,636.40
1993-09-13	2,370	2,370	2,310	2,320	17,000	10,545.50
1993-09-10	2,390	2,390	2,310	2,310	45,000	10,500
1993-09-09	2,240	2,350	2,240	2,350	36,000	10,681.80
1993-09-08	2,200	2,250	2,150	2,250	17,000	10,227.30
1993-09-07	2,200	2,200	2,150	2,190	7,000	9,954.55
1993-09-06	2,190	2,200	2,180	2,180	15,000	9,909.09
1993-09-03	2,190	2,200	2,180	2,190	14,000	9,954.55
1993-09-02	2,180	2,200	2,180	2,190	13,000	9,954.55
1993-09-01	2,200	2,200	2,180	2,180	13,000	9,909.09
1993-08-31	2,180	2,200	2,180	2,180	7,000	9,909.09
1993-08-30	2,230	2,250	2,200	2,200	10,000	10,000
1993-08-27	2,250	2,250	2,230	2,230	18,000	10,136.40
1993-08-26	2,250	2,250	2,250	2,250	3,000	10,227.30
1993-08-25	2,200	2,250	2,200	2,250	2,000	10,227.30
1993-08-24	2,120	2,120	2,110	2,110	3,000	9,590.91
1993-08-23	2,140	2,140	2,130	2,130	2,000	9,681.82
1993-08-20	2,180	2,180	2,140	2,180	23,000	9,909.09
1993-08-19	2,140	2,140	2,130	2,130	4,000	9,681.82
1993-08-18	2,200	2,200	2,110	2,110	17,000	9,590.91
1993-08-17	2,200	2,240	2,200	2,200	20,000	10,000
1993-08-16	2,250	2,250	2,200	2,250	11,000	10,227.30
1993-08-13	2,280	2,300	2,250	2,250	8,000	10,227.30
1993-08-12	2,280	2,320	2,280	2,320	50,000	10,545.50
1993-08-11	2,250	2,300	2,250	2,300	32,000	10,454.50
1993-08-10	2,270	2,270	2,250	2,260	16,000	10,272.70
1993-08-09	2,220	2,280	2,200	2,280	29,000	10,363.60
1993-08-06	2,200	2,210	2,200	2,210	25,000	10,045.50
1993-08-05	2,220	2,230	2,200	2,200	25,000	10,000
1993-08-04	2,230	2,250	2,210	2,220	50,000	10,090.90
1993-08-03	2,200	2,220	2,150	2,220	42,000	10,090.90
1993-08-02	2,170	2,200	2,170	2,200	22,000	10,000
1993-07-30	2,140	2,200	2,100	2,180	36,000	9,909.09
1993-07-29	2,070	2,100	2,070	2,100	22,000	9,545.45
1993-07-28	1,980	2,070	1,980	2,070	23,000	9,409.09
1993-07-27	2,000	2,000	1,960	1,960	11,000	8,909.09
1993-07-26	2,000	2,000	2,000	2,000	1,000	9,090.91
1993-07-23	1,990	2,000	1,990	2,000	8,000	9,090.91
1993-07-22	2,040	2,040	2,000	2,000	23,000	9,090.91
1993-07-21	2,000	2,040	2,000	2,040	10,000	9,272.73
1993-07-20	2,070	2,070	2,000	2,010	21,000	9,136.36
1993-07-19	2,140	2,140	2,100	2,100	13,000	9,545.45
1993-07-16	2,140	2,140	2,080	2,140	9,000	9,727.27
1993-07-15	2,190	2,200	2,150	2,150	40,000	9,772.73
1993-07-14	2,060	2,190	2,050	2,180	64,000	9,909.09
1993-07-13	1,920	2,040	1,920	2,040	32,000	9,272.73
1993-07-12	1,950	1,950	1,920	1,920	19,000	8,727.27
1993-07-09	1,910	2,000	1,910	1,950	16,000	8,863.64
1993-07-08	1,900	1,900	1,900	1,900	8,000	8,636.36
1993-07-07	1,900	1,900	1,900	1,900	24,000	8,636.36
1993-07-06	1,910	1,940	1,900	1,900	25,000	8,636.36
1993-07-05	1,900	1,950	1,900	1,900	20,000	8,636.36
1993-07-02	2,000	2,000	1,900	1,900	14,000	8,636.36
1993-07-01	2,000	2,000	1,950	1,990	16,000	9,045.45
1993-06-30	2,040	2,040	2,000	2,000	50,000	9,090.91
1993-06-29	1,960	2,040	1,960	2,040	45,000	9,272.73
1993-06-28	1,900	1,950	1,890	1,950	33,000	8,863.64
1993-06-25	1,940	1,940	1,920	1,920	6,000	8,727.27
1993-06-24	1,900	1,950	1,900	1,950	22,000	8,863.64
1993-06-23	1,900	1,930	1,890	1,930	17,000	8,772.73
1993-06-22	1,950	2,000	1,940	2,000	16,000	9,090.91
1993-06-21	1,950	1,950	1,950	1,950	1,000	8,863.64
1993-06-17	1,990	1,990	1,850	1,950	18,000	8,863.64
1993-06-16	2,000	2,010	1,990	1,990	27,000	9,045.45
1993-06-15	2,000	2,030	2,000	2,030	17,000	9,227.27
1993-06-14	1,980	2,010	1,980	2,000	25,000	9,090.91
1993-06-11	2,050	2,050	2,020	2,020	15,000	9,181.82
1993-06-10	2,080	2,080	2,070	2,070	3,000	9,409.09
1993-06-08	2,100	2,100	2,100	2,100	8,000	9,545.45
1993-06-07	2,120	2,120	2,120	2,120	7,000	9,636.36
1993-06-04	2,110	2,130	2,110	2,120	9,000	9,636.36
1993-06-03	2,040	2,100	2,020	2,100	18,000	9,545.45
1993-06-02	2,110	2,110	2,040	2,110	9,000	9,590.91
1993-06-01	2,150	2,150	2,150	2,150	1,000	9,772.73
1993-05-31	2,200	2,200	2,150	2,150	12,000	9,772.73
1993-05-28	2,210	2,290	2,200	2,200	12,000	10,000
1993-05-27	2,290	2,290	2,150	2,190	20,000	9,954.55
1993-05-26	2,500	2,500	2,380	2,380	25,000	10,818.20
1993-05-25	2,580	2,640	2,580	2,600	11,000	11,818.20
1993-05-24	2,520	2,560	2,470	2,540	11,000	11,545.50
1993-05-21	2,450	2,540	2,450	2,530	10,000	11,500
1993-05-20	2,540	2,540	2,480	2,480	4,000	11,272.70
1993-05-19	2,540	2,540	2,540	2,540	5,000	11,545.50
1993-05-18	2,600	2,600	2,540	2,540	7,000	11,545.50
1993-05-17	2,650	2,650	2,650	2,650	5,000	12,045.50
1993-05-14	2,680	2,680	2,640	2,650	42,000	12,045.50
1993-05-13	2,550	2,700	2,500	2,700	68,000	12,272.70
1993-05-12	2,480	2,560	2,450	2,550	35,000	11,590.90
1993-05-11	2,300	2,400	2,300	2,400	9,000	10,909.10
1993-05-10	2,350	2,350	2,300	2,300	13,000	10,454.50
1993-05-07	2,300	2,350	2,300	2,350	12,000	10,681.80
1993-05-06	2,300	2,350	2,300	2,350	17,000	10,681.80
1993-04-30	2,300	2,330	2,300	2,300	42,000	10,454.50
1993-04-28	2,380	2,380	2,300	2,330	24,000	10,590.90
1993-04-27	2,290	2,350	2,290	2,350	20,000	10,681.80
1993-04-26	2,300	2,300	2,300	2,300	3,000	10,454.50
1993-04-23	2,350	2,350	2,350	2,350	1,000	10,681.80
1993-04-22	2,360	2,360	2,350	2,350	39,000	10,681.80
1993-04-21	2,400	2,400	2,360	2,360	40,000	10,727.30
1993-04-20	2,360	2,390	2,360	2,390	5,000	10,863.60
1993-04-19	2,370	2,370	2,350	2,360	12,000	10,727.30
1993-04-16	2,370	2,370	2,340	2,350	23,000	10,681.80
1993-04-15	2,280	2,330	2,280	2,330	62,000	10,590.90
1993-04-14	2,430	2,430	2,300	2,350	5,000	10,681.80
1993-04-13	2,450	2,450	2,450	2,450	11,000	11,136.40
1993-04-12	2,550	2,550	2,500	2,500	11,000	11,363.60
1993-04-09	2,500	2,620	2,450	2,500	198,000	11,363.60
1993-04-08	2,400	2,500	2,300	2,480	100,000	11,272.70
1993-04-07	2,110	2,300	2,110	2,300	90,000	10,454.50
1993-04-06	2,130	2,150	2,100	2,100	30,000	9,545.45
1993-04-05	2,070	2,180	2,060	2,130	80,000	9,681.82
1993-04-02	2,050	2,060	2,000	2,060	58,000	9,363.64
1993-04-01	2,000	2,060	2,000	2,050	29,000	9,318.18
1993-03-31	1,950	2,050	1,950	2,050	18,000	9,318.18
1993-03-30	2,050	2,050	1,940	1,950	16,000	8,863.64
1993-03-29	2,050	2,080	2,050	2,050	34,000	9,318.18
1993-03-26	2,140	2,200	2,060	2,090	54,000	9,500
1993-03-25	2,140	2,290	2,140	2,280	171,000	9,421.49
1993-03-24	2,100	2,170	2,100	2,120	59,000	8,760.33
1993-03-23	2,020	2,130	2,000	2,130	61,000	8,801.65
1993-03-22	2,140	2,140	2,040	2,100	65,000	8,677.69
1993-03-19	2,150	2,160	2,040	2,100	60,000	8,677.69
1993-03-18	1,910	2,180	1,910	2,150	88,000	8,884.30
1993-03-17	1,910	1,950	1,900	1,950	30,000	8,057.85
1993-03-16	1,950	1,950	1,910	1,910	32,000	7,892.56
1993-03-15	1,900	1,910	1,900	1,910	8,000	7,892.56
1993-03-12	1,950	1,960	1,920	1,950	48,000	8,057.85
1993-03-11	1,960	1,960	1,950	1,950	9,000	8,057.85
1993-03-10	1,950	1,980	1,950	1,960	23,000	8,099.17
1993-03-09	2,000	2,030	1,970	1,970	30,000	8,140.50
1993-03-08	1,970	1,970	1,960	1,970	15,000	8,140.50
1993-03-05	1,990	2,000	1,960	2,000	10,000	8,264.46
1993-03-04	2,040	2,050	1,960	1,960	20,000	8,099.17
1993-03-03	2,090	2,090	1,960	2,030	69,000	8,388.43
1993-03-02	2,000	2,030	2,000	2,030	51,000	8,388.43
1993-03-01	2,050	2,070	1,950	2,030	99,000	8,388.43
1993-02-26	2,070	2,100	2,040	2,050	71,000	8,471.07
1993-02-25	2,120	2,140	2,050	2,070	94,000	8,553.72
1993-02-24	2,040	2,160	2,010	2,120	568,000	8,760.33
1993-02-23	1,930	2,040	1,890	2,020	166,000	8,347.11
1993-02-22	1,970	1,970	1,920	1,940	145,000	8,016.53
1993-02-19	1,940	1,950	1,890	1,940	150,000	8,016.53
1993-02-18	1,870	1,990	1,870	1,960	585,000	8,099.17
1993-02-17	1,800	1,870	1,790	1,870	352,000	7,727.27
1993-02-16	1,840	1,840	1,770	1,810	229,000	7,479.34
1993-02-15	1,820	1,870	1,810	1,860	666,000	7,685.95
1993-02-12	1,750	1,870	1,710	1,820	1,356,000	7,520.66
1993-02-10	1,600	1,600	1,600	1,600	957,000	6,611.57

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