5279 日本興業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 890 | 895 | 880 | 895 | 7,000 | 4,475 |
| 1995-12-28 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1995-12-27 | 888 | 888 | 887 | 887 | 5,000 | 4,435 |
| 1995-12-25 | 889 | 889 | 869 | 889 | 6,000 | 4,445 |
| 1995-12-22 | 869 | 890 | 869 | 890 | 22,000 | 4,450 |
| 1995-12-21 | 858 | 873 | 850 | 868 | 27,000 | 4,340 |
| 1995-12-20 | 848 | 850 | 832 | 850 | 24,000 | 4,250 |
| 1995-12-19 | 825 | 830 | 825 | 830 | 7,000 | 4,150 |
| 1995-12-18 | 830 | 830 | 825 | 825 | 7,000 | 4,125 |
| 1995-12-15 | 820 | 825 | 820 | 825 | 6,000 | 4,125 |
| 1995-12-14 | 822 | 825 | 822 | 822 | 3,000 | 4,110 |
| 1995-12-13 | 821 | 821 | 821 | 821 | 8,000 | 4,105 |
| 1995-12-12 | 821 | 825 | 821 | 821 | 9,000 | 4,105 |
| 1995-12-11 | 830 | 830 | 820 | 821 | 8,000 | 4,105 |
| 1995-12-08 | 820 | 821 | 820 | 820 | 33,000 | 4,100 |
| 1995-12-07 | 829 | 829 | 819 | 820 | 19,000 | 4,100 |
| 1995-12-06 | 800 | 830 | 800 | 829 | 19,000 | 4,145 |
| 1995-12-05 | 780 | 800 | 780 | 800 | 3,000 | 4,000 |
| 1995-12-04 | 722 | 770 | 722 | 770 | 5,000 | 3,850 |
| 1995-12-01 | 733 | 733 | 715 | 715 | 43,000 | 3,575 |
| 1995-11-30 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1995-11-28 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1995-11-27 | 730 | 730 | 715 | 715 | 7,000 | 3,575 |
| 1995-11-24 | 716 | 716 | 710 | 710 | 19,000 | 3,550 |
| 1995-11-22 | 710 | 715 | 710 | 715 | 14,000 | 3,575 |
| 1995-11-21 | 720 | 720 | 710 | 710 | 10,000 | 3,550 |
| 1995-11-20 | 711 | 720 | 711 | 720 | 3,000 | 3,600 |
| 1995-11-17 | 700 | 720 | 700 | 700 | 16,000 | 3,500 |
| 1995-11-16 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1995-11-15 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 1995-11-14 | 720 | 730 | 720 | 730 | 10,000 | 3,650 |
| 1995-11-13 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1995-11-10 | 720 | 730 | 700 | 730 | 15,000 | 3,650 |
| 1995-11-09 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-11-08 | 729 | 740 | 720 | 740 | 17,000 | 3,700 |
| 1995-11-07 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-11-06 | 741 | 741 | 740 | 740 | 17,000 | 3,700 |
| 1995-11-02 | 745 | 745 | 740 | 740 | 13,000 | 3,700 |
| 1995-11-01 | 780 | 780 | 740 | 740 | 3,000 | 3,700 |
| 1995-10-30 | 730 | 730 | 730 | 730 | 7,000 | 3,650 |
| 1995-10-27 | 780 | 780 | 730 | 730 | 2,000 | 3,650 |
| 1995-10-26 | 780 | 780 | 775 | 775 | 7,000 | 3,875 |
| 1995-10-25 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1995-10-24 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-10-23 | 780 | 801 | 780 | 800 | 21,000 | 4,000 |
| 1995-10-20 | 780 | 780 | 770 | 771 | 13,000 | 3,855 |
| 1995-10-19 | 781 | 781 | 775 | 780 | 17,000 | 3,900 |
| 1995-10-17 | 795 | 795 | 780 | 780 | 9,000 | 3,900 |
| 1995-10-16 | 800 | 800 | 792 | 792 | 9,000 | 3,960 |
| 1995-10-13 | 800 | 805 | 800 | 805 | 9,000 | 4,025 |
| 1995-10-12 | 805 | 805 | 801 | 805 | 6,000 | 4,025 |
| 1995-10-11 | 821 | 821 | 821 | 821 | 4,000 | 4,105 |
| 1995-10-09 | 830 | 830 | 821 | 821 | 9,000 | 4,105 |
| 1995-10-05 | 848 | 848 | 845 | 845 | 9,000 | 4,225 |
| 1995-10-02 | 850 | 850 | 848 | 848 | 4,000 | 4,240 |
| 1995-09-29 | 848 | 848 | 848 | 848 | 4,000 | 4,240 |
| 1995-09-28 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1995-09-27 | 850 | 850 | 840 | 850 | 16,000 | 4,250 |
| 1995-09-26 | 840 | 840 | 820 | 840 | 26,000 | 4,200 |
| 1995-09-25 | 850 | 850 | 845 | 850 | 7,000 | 4,250 |
| 1995-09-21 | 846 | 852 | 845 | 852 | 11,000 | 4,260 |
| 1995-09-20 | 855 | 860 | 852 | 852 | 10,000 | 4,260 |
| 1995-09-19 | 850 | 850 | 840 | 840 | 16,000 | 4,200 |
| 1995-09-18 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-09-14 | 855 | 855 | 855 | 855 | 8,000 | 4,275 |
| 1995-09-13 | 855 | 855 | 855 | 855 | 3,000 | 4,275 |
| 1995-09-12 | 858 | 858 | 855 | 855 | 6,000 | 4,275 |
| 1995-09-11 | 857 | 857 | 856 | 856 | 11,000 | 4,280 |
| 1995-09-08 | 856 | 857 | 856 | 857 | 5,000 | 4,285 |
| 1995-09-07 | 855 | 855 | 855 | 855 | 3,000 | 4,275 |
| 1995-09-06 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 1995-09-05 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1995-09-04 | 901 | 901 | 900 | 900 | 3,000 | 4,500 |
| 1995-09-01 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1995-08-31 | 920 | 930 | 900 | 900 | 7,000 | 4,500 |
| 1995-08-30 | 885 | 930 | 880 | 930 | 23,000 | 4,650 |
| 1995-08-29 | 855 | 870 | 855 | 855 | 26,000 | 4,275 |
| 1995-08-25 | 860 | 860 | 840 | 840 | 4,000 | 4,200 |
| 1995-08-24 | 870 | 880 | 870 | 870 | 4,000 | 4,350 |
| 1995-08-23 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1995-08-22 | 900 | 900 | 870 | 870 | 17,000 | 4,350 |
| 1995-08-21 | 880 | 900 | 870 | 900 | 8,000 | 4,500 |
| 1995-08-18 | 860 | 870 | 850 | 870 | 19,000 | 4,350 |
| 1995-08-17 | 835 | 850 | 835 | 850 | 10,000 | 4,250 |
| 1995-08-16 | 821 | 825 | 820 | 825 | 13,000 | 4,125 |
| 1995-08-15 | 820 | 820 | 815 | 820 | 15,000 | 4,100 |
| 1995-08-14 | 830 | 830 | 820 | 820 | 4,000 | 4,100 |
| 1995-08-11 | 838 | 838 | 838 | 838 | 13,000 | 4,190 |
| 1995-08-10 | 845 | 845 | 838 | 838 | 31,000 | 4,190 |
| 1995-08-09 | 839 | 840 | 839 | 839 | 9,000 | 4,195 |
| 1995-08-07 | 840 | 840 | 840 | 840 | 7,000 | 4,200 |
| 1995-08-04 | 835 | 840 | 835 | 840 | 8,000 | 4,200 |
| 1995-08-03 | 845 | 845 | 840 | 840 | 8,000 | 4,200 |
| 1995-08-01 | 845 | 850 | 845 | 850 | 6,000 | 4,250 |
| 1995-07-31 | 855 | 860 | 850 | 850 | 19,000 | 4,250 |
| 1995-07-28 | 865 | 865 | 851 | 853 | 3,000 | 4,265 |
| 1995-07-27 | 899 | 899 | 875 | 875 | 3,000 | 4,375 |
| 1995-07-26 | 869 | 910 | 869 | 909 | 21,000 | 4,545 |
| 1995-07-25 | 869 | 869 | 850 | 850 | 13,000 | 4,250 |
| 1995-07-24 | 860 | 860 | 843 | 845 | 8,000 | 4,225 |
| 1995-07-21 | 860 | 870 | 860 | 870 | 4,000 | 4,350 |
| 1995-07-20 | 859 | 860 | 859 | 860 | 5,000 | 4,300 |
| 1995-07-19 | 862 | 875 | 862 | 862 | 19,000 | 4,310 |
| 1995-07-18 | 831 | 862 | 831 | 862 | 18,000 | 4,310 |
| 1995-07-17 | 859 | 860 | 831 | 831 | 9,000 | 4,155 |
| 1995-07-14 | 870 | 870 | 830 | 830 | 5,000 | 4,150 |
| 1995-07-13 | 832 | 880 | 832 | 868 | 29,000 | 4,340 |
| 1995-07-12 | 790 | 824 | 790 | 824 | 11,000 | 4,120 |
| 1995-07-11 | 780 | 785 | 780 | 780 | 6,000 | 3,900 |
| 1995-07-10 | 770 | 820 | 770 | 780 | 55,000 | 3,900 |
| 1995-07-07 | 770 | 770 | 760 | 770 | 39,000 | 3,850 |
| 1995-07-05 | 752 | 760 | 750 | 760 | 17,000 | 3,800 |
| 1995-07-04 | 760 | 760 | 751 | 751 | 4,000 | 3,755 |
| 1995-07-03 | 770 | 770 | 760 | 760 | 9,000 | 3,800 |
| 1995-06-30 | 750 | 771 | 750 | 770 | 63,000 | 3,850 |
| 1995-06-29 | 751 | 751 | 750 | 750 | 10,000 | 3,750 |
| 1995-06-28 | 748 | 750 | 748 | 750 | 3,000 | 3,750 |
| 1995-06-27 | 756 | 756 | 750 | 750 | 5,000 | 3,750 |
| 1995-06-23 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-06-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-06-20 | 702 | 702 | 680 | 680 | 4,000 | 3,400 |
| 1995-06-16 | 681 | 690 | 681 | 690 | 3,000 | 3,450 |
| 1995-06-15 | 680 | 685 | 680 | 680 | 6,000 | 3,400 |
| 1995-06-14 | 710 | 710 | 680 | 680 | 2,000 | 3,400 |
| 1995-06-13 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1995-06-12 | 756 | 756 | 726 | 726 | 4,000 | 3,630 |
| 1995-06-09 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1995-06-08 | 800 | 800 | 760 | 760 | 18,000 | 3,800 |
| 1995-06-05 | 870 | 870 | 850 | 850 | 10,000 | 4,250 |
| 1995-06-02 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1995-06-01 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1995-05-30 | 898 | 898 | 870 | 898 | 6,000 | 4,490 |
| 1995-05-29 | 870 | 890 | 870 | 890 | 6,000 | 4,450 |
| 1995-05-26 | 869 | 870 | 869 | 870 | 2,000 | 4,350 |
| 1995-05-24 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1995-05-23 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1995-05-22 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1995-05-19 | 890 | 890 | 880 | 880 | 2,000 | 4,400 |
| 1995-05-18 | 920 | 920 | 901 | 901 | 2,000 | 4,505 |
| 1995-05-17 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 1995-05-15 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1995-05-12 | 916 | 916 | 916 | 916 | 2,000 | 4,580 |
| 1995-05-11 | 916 | 944 | 910 | 944 | 3,000 | 4,720 |
| 1995-05-10 | 904 | 916 | 904 | 916 | 3,000 | 4,580 |
| 1995-05-09 | 933 | 934 | 916 | 916 | 10,000 | 4,580 |
| 1995-05-08 | 933 | 935 | 932 | 934 | 12,000 | 4,670 |
| 1995-05-02 | 916 | 1,000 | 916 | 932 | 76,000 | 4,660 |
| 1995-05-01 | 852 | 916 | 852 | 900 | 47,000 | 4,500 |
| 1995-04-28 | 870 | 870 | 850 | 851 | 4,000 | 4,255 |
| 1995-04-27 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1995-04-26 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1995-04-25 | 890 | 890 | 860 | 860 | 3,000 | 4,300 |
| 1995-04-21 | 900 | 900 | 880 | 890 | 6,000 | 4,450 |
| 1995-04-19 | 910 | 915 | 900 | 915 | 11,000 | 4,575 |
| 1995-04-18 | 920 | 920 | 920 | 920 | 5,000 | 4,600 |
| 1995-04-17 | 930 | 930 | 920 | 920 | 7,000 | 4,600 |
| 1995-04-14 | 940 | 940 | 935 | 935 | 3,000 | 4,675 |
| 1995-04-13 | 940 | 940 | 940 | 940 | 7,000 | 4,700 |
| 1995-04-12 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1995-04-11 | 950 | 950 | 950 | 950 | 8,000 | 4,750 |
| 1995-04-10 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1995-04-07 | 1,020 | 1,020 | 990 | 990 | 6,000 | 4,950 |
| 1995-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1995-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1995-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-03-31 | 941 | 941 | 941 | 941 | 2,000 | 4,705 |
| 1995-03-30 | 941 | 941 | 941 | 941 | 2,000 | 4,705 |
| 1995-03-28 | 910 | 915 | 910 | 915 | 2,000 | 4,575 |
| 1995-03-27 | 950 | 951 | 910 | 910 | 36,000 | 4,550 |
| 1995-03-23 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-03-17 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1995-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1995-03-14 | 999 | 1,000 | 999 | 1,000 | 3,000 | 5,000 |
| 1995-03-13 | 1,080 | 1,080 | 999 | 999 | 3,000 | 4,995 |
| 1995-03-10 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1995-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1995-03-07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1995-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1995-03-03 | 1,230 | 1,280 | 1,230 | 1,230 | 8,000 | 6,150 |
| 1995-03-02 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 6,150 |
| 1995-03-01 | 1,160 | 1,230 | 1,160 | 1,230 | 12,000 | 6,150 |
| 1995-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1995-02-23 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1995-02-21 | 1,300 | 1,300 | 1,220 | 1,250 | 5,000 | 6,250 |
| 1995-02-20 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1995-02-16 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 6,250 |
| 1995-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 6,250 |
| 1995-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1995-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1995-02-10 | 1,300 | 1,300 | 1,280 | 1,300 | 4,000 | 6,500 |
| 1995-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1995-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1995-02-07 | 1,360 | 1,360 | 1,300 | 1,300 | 5,000 | 6,500 |
| 1995-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1995-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1995-02-02 | 1,370 | 1,380 | 1,350 | 1,350 | 5,000 | 6,750 |
| 1995-02-01 | 1,350 | 1,380 | 1,350 | 1,370 | 9,000 | 6,850 |
| 1995-01-31 | 1,480 | 1,480 | 1,350 | 1,350 | 63,000 | 6,750 |
| 1995-01-30 | 1,430 | 1,490 | 1,430 | 1,430 | 12,000 | 7,150 |
| 1995-01-27 | 1,450 | 1,490 | 1,400 | 1,410 | 58,000 | 7,050 |
| 1995-01-26 | 1,540 | 1,540 | 1,420 | 1,430 | 25,000 | 7,150 |
| 1995-01-25 | 1,410 | 1,580 | 1,410 | 1,550 | 262,000 | 7,750 |
| 1995-01-24 | 1,390 | 1,410 | 1,390 | 1,410 | 36,000 | 7,050 |
| 1995-01-23 | 1,450 | 1,470 | 1,390 | 1,390 | 64,000 | 6,950 |
| 1995-01-20 | 1,450 | 1,480 | 1,410 | 1,430 | 14,000 | 7,150 |
| 1995-01-19 | 1,540 | 1,540 | 1,460 | 1,480 | 28,000 | 7,400 |
| 1995-01-18 | 1,450 | 1,610 | 1,450 | 1,530 | 237,000 | 7,650 |
| 1995-01-17 | 1,340 | 1,430 | 1,340 | 1,430 | 52,000 | 7,150 |
| 1995-01-13 | 1,330 | 1,330 | 1,320 | 1,330 | 9,000 | 6,650 |
| 1995-01-12 | 1,380 | 1,380 | 1,340 | 1,340 | 33,000 | 6,700 |
| 1995-01-11 | 1,400 | 1,400 | 1,370 | 1,390 | 14,000 | 6,950 |
| 1995-01-10 | 1,300 | 1,420 | 1,300 | 1,390 | 52,000 | 6,950 |
| 1995-01-09 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 6,400 |
| 1995-01-06 | 1,260 | 1,280 | 1,240 | 1,240 | 15,000 | 6,200 |
| 1995-01-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
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
