5279 日本興業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-306836836836831,0003,415
1996-12-276906906836832,0003,415
1996-12-266946946946941,0003,470
1996-12-247397397007002,0003,500
1996-12-207407417407417,0003,705
1996-12-197487487107403,0003,700
1996-12-187487487487484,0003,740
1996-12-167507507497493,0003,745
1996-12-137157607157603,0003,800
1996-12-127107107107102,0003,550
1996-12-117207207207201,0003,600
1996-12-107297297207204,0003,600
1996-12-097347347347341,0003,670
1996-12-067507507307404,0003,700
1996-12-0572178072175520,0003,775
1996-12-0472175572072017,0003,600
1996-12-036907206907206,0003,600
1996-11-296736756736753,0003,375
1996-11-286726726726721,0003,360
1996-11-2767267267067010,0003,350
1996-11-2667067666567013,0003,350
1996-11-256606606606609,0003,300
1996-11-226906906806808,0003,400
1996-11-2169069169069026,0003,450
1996-11-2071971969069011,0003,450
1996-11-197307307207207,0003,600
1996-11-187307307307301,0003,650
1996-11-157407407407402,0003,700
1996-11-147497497497491,0003,745
1996-11-1375075074175014,0003,750
1996-11-1275075075075017,0003,750
1996-11-117507507507508,0003,750
1996-11-087507507507502,0003,750
1996-11-0777477475075012,0003,750
1996-11-067757757757754,0003,875
1996-11-057907907907908,0003,950
1996-11-017907907907906,0003,950
1996-10-318008007907903,0003,950
1996-10-308018018018014,0004,005
1996-10-298108108108104,0004,050
1996-10-288108108108104,0004,050
1996-10-238008008008004,0004,000
1996-10-228108108008008,0004,000
1996-10-218208208108109,0004,050
1996-10-188408408208205,0004,100
1996-10-178208208208202,0004,100
1996-10-168008208008107,0004,050
1996-10-1582182180080013,0004,000
1996-10-0789989984084014,0004,200
1996-10-029189189189182,0004,590
1996-10-019209209209202,0004,600
1996-09-3090092790092712,0004,635
1996-09-278219008219005,0004,500
1996-09-268288288208205,0004,100
1996-09-208408408408407,0004,200
1996-09-198408408408404,0004,200
1996-09-188408408408404,0004,200
1996-09-178408408408403,0004,200
1996-09-138408408408401,0004,200
1996-09-1283084082084028,0004,200
1996-09-118408408408403,0004,200
1996-09-108408408408405,0004,200
1996-09-098508508408409,0004,200
1996-09-068508508508504,0004,250
1996-09-0587187185085012,0004,250
1996-09-048718718718711,0004,355
1996-09-039209209209206,0004,600
1996-09-029289289289282,0004,640
1996-08-3087093087093018,0004,650
1996-08-298718718708707,0004,350
1996-08-288708718708712,0004,355
1996-08-278768768718714,0004,355
1996-08-268808808808802,0004,400
1996-08-228798808798802,0004,400
1996-08-208808808808803,0004,400
1996-08-198808808808801,0004,400
1996-08-168968968808803,0004,400
1996-08-138849008849009,0004,500
1996-08-078798798798791,0004,395
1996-08-068818818808805,0004,400
1996-08-058708838708819,0004,405
1996-08-0290090087087011,0004,350
1996-08-0190190190090010,0004,500
1996-07-319499499009006,0004,500
1996-07-3093095993095912,0004,795
1996-07-299879879509708,0004,850
1996-07-269899899879872,0004,935
1996-07-259609909609904,0004,950
1996-07-249619919619912,0004,955
1996-07-239689979689974,0004,985
1996-07-229989989989981,0004,990
1996-07-199989989989981,0004,990
1996-07-189991,0009901,0009,0005,000
1996-07-171,0001,0001,0001,0005,0005,000
1996-07-161,0001,0001,0001,0007,0005,000
1996-07-121,0001,0001,0001,0001,0005,000
1996-07-111,0001,0001,0001,0008,0005,000
1996-07-081,0301,0401,0001,04010,0005,200
1996-07-051,0201,0401,0201,04010,0005,200
1996-07-041,0401,0401,0101,0208,0005,100
1996-07-031,0501,0501,0401,0404,0005,200
1996-07-021,0601,0601,0501,05020,0005,250
1996-07-011,0301,0501,0301,05012,0005,250
1996-06-281,0501,0601,0301,0307,0005,150
1996-06-271,0601,0601,0501,0607,0005,300
1996-06-261,0901,0901,0601,06011,0005,300
1996-06-251,0901,1201,0801,09019,0005,450
1996-06-241,0101,1001,0101,10014,0005,500
1996-06-211,0301,0301,0001,01010,0005,050
1996-06-201,0401,0501,0301,03021,0005,150
1996-06-191,0401,0601,0401,0405,0005,200
1996-06-181,0601,0701,0401,0404,0005,200
1996-06-171,0601,0601,0601,0602,0005,300
1996-06-141,0201,0901,0201,0909,0005,450
1996-06-131,0401,0401,0101,0104,0005,050
1996-06-121,0501,0501,0301,0508,0005,250
1996-06-111,0301,0301,0301,0301,0005,150
1996-06-071,1301,1301,1001,1005,0005,500
1996-06-061,1101,1601,1001,130165,0005,650
1996-06-051,0001,0909901,09092,0005,450
1996-06-04979993960990125,0004,950
1996-06-031,0101,0109909907,0004,950
1996-05-311,0601,0601,0001,02013,0005,100
1996-05-301,0701,0701,0501,07011,0005,350
1996-05-291,0501,0801,0501,08012,0005,400
1996-05-281,0301,0501,0301,0507,0005,250
1996-05-271,0801,0801,0301,05021,0005,250
1996-05-241,1401,1401,0501,09033,0005,450
1996-05-231,1301,2601,1101,150500,0005,750
1996-05-221,0101,0901,0001,090131,0005,450
1996-05-219951,02099099028,0004,950
1996-05-209809909809908,0004,950
1996-05-1797598097598010,0004,900
1996-05-1695596193696012,0004,800
1996-05-149129309129303,0004,650
1996-05-139329329309305,0004,650
1996-05-1095095090193035,0004,650
1996-05-099509759509755,0004,875
1996-05-0895095093093013,0004,650
1996-05-079269269259265,0004,630
1996-05-0292796092592529,0004,625
1996-05-0192093092092526,0004,625
1996-04-309209209209201,0004,600
1996-04-269209409209403,0004,700
1996-04-259229229009106,0004,550
1996-04-249209209209202,0004,600
1996-04-239309309209203,0004,600
1996-04-229869869409408,0004,700
1996-04-189819909819864,0004,930
1996-04-179509709509709,0004,850
1996-04-169509509509504,0004,750
1996-04-1596096095095011,0004,750
1996-04-129569569559553,0004,775
1996-04-119559559559555,0004,775
1996-04-109559559559553,0004,775
1996-04-0894895094794710,0004,735
1996-04-049449449439443,0004,720
1996-04-039419439419433,0004,715
1996-04-029419419419411,0004,705
1996-04-019419439409404,0004,700
1996-03-298769408769402,0004,700
1996-03-288758758758753,0004,375
1996-03-259309309309303,0004,650
1996-03-229309308608605,0004,300
1996-03-218609308609306,0004,650
1996-03-198408408408403,0004,200
1996-03-188408408408406,0004,200
1996-03-158408508408404,0004,200
1996-03-1486086084084021,0004,200
1996-03-128618618608602,0004,300
1996-03-118888888818813,0004,405
1996-03-089009008918917,0004,455
1996-03-079009009009005,0004,500
1996-03-068939008929003,0004,500
1996-03-048928928928921,0004,460
1996-03-018928928918914,0004,455
1996-02-288958958918912,0004,455
1996-02-268908908908902,0004,450
1996-02-239009009009001,0004,500
1996-02-229109109109101,0004,550
1996-02-219209209209201,0004,600
1996-02-209209209209201,0004,600
1996-02-199309309109205,0004,600
1996-02-139809809809801,0004,900
1996-02-091,0001,00099599515,0004,975
1996-02-089951,0009951,00024,0005,000
1996-02-079959959959951,0004,975
1996-02-061,0001,0009601,0007,0005,000
1996-02-051,0201,0201,0101,01012,0005,050
1996-02-029601,0109401,01029,0005,050
1996-02-019709709709705,0004,850
1996-01-3198098097097036,0004,850
1996-01-309809809809804,0004,900
1996-01-299809809709806,0004,900
1996-01-2698099098098011,0004,900
1996-01-259809999809997,0004,995
1996-01-249951,0009851,00020,0005,000
1996-01-231,0101,0209951,01018,0005,050
1996-01-229911,0109901,01034,0005,050
1996-01-199951,02098599057,0004,950
1996-01-189991,00099099519,0004,975
1996-01-1798099997899918,0004,995
1996-01-1697098096598017,0004,900
1996-01-1296997095097019,0004,850
1996-01-119859859709705,0004,850
1996-01-109801,00097098016,0004,900
1996-01-099801,0009601,00045,0005,000
1996-01-089711,00097098036,0004,900
1996-01-0590096089796013,0004,800
1996-01-048968968968961,0004,480

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