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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 1996-12-27 | 690 | 690 | 683 | 683 | 2,000 | 3,415 |
| 1996-12-26 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 1996-12-24 | 739 | 739 | 700 | 700 | 2,000 | 3,500 |
| 1996-12-20 | 740 | 741 | 740 | 741 | 7,000 | 3,705 |
| 1996-12-19 | 748 | 748 | 710 | 740 | 3,000 | 3,700 |
| 1996-12-18 | 748 | 748 | 748 | 748 | 4,000 | 3,740 |
| 1996-12-16 | 750 | 750 | 749 | 749 | 3,000 | 3,745 |
| 1996-12-13 | 715 | 760 | 715 | 760 | 3,000 | 3,800 |
| 1996-12-12 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-12-11 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-12-10 | 729 | 729 | 720 | 720 | 4,000 | 3,600 |
| 1996-12-09 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 1996-12-06 | 750 | 750 | 730 | 740 | 4,000 | 3,700 |
| 1996-12-05 | 721 | 780 | 721 | 755 | 20,000 | 3,775 |
| 1996-12-04 | 721 | 755 | 720 | 720 | 17,000 | 3,600 |
| 1996-12-03 | 690 | 720 | 690 | 720 | 6,000 | 3,600 |
| 1996-11-29 | 673 | 675 | 673 | 675 | 3,000 | 3,375 |
| 1996-11-28 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 1996-11-27 | 672 | 672 | 670 | 670 | 10,000 | 3,350 |
| 1996-11-26 | 670 | 676 | 665 | 670 | 13,000 | 3,350 |
| 1996-11-25 | 660 | 660 | 660 | 660 | 9,000 | 3,300 |
| 1996-11-22 | 690 | 690 | 680 | 680 | 8,000 | 3,400 |
| 1996-11-21 | 690 | 691 | 690 | 690 | 26,000 | 3,450 |
| 1996-11-20 | 719 | 719 | 690 | 690 | 11,000 | 3,450 |
| 1996-11-19 | 730 | 730 | 720 | 720 | 7,000 | 3,600 |
| 1996-11-18 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-11-15 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-11-14 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1996-11-13 | 750 | 750 | 741 | 750 | 14,000 | 3,750 |
| 1996-11-12 | 750 | 750 | 750 | 750 | 17,000 | 3,750 |
| 1996-11-11 | 750 | 750 | 750 | 750 | 8,000 | 3,750 |
| 1996-11-08 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-11-07 | 774 | 774 | 750 | 750 | 12,000 | 3,750 |
| 1996-11-06 | 775 | 775 | 775 | 775 | 4,000 | 3,875 |
| 1996-11-05 | 790 | 790 | 790 | 790 | 8,000 | 3,950 |
| 1996-11-01 | 790 | 790 | 790 | 790 | 6,000 | 3,950 |
| 1996-10-31 | 800 | 800 | 790 | 790 | 3,000 | 3,950 |
| 1996-10-30 | 801 | 801 | 801 | 801 | 4,000 | 4,005 |
| 1996-10-29 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1996-10-28 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1996-10-23 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1996-10-22 | 810 | 810 | 800 | 800 | 8,000 | 4,000 |
| 1996-10-21 | 820 | 820 | 810 | 810 | 9,000 | 4,050 |
| 1996-10-18 | 840 | 840 | 820 | 820 | 5,000 | 4,100 |
| 1996-10-17 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-10-16 | 800 | 820 | 800 | 810 | 7,000 | 4,050 |
| 1996-10-15 | 821 | 821 | 800 | 800 | 13,000 | 4,000 |
| 1996-10-07 | 899 | 899 | 840 | 840 | 14,000 | 4,200 |
| 1996-10-02 | 918 | 918 | 918 | 918 | 2,000 | 4,590 |
| 1996-10-01 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1996-09-30 | 900 | 927 | 900 | 927 | 12,000 | 4,635 |
| 1996-09-27 | 821 | 900 | 821 | 900 | 5,000 | 4,500 |
| 1996-09-26 | 828 | 828 | 820 | 820 | 5,000 | 4,100 |
| 1996-09-20 | 840 | 840 | 840 | 840 | 7,000 | 4,200 |
| 1996-09-19 | 840 | 840 | 840 | 840 | 4,000 | 4,200 |
| 1996-09-18 | 840 | 840 | 840 | 840 | 4,000 | 4,200 |
| 1996-09-17 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1996-09-13 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-09-12 | 830 | 840 | 820 | 840 | 28,000 | 4,200 |
| 1996-09-11 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1996-09-10 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1996-09-09 | 850 | 850 | 840 | 840 | 9,000 | 4,200 |
| 1996-09-06 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1996-09-05 | 871 | 871 | 850 | 850 | 12,000 | 4,250 |
| 1996-09-04 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1996-09-03 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1996-09-02 | 928 | 928 | 928 | 928 | 2,000 | 4,640 |
| 1996-08-30 | 870 | 930 | 870 | 930 | 18,000 | 4,650 |
| 1996-08-29 | 871 | 871 | 870 | 870 | 7,000 | 4,350 |
| 1996-08-28 | 870 | 871 | 870 | 871 | 2,000 | 4,355 |
| 1996-08-27 | 876 | 876 | 871 | 871 | 4,000 | 4,355 |
| 1996-08-26 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1996-08-22 | 879 | 880 | 879 | 880 | 2,000 | 4,400 |
| 1996-08-20 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1996-08-19 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-08-16 | 896 | 896 | 880 | 880 | 3,000 | 4,400 |
| 1996-08-13 | 884 | 900 | 884 | 900 | 9,000 | 4,500 |
| 1996-08-07 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1996-08-06 | 881 | 881 | 880 | 880 | 5,000 | 4,400 |
| 1996-08-05 | 870 | 883 | 870 | 881 | 9,000 | 4,405 |
| 1996-08-02 | 900 | 900 | 870 | 870 | 11,000 | 4,350 |
| 1996-08-01 | 901 | 901 | 900 | 900 | 10,000 | 4,500 |
| 1996-07-31 | 949 | 949 | 900 | 900 | 6,000 | 4,500 |
| 1996-07-30 | 930 | 959 | 930 | 959 | 12,000 | 4,795 |
| 1996-07-29 | 987 | 987 | 950 | 970 | 8,000 | 4,850 |
| 1996-07-26 | 989 | 989 | 987 | 987 | 2,000 | 4,935 |
| 1996-07-25 | 960 | 990 | 960 | 990 | 4,000 | 4,950 |
| 1996-07-24 | 961 | 991 | 961 | 991 | 2,000 | 4,955 |
| 1996-07-23 | 968 | 997 | 968 | 997 | 4,000 | 4,985 |
| 1996-07-22 | 998 | 998 | 998 | 998 | 1,000 | 4,990 |
| 1996-07-19 | 998 | 998 | 998 | 998 | 1,000 | 4,990 |
| 1996-07-18 | 999 | 1,000 | 990 | 1,000 | 9,000 | 5,000 |
| 1996-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1996-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1996-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1996-07-08 | 1,030 | 1,040 | 1,000 | 1,040 | 10,000 | 5,200 |
| 1996-07-05 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 | 5,200 |
| 1996-07-04 | 1,040 | 1,040 | 1,010 | 1,020 | 8,000 | 5,100 |
| 1996-07-03 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1996-07-02 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 | 5,250 |
| 1996-07-01 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 | 5,250 |
| 1996-06-28 | 1,050 | 1,060 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1996-06-27 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 5,300 |
| 1996-06-26 | 1,090 | 1,090 | 1,060 | 1,060 | 11,000 | 5,300 |
| 1996-06-25 | 1,090 | 1,120 | 1,080 | 1,090 | 19,000 | 5,450 |
| 1996-06-24 | 1,010 | 1,100 | 1,010 | 1,100 | 14,000 | 5,500 |
| 1996-06-21 | 1,030 | 1,030 | 1,000 | 1,010 | 10,000 | 5,050 |
| 1996-06-20 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 | 5,150 |
| 1996-06-19 | 1,040 | 1,060 | 1,040 | 1,040 | 5,000 | 5,200 |
| 1996-06-18 | 1,060 | 1,070 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1996-06-17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1996-06-14 | 1,020 | 1,090 | 1,020 | 1,090 | 9,000 | 5,450 |
| 1996-06-13 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1996-06-12 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 5,250 |
| 1996-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1996-06-07 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1996-06-06 | 1,110 | 1,160 | 1,100 | 1,130 | 165,000 | 5,650 |
| 1996-06-05 | 1,000 | 1,090 | 990 | 1,090 | 92,000 | 5,450 |
| 1996-06-04 | 979 | 993 | 960 | 990 | 125,000 | 4,950 |
| 1996-06-03 | 1,010 | 1,010 | 990 | 990 | 7,000 | 4,950 |
| 1996-05-31 | 1,060 | 1,060 | 1,000 | 1,020 | 13,000 | 5,100 |
| 1996-05-30 | 1,070 | 1,070 | 1,050 | 1,070 | 11,000 | 5,350 |
| 1996-05-29 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 5,400 |
| 1996-05-28 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 5,250 |
| 1996-05-27 | 1,080 | 1,080 | 1,030 | 1,050 | 21,000 | 5,250 |
| 1996-05-24 | 1,140 | 1,140 | 1,050 | 1,090 | 33,000 | 5,450 |
| 1996-05-23 | 1,130 | 1,260 | 1,110 | 1,150 | 500,000 | 5,750 |
| 1996-05-22 | 1,010 | 1,090 | 1,000 | 1,090 | 131,000 | 5,450 |
| 1996-05-21 | 995 | 1,020 | 990 | 990 | 28,000 | 4,950 |
| 1996-05-20 | 980 | 990 | 980 | 990 | 8,000 | 4,950 |
| 1996-05-17 | 975 | 980 | 975 | 980 | 10,000 | 4,900 |
| 1996-05-16 | 955 | 961 | 936 | 960 | 12,000 | 4,800 |
| 1996-05-14 | 912 | 930 | 912 | 930 | 3,000 | 4,650 |
| 1996-05-13 | 932 | 932 | 930 | 930 | 5,000 | 4,650 |
| 1996-05-10 | 950 | 950 | 901 | 930 | 35,000 | 4,650 |
| 1996-05-09 | 950 | 975 | 950 | 975 | 5,000 | 4,875 |
| 1996-05-08 | 950 | 950 | 930 | 930 | 13,000 | 4,650 |
| 1996-05-07 | 926 | 926 | 925 | 926 | 5,000 | 4,630 |
| 1996-05-02 | 927 | 960 | 925 | 925 | 29,000 | 4,625 |
| 1996-05-01 | 920 | 930 | 920 | 925 | 26,000 | 4,625 |
| 1996-04-30 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-04-26 | 920 | 940 | 920 | 940 | 3,000 | 4,700 |
| 1996-04-25 | 922 | 922 | 900 | 910 | 6,000 | 4,550 |
| 1996-04-24 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1996-04-23 | 930 | 930 | 920 | 920 | 3,000 | 4,600 |
| 1996-04-22 | 986 | 986 | 940 | 940 | 8,000 | 4,700 |
| 1996-04-18 | 981 | 990 | 981 | 986 | 4,000 | 4,930 |
| 1996-04-17 | 950 | 970 | 950 | 970 | 9,000 | 4,850 |
| 1996-04-16 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1996-04-15 | 960 | 960 | 950 | 950 | 11,000 | 4,750 |
| 1996-04-12 | 956 | 956 | 955 | 955 | 3,000 | 4,775 |
| 1996-04-11 | 955 | 955 | 955 | 955 | 5,000 | 4,775 |
| 1996-04-10 | 955 | 955 | 955 | 955 | 3,000 | 4,775 |
| 1996-04-08 | 948 | 950 | 947 | 947 | 10,000 | 4,735 |
| 1996-04-04 | 944 | 944 | 943 | 944 | 3,000 | 4,720 |
| 1996-04-03 | 941 | 943 | 941 | 943 | 3,000 | 4,715 |
| 1996-04-02 | 941 | 941 | 941 | 941 | 1,000 | 4,705 |
| 1996-04-01 | 941 | 943 | 940 | 940 | 4,000 | 4,700 |
| 1996-03-29 | 876 | 940 | 876 | 940 | 2,000 | 4,700 |
| 1996-03-28 | 875 | 875 | 875 | 875 | 3,000 | 4,375 |
| 1996-03-25 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1996-03-22 | 930 | 930 | 860 | 860 | 5,000 | 4,300 |
| 1996-03-21 | 860 | 930 | 860 | 930 | 6,000 | 4,650 |
| 1996-03-19 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1996-03-18 | 840 | 840 | 840 | 840 | 6,000 | 4,200 |
| 1996-03-15 | 840 | 850 | 840 | 840 | 4,000 | 4,200 |
| 1996-03-14 | 860 | 860 | 840 | 840 | 21,000 | 4,200 |
| 1996-03-12 | 861 | 861 | 860 | 860 | 2,000 | 4,300 |
| 1996-03-11 | 888 | 888 | 881 | 881 | 3,000 | 4,405 |
| 1996-03-08 | 900 | 900 | 891 | 891 | 7,000 | 4,455 |
| 1996-03-07 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1996-03-06 | 893 | 900 | 892 | 900 | 3,000 | 4,500 |
| 1996-03-04 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 1996-03-01 | 892 | 892 | 891 | 891 | 4,000 | 4,455 |
| 1996-02-28 | 895 | 895 | 891 | 891 | 2,000 | 4,455 |
| 1996-02-26 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1996-02-23 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1996-02-22 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1996-02-21 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-02-20 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-02-19 | 930 | 930 | 910 | 920 | 5,000 | 4,600 |
| 1996-02-13 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-02-09 | 1,000 | 1,000 | 995 | 995 | 15,000 | 4,975 |
| 1996-02-08 | 995 | 1,000 | 995 | 1,000 | 24,000 | 5,000 |
| 1996-02-07 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 1996-02-06 | 1,000 | 1,000 | 960 | 1,000 | 7,000 | 5,000 |
| 1996-02-05 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 5,050 |
| 1996-02-02 | 960 | 1,010 | 940 | 1,010 | 29,000 | 5,050 |
| 1996-02-01 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1996-01-31 | 980 | 980 | 970 | 970 | 36,000 | 4,850 |
| 1996-01-30 | 980 | 980 | 980 | 980 | 4,000 | 4,900 |
| 1996-01-29 | 980 | 980 | 970 | 980 | 6,000 | 4,900 |
| 1996-01-26 | 980 | 990 | 980 | 980 | 11,000 | 4,900 |
| 1996-01-25 | 980 | 999 | 980 | 999 | 7,000 | 4,995 |
| 1996-01-24 | 995 | 1,000 | 985 | 1,000 | 20,000 | 5,000 |
| 1996-01-23 | 1,010 | 1,020 | 995 | 1,010 | 18,000 | 5,050 |
| 1996-01-22 | 991 | 1,010 | 990 | 1,010 | 34,000 | 5,050 |
| 1996-01-19 | 995 | 1,020 | 985 | 990 | 57,000 | 4,950 |
| 1996-01-18 | 999 | 1,000 | 990 | 995 | 19,000 | 4,975 |
| 1996-01-17 | 980 | 999 | 978 | 999 | 18,000 | 4,995 |
| 1996-01-16 | 970 | 980 | 965 | 980 | 17,000 | 4,900 |
| 1996-01-12 | 969 | 970 | 950 | 970 | 19,000 | 4,850 |
| 1996-01-11 | 985 | 985 | 970 | 970 | 5,000 | 4,850 |
| 1996-01-10 | 980 | 1,000 | 970 | 980 | 16,000 | 4,900 |
| 1996-01-09 | 980 | 1,000 | 960 | 1,000 | 45,000 | 5,000 |
| 1996-01-08 | 971 | 1,000 | 970 | 980 | 36,000 | 4,900 |
| 1996-01-05 | 900 | 960 | 897 | 960 | 13,000 | 4,800 |
| 1996-01-04 | 896 | 896 | 896 | 896 | 1,000 | 4,480 |
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
