5279 日本興業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 1997-12-25 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 1997-12-24 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 1997-12-22 | 359 | 359 | 358 | 358 | 2,000 | 1,790 |
| 1997-12-19 | 360 | 360 | 330 | 360 | 3,000 | 1,800 |
| 1997-12-18 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1997-12-17 | 355 | 360 | 355 | 360 | 7,000 | 1,800 |
| 1997-12-16 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1997-12-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-12-08 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1997-12-05 | 359 | 360 | 359 | 360 | 6,000 | 1,800 |
| 1997-12-03 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1997-12-02 | 359 | 359 | 350 | 359 | 8,000 | 1,795 |
| 1997-12-01 | 350 | 360 | 350 | 360 | 7,000 | 1,800 |
| 1997-11-27 | 359 | 360 | 359 | 360 | 4,000 | 1,800 |
| 1997-11-26 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1997-11-21 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1997-11-19 | 395 | 395 | 360 | 360 | 5,000 | 1,800 |
| 1997-11-13 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-11-12 | 420 | 430 | 420 | 430 | 3,000 | 2,150 |
| 1997-11-11 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 1997-11-10 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 1997-11-07 | 462 | 465 | 462 | 464 | 4,000 | 2,320 |
| 1997-11-06 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1997-11-05 | 462 | 462 | 462 | 462 | 3,000 | 2,310 |
| 1997-10-30 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-10-29 | 430 | 440 | 430 | 440 | 9,000 | 2,200 |
| 1997-10-27 | 420 | 430 | 420 | 430 | 3,000 | 2,150 |
| 1997-10-23 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1997-10-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-10-17 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1997-10-16 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-10-09 | 479 | 479 | 475 | 475 | 5,000 | 2,375 |
| 1997-10-07 | 479 | 479 | 479 | 479 | 9,000 | 2,395 |
| 1997-10-02 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 1997-10-01 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 1997-09-30 | 489 | 490 | 489 | 490 | 4,000 | 2,450 |
| 1997-09-25 | 445 | 490 | 445 | 490 | 2,000 | 2,450 |
| 1997-09-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-09-19 | 450 | 480 | 450 | 480 | 2,000 | 2,400 |
| 1997-09-17 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-09-16 | 489 | 489 | 489 | 489 | 20,000 | 2,445 |
| 1997-09-08 | 501 | 501 | 500 | 500 | 9,000 | 2,500 |
| 1997-09-05 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 1997-09-04 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1997-09-03 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1997-09-02 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1997-09-01 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-08-29 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-08-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-08-27 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1997-08-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1997-08-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-08-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-08-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-08-18 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-08-14 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-08-13 | 505 | 505 | 500 | 500 | 5,000 | 2,500 |
| 1997-08-06 | 538 | 538 | 538 | 538 | 3,000 | 2,690 |
| 1997-08-05 | 538 | 538 | 538 | 538 | 10,000 | 2,690 |
| 1997-08-01 | 539 | 539 | 539 | 539 | 7,000 | 2,695 |
| 1997-07-31 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1997-07-30 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-07-29 | 539 | 540 | 539 | 540 | 4,000 | 2,700 |
| 1997-07-28 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 1997-07-25 | 540 | 540 | 530 | 530 | 3,000 | 2,650 |
| 1997-07-24 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-07-23 | 540 | 549 | 540 | 540 | 6,000 | 2,700 |
| 1997-07-22 | 530 | 540 | 530 | 540 | 2,000 | 2,700 |
| 1997-07-18 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1997-07-17 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1997-07-16 | 530 | 530 | 530 | 530 | 14,000 | 2,650 |
| 1997-07-14 | 530 | 530 | 511 | 511 | 7,000 | 2,555 |
| 1997-07-11 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 1997-07-10 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-07-09 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-07-08 | 506 | 506 | 505 | 505 | 3,000 | 2,525 |
| 1997-07-07 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1997-07-04 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1997-07-03 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1997-07-02 | 505 | 505 | 504 | 504 | 2,000 | 2,520 |
| 1997-07-01 | 504 | 504 | 504 | 504 | 3,000 | 2,520 |
| 1997-06-30 | 504 | 505 | 504 | 504 | 4,000 | 2,520 |
| 1997-06-26 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1997-06-25 | 508 | 508 | 505 | 505 | 4,000 | 2,525 |
| 1997-06-24 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 1997-06-20 | 524 | 524 | 510 | 510 | 10,000 | 2,550 |
| 1997-06-18 | 520 | 524 | 520 | 524 | 2,000 | 2,620 |
| 1997-06-10 | 531 | 531 | 517 | 517 | 4,000 | 2,585 |
| 1997-06-09 | 512 | 517 | 512 | 517 | 4,000 | 2,585 |
| 1997-06-05 | 503 | 503 | 503 | 503 | 10,000 | 2,515 |
| 1997-06-04 | 506 | 506 | 502 | 503 | 19,000 | 2,515 |
| 1997-06-02 | 520 | 520 | 510 | 510 | 9,000 | 2,550 |
| 1997-05-30 | 520 | 520 | 520 | 520 | 9,000 | 2,600 |
| 1997-05-29 | 500 | 520 | 500 | 520 | 17,000 | 2,600 |
| 1997-05-28 | 530 | 530 | 510 | 510 | 2,000 | 2,550 |
| 1997-05-27 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1997-05-26 | 555 | 555 | 550 | 550 | 3,000 | 2,750 |
| 1997-05-23 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1997-05-21 | 570 | 570 | 560 | 560 | 7,000 | 2,800 |
| 1997-05-20 | 580 | 580 | 570 | 570 | 3,000 | 2,850 |
| 1997-05-16 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1997-05-15 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1997-05-14 | 570 | 581 | 570 | 581 | 3,000 | 2,905 |
| 1997-05-13 | 590 | 590 | 570 | 570 | 8,000 | 2,850 |
| 1997-05-12 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1997-05-09 | 600 | 610 | 590 | 590 | 10,000 | 2,950 |
| 1997-05-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-05-07 | 595 | 610 | 595 | 600 | 3,000 | 3,000 |
| 1997-05-06 | 590 | 590 | 590 | 590 | 14,000 | 2,950 |
| 1997-05-02 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1997-05-01 | 595 | 595 | 590 | 590 | 4,000 | 2,950 |
| 1997-04-30 | 585 | 586 | 585 | 586 | 2,000 | 2,930 |
| 1997-04-25 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1997-04-24 | 619 | 619 | 568 | 570 | 13,000 | 2,850 |
| 1997-04-23 | 628 | 635 | 620 | 620 | 57,000 | 3,100 |
| 1997-04-22 | 629 | 629 | 629 | 629 | 27,000 | 3,145 |
| 1997-04-21 | 500 | 529 | 500 | 529 | 11,000 | 2,645 |
| 1997-04-18 | 485 | 500 | 485 | 500 | 4,000 | 2,500 |
| 1997-04-17 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1997-04-16 | 450 | 450 | 449 | 450 | 9,000 | 2,250 |
| 1997-04-15 | 450 | 450 | 440 | 440 | 12,000 | 2,200 |
| 1997-04-14 | 452 | 452 | 452 | 452 | 8,000 | 2,260 |
| 1997-04-11 | 479 | 479 | 452 | 452 | 4,000 | 2,260 |
| 1997-04-09 | 505 | 505 | 496 | 496 | 5,000 | 2,480 |
| 1997-04-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-04-07 | 503 | 503 | 500 | 500 | 14,000 | 2,500 |
| 1997-04-03 | 510 | 510 | 500 | 500 | 8,000 | 2,500 |
| 1997-04-02 | 517 | 517 | 510 | 510 | 3,000 | 2,550 |
| 1997-03-31 | 510 | 510 | 510 | 510 | 7,000 | 2,550 |
| 1997-03-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-03-26 | 505 | 505 | 496 | 496 | 4,000 | 2,480 |
| 1997-03-25 | 515 | 516 | 510 | 510 | 6,000 | 2,550 |
| 1997-03-24 | 513 | 515 | 513 | 515 | 9,000 | 2,575 |
| 1997-03-21 | 518 | 518 | 513 | 513 | 19,000 | 2,565 |
| 1997-03-19 | 515 | 525 | 515 | 518 | 125,000 | 2,590 |
| 1997-03-18 | 513 | 525 | 513 | 525 | 2,000 | 2,625 |
| 1997-03-17 | 515 | 515 | 513 | 513 | 7,000 | 2,565 |
| 1997-03-14 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1997-03-12 | 512 | 512 | 501 | 512 | 11,000 | 2,560 |
| 1997-03-11 | 520 | 520 | 512 | 512 | 3,000 | 2,560 |
| 1997-03-10 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-03-07 | 500 | 501 | 500 | 501 | 4,000 | 2,505 |
| 1997-03-06 | 500 | 510 | 500 | 500 | 12,000 | 2,500 |
| 1997-03-05 | 500 | 500 | 495 | 500 | 26,000 | 2,500 |
| 1997-03-04 | 525 | 525 | 500 | 500 | 51,000 | 2,500 |
| 1997-03-03 | 535 | 535 | 529 | 529 | 9,000 | 2,645 |
| 1997-02-28 | 540 | 540 | 535 | 535 | 9,000 | 2,675 |
| 1997-02-27 | 552 | 552 | 540 | 545 | 9,000 | 2,725 |
| 1997-02-26 | 575 | 575 | 570 | 570 | 8,000 | 2,850 |
| 1997-02-24 | 582 | 582 | 580 | 580 | 4,000 | 2,900 |
| 1997-02-20 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 1997-02-19 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 1997-02-18 | 590 | 600 | 590 | 600 | 4,000 | 3,000 |
| 1997-02-17 | 600 | 600 | 590 | 590 | 16,000 | 2,950 |
| 1997-02-14 | 607 | 611 | 600 | 600 | 13,000 | 3,000 |
| 1997-02-13 | 640 | 640 | 630 | 630 | 9,000 | 3,150 |
| 1997-02-12 | 665 | 665 | 640 | 640 | 12,000 | 3,200 |
| 1997-02-10 | 660 | 685 | 650 | 685 | 10,000 | 3,425 |
| 1997-02-07 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1997-02-06 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1997-02-05 | 685 | 690 | 671 | 685 | 12,000 | 3,425 |
| 1997-02-04 | 652 | 685 | 652 | 685 | 21,000 | 3,425 |
| 1997-02-03 | 669 | 669 | 650 | 652 | 11,000 | 3,260 |
| 1997-01-31 | 670 | 670 | 661 | 669 | 6,000 | 3,345 |
| 1997-01-30 | 660 | 660 | 650 | 650 | 4,000 | 3,250 |
| 1997-01-29 | 660 | 660 | 650 | 660 | 9,000 | 3,300 |
| 1997-01-28 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1997-01-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-01-24 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-01-21 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1997-01-20 | 685 | 685 | 680 | 680 | 3,000 | 3,400 |
| 1997-01-16 | 700 | 700 | 680 | 680 | 3,000 | 3,400 |
| 1997-01-14 | 690 | 699 | 690 | 699 | 2,000 | 3,495 |
| 1997-01-10 | 698 | 699 | 680 | 699 | 6,000 | 3,495 |
| 1997-01-09 | 700 | 700 | 680 | 699 | 11,000 | 3,495 |
| 1997-01-08 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1997-01-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-01-06 | 693 | 693 | 691 | 691 | 2,000 | 3,455 |
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
