5279 日本興業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1998-12-29 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-12-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-12-25 | 280 | 280 | 279 | 280 | 3,000 | 1,400 |
| 1998-12-24 | 285 | 285 | 235 | 235 | 2,000 | 1,175 |
| 1998-12-22 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1998-12-21 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1998-12-18 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1998-12-17 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1998-12-16 | 280 | 288 | 280 | 286 | 5,000 | 1,430 |
| 1998-12-15 | 255 | 270 | 255 | 270 | 18,000 | 1,350 |
| 1998-12-14 | 256 | 256 | 256 | 256 | 16,000 | 1,280 |
| 1998-12-11 | 250 | 256 | 250 | 256 | 5,000 | 1,280 |
| 1998-12-04 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1998-12-03 | 256 | 256 | 256 | 256 | 5,000 | 1,280 |
| 1998-11-30 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1998-11-26 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 1998-11-24 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 1998-11-20 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1998-11-19 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1998-11-18 | 255 | 256 | 255 | 256 | 6,000 | 1,280 |
| 1998-11-12 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1998-11-11 | 250 | 255 | 250 | 255 | 5,000 | 1,275 |
| 1998-11-10 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-11-09 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-11-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-11-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-11-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-11-02 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-10-30 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1998-10-29 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-10-28 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-10-27 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 1998-10-26 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1998-10-23 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-10-22 | 249 | 249 | 240 | 240 | 4,000 | 1,200 |
| 1998-10-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-10-20 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1998-10-19 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1998-10-16 | 254 | 255 | 254 | 255 | 3,000 | 1,275 |
| 1998-10-15 | 254 | 254 | 240 | 240 | 2,000 | 1,200 |
| 1998-10-14 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1998-10-13 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1998-10-12 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1998-10-08 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-10-07 | 240 | 250 | 240 | 250 | 22,000 | 1,250 |
| 1998-10-06 | 240 | 250 | 240 | 240 | 20,000 | 1,200 |
| 1998-10-05 | 242 | 245 | 240 | 245 | 6,000 | 1,225 |
| 1998-09-30 | 245 | 255 | 245 | 255 | 3,000 | 1,275 |
| 1998-09-28 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1998-09-25 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1998-09-24 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-09-22 | 252 | 252 | 240 | 240 | 5,000 | 1,200 |
| 1998-09-21 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 1998-09-18 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1998-09-17 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-09-14 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-09-10 | 250 | 259 | 250 | 259 | 3,000 | 1,295 |
| 1998-09-09 | 250 | 250 | 235 | 250 | 12,000 | 1,250 |
| 1998-09-08 | 245 | 250 | 245 | 250 | 6,000 | 1,250 |
| 1998-09-04 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
| 1998-09-03 | 239 | 244 | 235 | 244 | 3,000 | 1,220 |
| 1998-09-01 | 243 | 244 | 243 | 244 | 2,000 | 1,220 |
| 1998-08-31 | 246 | 246 | 235 | 245 | 6,000 | 1,225 |
| 1998-08-28 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 1998-08-27 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1998-08-26 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 1998-08-25 | 246 | 249 | 246 | 249 | 8,000 | 1,245 |
| 1998-08-21 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1998-08-13 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1998-08-11 | 235 | 249 | 235 | 249 | 16,000 | 1,245 |
| 1998-08-10 | 249 | 249 | 245 | 245 | 4,000 | 1,225 |
| 1998-08-07 | 245 | 245 | 245 | 245 | 10,000 | 1,225 |
| 1998-08-06 | 240 | 240 | 240 | 240 | 13,000 | 1,200 |
| 1998-08-05 | 235 | 240 | 235 | 240 | 10,000 | 1,200 |
| 1998-08-04 | 235 | 235 | 235 | 235 | 13,000 | 1,175 |
| 1998-08-03 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-07-30 | 223 | 223 | 223 | 223 | 7,000 | 1,115 |
| 1998-07-29 | 223 | 223 | 223 | 223 | 11,000 | 1,115 |
| 1998-07-27 | 214 | 218 | 214 | 217 | 8,000 | 1,085 |
| 1998-07-23 | 217 | 218 | 217 | 218 | 2,000 | 1,090 |
| 1998-07-22 | 219 | 219 | 218 | 218 | 10,000 | 1,090 |
| 1998-07-21 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 1998-07-17 | 215 | 219 | 215 | 218 | 32,000 | 1,090 |
| 1998-07-16 | 216 | 216 | 216 | 216 | 17,000 | 1,080 |
| 1998-07-09 | 229 | 229 | 229 | 229 | 10,000 | 1,145 |
| 1998-07-08 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1998-07-07 | 222 | 229 | 220 | 229 | 42,000 | 1,145 |
| 1998-07-03 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 1998-07-02 | 229 | 229 | 229 | 229 | 8,000 | 1,145 |
| 1998-07-01 | 227 | 230 | 227 | 229 | 62,000 | 1,145 |
| 1998-06-30 | 225 | 229 | 225 | 229 | 4,000 | 1,145 |
| 1998-06-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-06-24 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-06-23 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-06-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-06-15 | 225 | 225 | 220 | 220 | 8,000 | 1,100 |
| 1998-06-12 | 220 | 223 | 220 | 223 | 6,000 | 1,115 |
| 1998-06-11 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 1998-06-10 | 219 | 220 | 215 | 220 | 11,000 | 1,100 |
| 1998-06-09 | 215 | 215 | 215 | 215 | 16,000 | 1,075 |
| 1998-06-08 | 215 | 215 | 215 | 215 | 27,000 | 1,075 |
| 1998-06-05 | 213 | 215 | 200 | 200 | 6,000 | 1,000 |
| 1998-06-04 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 1998-06-02 | 214 | 214 | 214 | 214 | 5,000 | 1,070 |
| 1998-06-01 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 1998-05-29 | 210 | 215 | 210 | 215 | 9,000 | 1,075 |
| 1998-05-28 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 1998-05-27 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 1998-05-26 | 205 | 205 | 200 | 205 | 13,000 | 1,025 |
| 1998-05-25 | 210 | 210 | 200 | 200 | 9,000 | 1,000 |
| 1998-05-22 | 190 | 200 | 190 | 200 | 19,000 | 1,000 |
| 1998-05-20 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 1998-05-19 | 186 | 190 | 186 | 190 | 3,000 | 950 |
| 1998-05-18 | 190 | 190 | 181 | 181 | 5,000 | 905 |
| 1998-05-15 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-05-14 | 180 | 200 | 180 | 200 | 21,000 | 1,000 |
| 1998-05-13 | 200 | 200 | 170 | 170 | 16,000 | 850 |
| 1998-05-12 | 220 | 221 | 209 | 219 | 36,000 | 1,095 |
| 1998-05-11 | 221 | 229 | 221 | 229 | 7,000 | 1,145 |
| 1998-05-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-05-06 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1998-05-01 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1998-04-30 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1998-04-28 | 230 | 230 | 230 | 230 | 19,000 | 1,150 |
| 1998-04-27 | 230 | 230 | 230 | 230 | 20,000 | 1,150 |
| 1998-04-24 | 240 | 240 | 230 | 230 | 9,000 | 1,150 |
| 1998-04-23 | 250 | 250 | 240 | 240 | 7,000 | 1,200 |
| 1998-04-22 | 255 | 260 | 250 | 255 | 15,000 | 1,275 |
| 1998-04-21 | 260 | 260 | 255 | 255 | 5,000 | 1,275 |
| 1998-04-13 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1998-04-09 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-04-07 | 300 | 300 | 300 | 300 | 16,000 | 1,500 |
| 1998-04-06 | 294 | 294 | 294 | 294 | 17,000 | 1,470 |
| 1998-04-02 | 299 | 299 | 290 | 290 | 3,000 | 1,450 |
| 1998-04-01 | 312 | 312 | 310 | 310 | 4,000 | 1,550 |
| 1998-03-31 | 300 | 310 | 300 | 310 | 6,000 | 1,550 |
| 1998-03-30 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-03-27 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 1998-03-26 | 292 | 292 | 290 | 290 | 11,000 | 1,450 |
| 1998-03-25 | 293 | 293 | 293 | 293 | 15,000 | 1,465 |
| 1998-03-24 | 290 | 300 | 290 | 300 | 3,000 | 1,500 |
| 1998-03-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-03-20 | 305 | 305 | 300 | 300 | 9,000 | 1,500 |
| 1998-03-19 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-03-17 | 305 | 305 | 300 | 300 | 7,000 | 1,500 |
| 1998-03-16 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1998-03-11 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1998-03-10 | 330 | 330 | 330 | 330 | 17,000 | 1,650 |
| 1998-03-09 | 328 | 330 | 327 | 330 | 7,000 | 1,650 |
| 1998-03-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-03-03 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 1998-03-02 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1998-02-27 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 1998-02-26 | 308 | 308 | 306 | 306 | 3,000 | 1,530 |
| 1998-02-25 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1998-02-20 | 315 | 320 | 315 | 320 | 7,000 | 1,600 |
| 1998-02-19 | 314 | 320 | 314 | 320 | 8,000 | 1,600 |
| 1998-02-18 | 302 | 314 | 302 | 314 | 5,000 | 1,570 |
| 1998-02-17 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1998-02-16 | 322 | 322 | 320 | 320 | 10,000 | 1,600 |
| 1998-02-13 | 329 | 329 | 320 | 320 | 15,000 | 1,600 |
| 1998-02-12 | 330 | 335 | 330 | 330 | 10,000 | 1,650 |
| 1998-02-10 | 339 | 339 | 335 | 335 | 2,000 | 1,675 |
| 1998-02-09 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1998-02-06 | 344 | 344 | 343 | 344 | 11,000 | 1,720 |
| 1998-02-05 | 339 | 345 | 339 | 345 | 7,000 | 1,725 |
| 1998-02-04 | 339 | 339 | 335 | 339 | 11,000 | 1,695 |
| 1998-02-03 | 367 | 368 | 339 | 339 | 4,000 | 1,695 |
| 1998-02-02 | 366 | 368 | 366 | 368 | 7,000 | 1,840 |
| 1998-01-30 | 368 | 368 | 368 | 368 | 6,000 | 1,840 |
| 1998-01-29 | 360 | 370 | 360 | 368 | 16,000 | 1,840 |
| 1998-01-28 | 345 | 355 | 345 | 355 | 15,000 | 1,775 |
| 1998-01-27 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 1998-01-26 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1998-01-22 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1998-01-21 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 1998-01-19 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1998-01-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1998-01-08 | 349 | 357 | 349 | 357 | 16,000 | 1,785 |
| 1998-01-07 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 1998-01-06 | 357 | 357 | 350 | 355 | 6,000 | 1,775 |
| 1998-01-05 | 356 | 357 | 356 | 357 | 3,000 | 1,785 |
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
