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