5279 日本興業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 285 | 295 | 285 | 295 | 3,000 | 1,475 |
| 1999-12-29 | 255 | 285 | 255 | 285 | 3,000 | 1,425 |
| 1999-12-28 | 246 | 255 | 246 | 255 | 3,000 | 1,275 |
| 1999-12-27 | 250 | 250 | 246 | 246 | 3,000 | 1,230 |
| 1999-12-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1999-12-21 | 290 | 290 | 265 | 285 | 5,000 | 1,425 |
| 1999-12-20 | 280 | 289 | 265 | 265 | 5,000 | 1,325 |
| 1999-12-17 | 286 | 289 | 286 | 289 | 12,000 | 1,445 |
| 1999-12-16 | 288 | 289 | 288 | 289 | 2,000 | 1,445 |
| 1999-12-15 | 285 | 289 | 285 | 289 | 3,000 | 1,445 |
| 1999-12-14 | 290 | 290 | 289 | 289 | 59,000 | 1,445 |
| 1999-12-13 | 290 | 290 | 289 | 289 | 4,000 | 1,445 |
| 1999-12-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-12-09 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1999-12-08 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1999-12-07 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1999-12-06 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1999-12-03 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1999-12-02 | 298 | 299 | 298 | 299 | 3,000 | 1,495 |
| 1999-12-01 | 295 | 299 | 295 | 299 | 2,000 | 1,495 |
| 1999-11-30 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-11-29 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-11-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-11-24 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 1999-11-22 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 1999-11-19 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1999-11-18 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 1999-11-17 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 1999-11-16 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1999-11-15 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 1999-11-11 | 260 | 271 | 251 | 260 | 7,000 | 1,300 |
| 1999-11-10 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1999-11-02 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-10-29 | 280 | 299 | 280 | 299 | 2,000 | 1,495 |
| 1999-10-28 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-10-27 | 285 | 295 | 285 | 295 | 2,000 | 1,475 |
| 1999-10-25 | 295 | 295 | 290 | 295 | 6,000 | 1,475 |
| 1999-10-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-10-19 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1999-10-18 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-10-15 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1999-10-14 | 300 | 300 | 275 | 275 | 6,000 | 1,375 |
| 1999-10-13 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-10-12 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-10-07 | 276 | 299 | 276 | 299 | 2,000 | 1,495 |
| 1999-10-04 | 300 | 300 | 280 | 280 | 6,000 | 1,400 |
| 1999-09-30 | 285 | 319 | 285 | 319 | 3,000 | 1,595 |
| 1999-09-29 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-09-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-09-27 | 290 | 300 | 290 | 300 | 4,000 | 1,500 |
| 1999-09-24 | 280 | 280 | 275 | 275 | 5,000 | 1,375 |
| 1999-09-22 | 285 | 285 | 281 | 281 | 2,000 | 1,405 |
| 1999-09-21 | 300 | 300 | 290 | 290 | 4,000 | 1,450 |
| 1999-09-20 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-09-17 | 320 | 320 | 300 | 300 | 2,000 | 1,500 |
| 1999-09-16 | 301 | 319 | 300 | 300 | 8,000 | 1,500 |
| 1999-09-14 | 301 | 324 | 301 | 319 | 4,000 | 1,595 |
| 1999-09-13 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1999-09-10 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 1999-09-09 | 305 | 320 | 300 | 320 | 3,000 | 1,600 |
| 1999-09-08 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-09-07 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 1999-09-06 | 300 | 330 | 300 | 330 | 2,000 | 1,650 |
| 1999-09-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-09-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-09-01 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-08-27 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-08-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-08-25 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1999-08-24 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 1999-08-23 | 330 | 350 | 330 | 350 | 3,000 | 1,750 |
| 1999-08-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-08-18 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1999-08-16 | 334 | 340 | 334 | 340 | 2,000 | 1,700 |
| 1999-08-12 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1999-08-11 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1999-08-10 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-08-09 | 340 | 340 | 300 | 300 | 3,000 | 1,500 |
| 1999-08-06 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-08-05 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-08-04 | 310 | 330 | 310 | 330 | 2,000 | 1,650 |
| 1999-08-03 | 330 | 340 | 310 | 310 | 8,000 | 1,550 |
| 1999-08-02 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1999-07-29 | 325 | 333 | 325 | 333 | 10,000 | 1,665 |
| 1999-07-28 | 332 | 332 | 330 | 330 | 5,000 | 1,650 |
| 1999-07-27 | 320 | 330 | 315 | 330 | 12,000 | 1,650 |
| 1999-07-26 | 315 | 320 | 315 | 320 | 5,000 | 1,600 |
| 1999-07-23 | 315 | 320 | 315 | 320 | 6,000 | 1,600 |
| 1999-07-22 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1999-07-21 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1999-07-19 | 310 | 318 | 310 | 310 | 8,000 | 1,550 |
| 1999-07-16 | 294 | 310 | 294 | 310 | 9,000 | 1,550 |
| 1999-07-15 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-07-14 | 300 | 300 | 280 | 280 | 3,000 | 1,400 |
| 1999-07-13 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1999-07-12 | 326 | 326 | 305 | 305 | 5,000 | 1,525 |
| 1999-07-09 | 332 | 332 | 325 | 325 | 10,000 | 1,625 |
| 1999-07-08 | 310 | 346 | 308 | 321 | 35,000 | 1,605 |
| 1999-07-07 | 300 | 308 | 299 | 308 | 36,000 | 1,540 |
| 1999-07-06 | 295 | 295 | 280 | 286 | 9,000 | 1,430 |
| 1999-07-05 | 290 | 290 | 283 | 285 | 8,000 | 1,425 |
| 1999-07-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-06-29 | 308 | 308 | 300 | 300 | 3,000 | 1,500 |
| 1999-06-28 | 300 | 308 | 300 | 308 | 5,000 | 1,540 |
| 1999-06-25 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 1999-06-24 | 285 | 285 | 280 | 280 | 3,000 | 1,400 |
| 1999-06-22 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-06-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-06-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-06-10 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1999-06-09 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1999-06-08 | 298 | 309 | 298 | 304 | 15,000 | 1,520 |
| 1999-06-07 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1999-06-04 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 1999-06-03 | 300 | 303 | 300 | 303 | 4,000 | 1,515 |
| 1999-06-02 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1999-05-27 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 1999-05-26 | 292 | 292 | 292 | 292 | 6,000 | 1,460 |
| 1999-05-21 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1999-05-20 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1999-05-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-05-13 | 337 | 337 | 320 | 320 | 4,000 | 1,600 |
| 1999-05-12 | 337 | 337 | 321 | 321 | 3,000 | 1,605 |
| 1999-05-11 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1999-05-10 | 330 | 330 | 320 | 320 | 3,000 | 1,600 |
| 1999-05-07 | 310 | 320 | 310 | 320 | 3,000 | 1,600 |
| 1999-05-06 | 305 | 308 | 305 | 308 | 2,000 | 1,540 |
| 1999-04-30 | 310 | 310 | 291 | 291 | 3,000 | 1,455 |
| 1999-04-28 | 307 | 307 | 297 | 300 | 5,000 | 1,500 |
| 1999-04-27 | 300 | 310 | 300 | 310 | 2,000 | 1,550 |
| 1999-04-26 | 304 | 304 | 297 | 297 | 7,000 | 1,485 |
| 1999-04-23 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1999-04-21 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1999-04-20 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 1999-04-12 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 1999-04-09 | 328 | 328 | 320 | 326 | 7,000 | 1,630 |
| 1999-04-08 | 321 | 325 | 320 | 325 | 5,000 | 1,625 |
| 1999-04-07 | 340 | 340 | 310 | 310 | 6,000 | 1,550 |
| 1999-04-06 | 290 | 327 | 290 | 320 | 22,000 | 1,600 |
| 1999-04-05 | 280 | 280 | 263 | 280 | 10,000 | 1,400 |
| 1999-04-02 | 290 | 290 | 280 | 280 | 6,000 | 1,400 |
| 1999-04-01 | 293 | 294 | 293 | 294 | 2,000 | 1,470 |
| 1999-03-31 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 1999-03-30 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1999-03-29 | 290 | 294 | 290 | 294 | 4,000 | 1,470 |
| 1999-03-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-03-25 | 294 | 294 | 290 | 290 | 7,000 | 1,450 |
| 1999-03-24 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1999-03-23 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1999-03-19 | 295 | 295 | 280 | 280 | 4,000 | 1,400 |
| 1999-03-18 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-03-17 | 280 | 290 | 280 | 290 | 5,000 | 1,450 |
| 1999-03-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-03-15 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-03-12 | 300 | 300 | 290 | 290 | 3,000 | 1,450 |
| 1999-03-11 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-03-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-03-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-02 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 1999-03-01 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 1999-02-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-02-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-02-24 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1999-02-23 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-02-18 | 234 | 270 | 234 | 270 | 3,000 | 1,350 |
| 1999-02-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-02-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-02-09 | 256 | 280 | 241 | 280 | 14,000 | 1,400 |
| 1999-02-08 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1999-02-05 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1999-02-03 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1999-02-02 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1999-02-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-01-29 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-01-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-01-26 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-01-25 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1999-01-20 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 1999-01-18 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1999-01-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-01-11 | 329 | 330 | 325 | 325 | 20,000 | 1,625 |
| 1999-01-08 | 320 | 330 | 320 | 330 | 2,000 | 1,650 |
| 1999-01-07 | 325 | 330 | 320 | 320 | 14,000 | 1,600 |
| 1999-01-06 | 305 | 330 | 305 | 330 | 5,000 | 1,650 |
| 1999-01-05 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1999-01-04 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
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
