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
1999-12-302852952852953,0001,475
1999-12-292552852552853,0001,425
1999-12-282462552462553,0001,275
1999-12-272502502462463,0001,230
1999-12-242652652652651,0001,325
1999-12-212902902652855,0001,425
1999-12-202802892652655,0001,325
1999-12-1728628928628912,0001,445
1999-12-162882892882892,0001,445
1999-12-152852892852893,0001,445
1999-12-1429029028928959,0001,445
1999-12-132902902892894,0001,445
1999-12-102902902902901,0001,450
1999-12-092972972972971,0001,485
1999-12-082982982982981,0001,490
1999-12-072982982982981,0001,490
1999-12-063003003003008,0001,500
1999-12-032922922922921,0001,460
1999-12-022982992982993,0001,495
1999-12-012952992952992,0001,495
1999-11-302992992992991,0001,495
1999-11-292992992992991,0001,495
1999-11-262902902902901,0001,450
1999-11-242642642642641,0001,320
1999-11-222642642642642,0001,320
1999-11-192982982982981,0001,490
1999-11-182982982982982,0001,490
1999-11-172942942942943,0001,470
1999-11-162802802802805,0001,400
1999-11-152792802792803,0001,400
1999-11-112602712512607,0001,300
1999-11-102592592592591,0001,295
1999-11-022802802802802,0001,400
1999-10-292802992802992,0001,495
1999-10-282992992992991,0001,495
1999-10-272852952852952,0001,475
1999-10-252952952902956,0001,475
1999-10-203003003003001,0001,500
1999-10-193003003003005,0001,500
1999-10-183003003003002,0001,500
1999-10-152882882882882,0001,440
1999-10-143003002752756,0001,375
1999-10-133003003003002,0001,500
1999-10-122952952952951,0001,475
1999-10-072762992762992,0001,495
1999-10-043003002802806,0001,400
1999-09-302853192853193,0001,595
1999-09-293203203203201,0001,600
1999-09-283153153153151,0001,575
1999-09-272903002903004,0001,500
1999-09-242802802752755,0001,375
1999-09-222852852812812,0001,405
1999-09-213003002902904,0001,450
1999-09-203003003003003,0001,500
1999-09-173203203003002,0001,500
1999-09-163013193003008,0001,500
1999-09-143013243013194,0001,595
1999-09-133253253253251,0001,625
1999-09-103243243243241,0001,620
1999-09-093053203003203,0001,600
1999-09-083303303303301,0001,650
1999-09-073303403303403,0001,700
1999-09-063003303003302,0001,650
1999-09-033003003003002,0001,500
1999-09-023403403403401,0001,700
1999-09-013403403403402,0001,700
1999-08-273403403403402,0001,700
1999-08-263403403403401,0001,700
1999-08-253403403403403,0001,700
1999-08-243483483483481,0001,740
1999-08-233303503303503,0001,750
1999-08-203303303303301,0001,650
1999-08-183393393393391,0001,695
1999-08-163343403343402,0001,700
1999-08-123403403403405,0001,700
1999-08-113393393393393,0001,695
1999-08-103403403403401,0001,700
1999-08-093403403003003,0001,500
1999-08-063403403403402,0001,700
1999-08-053453453453451,0001,725
1999-08-043103303103302,0001,650
1999-08-033303403103108,0001,550
1999-08-023303303303305,0001,650
1999-07-2932533332533310,0001,665
1999-07-283323323303305,0001,650
1999-07-2732033031533012,0001,650
1999-07-263153203153205,0001,600
1999-07-233153203153206,0001,600
1999-07-223113113113111,0001,555
1999-07-213113113113111,0001,555
1999-07-193103183103108,0001,550
1999-07-162943102943109,0001,550
1999-07-152802802802802,0001,400
1999-07-143003002802803,0001,400
1999-07-133003003003006,0001,500
1999-07-123263263053055,0001,525
1999-07-0933233232532510,0001,625
1999-07-0831034630832135,0001,605
1999-07-0730030829930836,0001,540
1999-07-062952952802869,0001,430
1999-07-052902902832858,0001,425
1999-07-022902902902901,0001,450
1999-06-293083083003003,0001,500
1999-06-283003083003085,0001,540
1999-06-252942942942943,0001,470
1999-06-242852852802803,0001,400
1999-06-223003003003002,0001,500
1999-06-213003003003002,0001,500
1999-06-143003003003001,0001,500
1999-06-103043043043041,0001,520
1999-06-093043043043041,0001,520
1999-06-0829830929830415,0001,520
1999-06-072982982982981,0001,490
1999-06-042992992992993,0001,495
1999-06-033003033003034,0001,515
1999-06-023043043043041,0001,520
1999-05-272992992992993,0001,495
1999-05-262922922922926,0001,460
1999-05-212922922922921,0001,460
1999-05-202922922922921,0001,460
1999-05-143203203203201,0001,600
1999-05-133373373203204,0001,600
1999-05-123373373213213,0001,605
1999-05-113213213213212,0001,605
1999-05-103303303203203,0001,600
1999-05-073103203103203,0001,600
1999-05-063053083053082,0001,540
1999-04-303103102912913,0001,455
1999-04-283073072973005,0001,500
1999-04-273003103003102,0001,550
1999-04-263043042972977,0001,485
1999-04-232892892892891,0001,445
1999-04-212972972972971,0001,485
1999-04-202972972972972,0001,485
1999-04-123423423423424,0001,710
1999-04-093283283203267,0001,630
1999-04-083213253203255,0001,625
1999-04-073403403103106,0001,550
1999-04-0629032729032022,0001,600
1999-04-0528028026328010,0001,400
1999-04-022902902802806,0001,400
1999-04-012932942932942,0001,470
1999-03-312942942942943,0001,470
1999-03-302942942942941,0001,470
1999-03-292902942902944,0001,470
1999-03-262902902902901,0001,450
1999-03-252942942902907,0001,450
1999-03-243003003003006,0001,500
1999-03-232942942942941,0001,470
1999-03-192952952802804,0001,400
1999-03-182952952952951,0001,475
1999-03-172802902802905,0001,450
1999-03-162902902902901,0001,450
1999-03-152902902902902,0001,450
1999-03-123003002902903,0001,450
1999-03-113003003003002,0001,500
1999-03-103003003003001,0001,500
1999-03-093003003003001,0001,500
1999-03-083003003003001,0001,500
1999-03-053003003003002,0001,500
1999-03-043003003003001,0001,500
1999-03-033003003003001,0001,500
1999-03-022953002953002,0001,500
1999-03-013003002952952,0001,475
1999-02-263003003003001,0001,500
1999-02-252902902902901,0001,450
1999-02-242902902902903,0001,450
1999-02-232902902902902,0001,450
1999-02-182342702342703,0001,350
1999-02-152702702702701,0001,350
1999-02-102802802802801,0001,400
1999-02-0925628024128014,0001,400
1999-02-082862862862862,0001,430
1999-02-052862862862863,0001,430
1999-02-032882882882881,0001,440
1999-02-022892892892891,0001,445
1999-02-012902902902901,0001,450
1999-01-292952952952951,0001,475
1999-01-272902902902901,0001,450
1999-01-262902902902902,0001,450
1999-01-252902902902904,0001,450
1999-01-202992992992993,0001,495
1999-01-183203203203203,0001,600
1999-01-133203203203201,0001,600
1999-01-1132933032532520,0001,625
1999-01-083203303203302,0001,650
1999-01-0732533032032014,0001,600
1999-01-063053303053305,0001,650
1999-01-053053053053055,0001,525
1999-01-043003053003052,0001,525

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