5279 日本興業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-12-28 | 190 | 200 | 190 | 200 | 2,000 | 1,000 |
| 2000-12-27 | 185 | 195 | 185 | 195 | 4,000 | 975 |
| 2000-12-26 | 193 | 200 | 193 | 195 | 9,000 | 975 |
| 2000-12-20 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2000-12-19 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
| 2000-12-18 | 218 | 220 | 218 | 220 | 4,000 | 1,100 |
| 2000-12-15 | 215 | 220 | 215 | 220 | 10,000 | 1,100 |
| 2000-12-11 | 217 | 218 | 217 | 218 | 2,000 | 1,090 |
| 2000-12-08 | 218 | 220 | 218 | 220 | 3,000 | 1,100 |
| 2000-12-07 | 213 | 218 | 213 | 218 | 3,000 | 1,090 |
| 2000-12-06 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2000-12-05 | 210 | 218 | 205 | 218 | 5,000 | 1,090 |
| 2000-12-01 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-11-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-11-28 | 200 | 210 | 200 | 210 | 2,000 | 1,050 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-11-24 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2000-11-22 | 200 | 200 | 190 | 190 | 3,000 | 950 |
| 2000-11-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-11-16 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-11-10 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2000-11-09 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2000-11-08 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2000-11-07 | 215 | 215 | 200 | 215 | 21,000 | 1,075 |
| 2000-10-31 | 200 | 218 | 200 | 218 | 13,000 | 1,090 |
| 2000-10-30 | 200 | 210 | 200 | 205 | 3,000 | 1,025 |
| 2000-10-27 | 210 | 210 | 200 | 210 | 4,000 | 1,050 |
| 2000-10-26 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-10-25 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-10-23 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-10-12 | 239 | 239 | 237 | 238 | 4,000 | 1,190 |
| 2000-10-11 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2000-10-10 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-10-06 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2000-10-05 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-10-03 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-09-29 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2000-09-28 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-09-27 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-09-22 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2000-09-20 | 218 | 218 | 212 | 212 | 4,000 | 1,060 |
| 2000-09-14 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2000-09-11 | 218 | 220 | 218 | 220 | 4,000 | 1,100 |
| 2000-09-08 | 218 | 220 | 218 | 220 | 2,000 | 1,100 |
| 2000-09-07 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-09-06 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
| 2000-09-05 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-09-04 | 217 | 218 | 217 | 218 | 7,000 | 1,090 |
| 2000-09-01 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2000-08-31 | 215 | 218 | 215 | 218 | 5,000 | 1,090 |
| 2000-08-30 | 218 | 225 | 215 | 225 | 5,000 | 1,125 |
| 2000-08-28 | 236 | 236 | 225 | 225 | 6,000 | 1,125 |
| 2000-08-25 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2000-08-24 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-08-23 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-08-22 | 221 | 221 | 220 | 220 | 6,000 | 1,100 |
| 2000-08-21 | 230 | 230 | 221 | 221 | 2,000 | 1,105 |
| 2000-08-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-08-11 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-08-10 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2000-08-09 | 240 | 242 | 240 | 242 | 4,000 | 1,210 |
| 2000-08-08 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-08-07 | 240 | 248 | 240 | 245 | 20,000 | 1,225 |
| 2000-08-04 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2000-08-03 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2000-08-02 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2000-07-27 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-07-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-07-25 | 240 | 240 | 237 | 237 | 2,000 | 1,185 |
| 2000-07-24 | 240 | 240 | 240 | 240 | 12,000 | 1,200 |
| 2000-07-21 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-07-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-07-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-07-14 | 240 | 258 | 240 | 258 | 25,000 | 1,290 |
| 2000-07-11 | 240 | 240 | 230 | 230 | 5,000 | 1,150 |
| 2000-07-10 | 235 | 240 | 235 | 240 | 5,000 | 1,200 |
| 2000-07-07 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-07-06 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2000-07-05 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2000-07-04 | 231 | 231 | 230 | 230 | 3,000 | 1,150 |
| 2000-06-30 | 247 | 248 | 247 | 248 | 2,000 | 1,240 |
| 2000-06-29 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2000-06-28 | 245 | 248 | 245 | 248 | 2,000 | 1,240 |
| 2000-06-27 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2000-06-26 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2000-06-23 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2000-06-21 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-06-09 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2000-06-08 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2000-06-07 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2000-06-06 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2000-06-05 | 240 | 250 | 240 | 240 | 6,000 | 1,200 |
| 2000-06-02 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-06-01 | 220 | 238 | 220 | 238 | 2,000 | 1,190 |
| 2000-05-31 | 240 | 240 | 215 | 239 | 3,000 | 1,195 |
| 2000-05-30 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2000-05-29 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-05-26 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-05-25 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-05-24 | 225 | 225 | 220 | 220 | 2,000 | 1,100 |
| 2000-05-19 | 209 | 210 | 209 | 210 | 2,000 | 1,050 |
| 2000-05-17 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2000-05-12 | 246 | 250 | 246 | 250 | 3,000 | 1,250 |
| 2000-05-11 | 237 | 247 | 237 | 247 | 2,000 | 1,235 |
| 2000-05-10 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2000-05-09 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2000-05-08 | 237 | 238 | 237 | 238 | 9,000 | 1,190 |
| 2000-05-02 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-05-01 | 230 | 238 | 230 | 238 | 5,000 | 1,190 |
| 2000-04-28 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-04-27 | 240 | 240 | 238 | 238 | 2,000 | 1,190 |
| 2000-04-26 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2000-04-25 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2000-04-24 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-04-21 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-04-11 | 267 | 267 | 267 | 267 | 4,000 | 1,335 |
| 2000-04-10 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2000-04-07 | 243 | 244 | 243 | 244 | 3,000 | 1,220 |
| 2000-04-06 | 244 | 244 | 243 | 244 | 5,000 | 1,220 |
| 2000-04-05 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2000-04-04 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2000-03-31 | 260 | 270 | 250 | 270 | 3,000 | 1,350 |
| 2000-03-30 | 250 | 268 | 250 | 268 | 9,000 | 1,340 |
| 2000-03-29 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-03-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-03-23 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-03-22 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-03-13 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2000-03-10 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2000-03-09 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-03-08 | 281 | 300 | 281 | 300 | 7,000 | 1,500 |
| 2000-03-07 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2000-03-06 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2000-03-03 | 210 | 243 | 210 | 243 | 4,000 | 1,215 |
| 2000-03-02 | 235 | 235 | 210 | 210 | 2,000 | 1,050 |
| 2000-03-01 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2000-02-29 | 225 | 240 | 225 | 240 | 4,000 | 1,200 |
| 2000-02-28 | 250 | 250 | 228 | 228 | 2,000 | 1,140 |
| 2000-02-25 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-02-23 | 260 | 260 | 250 | 250 | 4,000 | 1,250 |
| 2000-02-22 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-02-16 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2000-02-15 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2000-02-14 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2000-02-09 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2000-02-08 | 282 | 282 | 251 | 279 | 5,000 | 1,395 |
| 2000-02-07 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2000-02-03 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2000-02-02 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2000-02-01 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2000-01-31 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2000-01-27 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2000-01-26 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2000-01-25 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-01-20 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2000-01-14 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2000-01-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-01-12 | 300 | 300 | 290 | 300 | 3,000 | 1,500 |
| 2000-01-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-01-07 | 310 | 310 | 307 | 307 | 3,000 | 1,535 |
| 2000-01-06 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-01-05 | 295 | 295 | 290 | 295 | 4,000 | 1,475 |
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
