5279 日本興業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28959593957,000475
2001-12-279495909516,000475
2001-12-26949594956,000475
2001-12-25949494943,000470
2001-12-21949494942,000470
2001-12-20949594944,000470
2001-12-199595959515,000475
2001-12-189595959512,000475
2001-12-179495949510,000475
2001-12-14899489944,000470
2001-12-11979797975,000485
2001-12-10999998989,000490
2001-12-07999999995,000495
2001-12-06999999995,000495
2001-12-051001001001006,000500
2001-12-0499100991004,000500
2001-11-301031051001057,000525
2001-11-291031031001003,000500
2001-11-2810310810010822,000540
2001-11-271031031031032,000515
2001-11-261051051001054,000525
2001-11-221071079910511,000525
2001-11-201151151151153,000575
2001-11-191171171171171,000585
2001-11-161171171171172,000585
2001-11-131241331241334,000665
2001-11-091371401371406,000700
2001-11-081401401401403,000700
2001-11-071441441391393,000695
2001-11-061361371361373,000685
2001-11-051301301301304,000650
2001-11-021231231231234,000615
2001-10-311371371191347,000670
2001-10-301371371371372,000685
2001-10-291381381301373,000685
2001-10-261391391391391,000695
2001-10-251391401391403,000700
2001-10-221371371371373,000685
2001-10-121431431431437,000715
2001-10-111311391301305,000650
2001-10-101401401271274,000635
2001-10-091401401401403,000700
2001-10-051401401401403,000700
2001-10-031301431301433,000715
2001-10-011491491491491,000745
2001-09-281481491481497,000745
2001-09-271491491491491,000745
2001-09-261491491491492,000745
2001-09-251491491491491,000745
2001-09-111601601601604,000800
2001-09-101581591581593,000795
2001-09-071571571571573,000785
2001-09-061571571571573,000785
2001-09-051591591591594,000795
2001-09-041391591391592,000795
2001-09-031491591481597,000795
2001-08-311541571541573,000785
2001-08-291631631501595,000795
2001-08-281641641501606,000800
2001-08-211541541541541,000770
2001-08-161601601601605,000800
2001-08-141501501501501,000750
2001-08-101601601601605,000800
2001-08-091601601601603,000800
2001-08-081671671671673,000835
2001-08-071671671671675,000835
2001-08-061651651651654,000825
2001-08-031561601561603,000800
2001-07-311671671671672,000835
2001-07-301671671671671,000835
2001-07-271681681671674,000835
2001-07-261671671671671,000835
2001-07-251671671671671,000835
2001-07-241611611611612,000805
2001-07-231611611611611,000805
2001-07-1716816816816814,000840
2001-07-161681681681683,000840
2001-07-1316816816016810,000840
2001-07-111681681681685,000840
2001-07-101681681681683,000840
2001-07-091681681681683,000840
2001-07-061681681681683,000840
2001-07-051681681681683,000840
2001-06-291471681471686,000840
2001-06-281681681681681,000840
2001-06-271581681581684,000840
2001-06-261501501501502,000750
2001-06-251501501501501,000750
2001-06-221501501481503,000750
2001-06-211501501501501,000750
2001-06-201481481481482,000740
2001-06-181501501501502,000750
2001-06-151601601471474,000735
2001-06-131531651531553,000775
2001-06-111691711691715,000855
2001-06-081711711691694,000845
2001-06-071691691691693,000845
2001-06-061711711711713,000855
2001-06-051681701681688,000840
2001-06-041681681681685,000840
2001-06-0114816814716810,000840
2001-05-311671681671685,000840
2001-05-301681681681681,000840
2001-05-291681681681681,000840
2001-05-281671681671682,000840
2001-05-251681681681687,000840
2001-05-2416716715015012,000750
2001-05-231661661661667,000830
2001-05-221651661651663,000830
2001-05-211651651641656,000825
2001-05-181651651461649,000820
2001-05-161661661651656,000825
2001-05-151661661661664,000830
2001-05-111661661661666,000830
2001-05-101661661661663,000830
2001-05-091661661661663,000830
2001-05-081661661661664,000830
2001-05-071661661661664,000830
2001-05-021681681681682,000840
2001-05-011661661661662,000830
2001-04-271591591591591,000795
2001-04-261591591591591,000795
2001-04-251591591591591,000795
2001-04-201471471471471,000735
2001-04-191451451451453,000725
2001-04-181471471451457,000725
2001-04-121681681681681,000840
2001-04-111681681681684,000840
2001-04-101691691681684,000840
2001-04-091581581581583,000790
2001-04-061601691481486,000740
2001-04-051591601591603,000800
2001-04-021591591581582,000790
2001-03-301491601491604,000800
2001-03-2914615414015332,000765
2001-03-271491491481497,000745
2001-03-2614514914514914,000745
2001-03-2313514413114424,000720
2001-03-2213513513513521,000675
2001-03-2116016013413518,000675
2001-03-191671671601607,000800
2001-03-151691691691691,000845
2001-03-131701701701701,000850
2001-03-121721721721721,000860
2001-03-0917217217217210,000860
2001-03-081791791701728,000860
2001-03-0717017517017211,000860
2001-03-061701751701708,000850
2001-03-0517017916117015,000850
2001-03-021701701701707,000850
2001-03-011701701701702,000850
2001-02-2816917516116912,000845
2001-02-2718018016816923,000845
2001-02-2618018015517622,000880
2001-02-231821841821846,000920
2001-02-221811811811815,000905
2001-02-2118218318018032,000900
2001-02-201831831831831,000915
2001-02-191831831831832,000915
2001-02-161831831831831,000915
2001-02-1318318318318314,000915
2001-02-0919520018318310,000915
2001-02-081901901901903,000950
2001-02-071891891891895,000945
2001-02-061851851801808,000900
2001-02-0518918918018014,000900
2001-02-021811811801809,000900
2001-01-311841901841903,000950
2001-01-301901901901901,000950
2001-01-291901901901903,000950
2001-01-261901901901901,000950
2001-01-251891891891891,000945
2001-01-241801801801801,000900
2001-01-221801811801816,000905
2001-01-191801801801806,000900
2001-01-181801801801802,000900
2001-01-171801801801805,000900
2001-01-161801801751806,000900
2001-01-151801801611617,000805
2001-01-121801901801806,000900
2001-01-112002102002105,0001,050
2001-01-101902001902006,0001,000
2001-01-091901901901902,000950
2001-01-0518018918018012,000900
2001-01-041801801801801,000900

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