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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 95 | 95 | 93 | 95 | 7,000 | 475 |
| 2001-12-27 | 94 | 95 | 90 | 95 | 16,000 | 475 |
| 2001-12-26 | 94 | 95 | 94 | 95 | 6,000 | 475 |
| 2001-12-25 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2001-12-21 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2001-12-20 | 94 | 95 | 94 | 94 | 4,000 | 470 |
| 2001-12-19 | 95 | 95 | 95 | 95 | 15,000 | 475 |
| 2001-12-18 | 95 | 95 | 95 | 95 | 12,000 | 475 |
| 2001-12-17 | 94 | 95 | 94 | 95 | 10,000 | 475 |
| 2001-12-14 | 89 | 94 | 89 | 94 | 4,000 | 470 |
| 2001-12-11 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2001-12-10 | 99 | 99 | 98 | 98 | 9,000 | 490 |
| 2001-12-07 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2001-12-06 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2001-12-05 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2001-12-04 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2001-11-30 | 103 | 105 | 100 | 105 | 7,000 | 525 |
| 2001-11-29 | 103 | 103 | 100 | 100 | 3,000 | 500 |
| 2001-11-28 | 103 | 108 | 100 | 108 | 22,000 | 540 |
| 2001-11-27 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2001-11-26 | 105 | 105 | 100 | 105 | 4,000 | 525 |
| 2001-11-22 | 107 | 107 | 99 | 105 | 11,000 | 525 |
| 2001-11-20 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2001-11-19 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2001-11-16 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2001-11-13 | 124 | 133 | 124 | 133 | 4,000 | 665 |
| 2001-11-09 | 137 | 140 | 137 | 140 | 6,000 | 700 |
| 2001-11-08 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2001-11-07 | 144 | 144 | 139 | 139 | 3,000 | 695 |
| 2001-11-06 | 136 | 137 | 136 | 137 | 3,000 | 685 |
| 2001-11-05 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2001-11-02 | 123 | 123 | 123 | 123 | 4,000 | 615 |
| 2001-10-31 | 137 | 137 | 119 | 134 | 7,000 | 670 |
| 2001-10-30 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2001-10-29 | 138 | 138 | 130 | 137 | 3,000 | 685 |
| 2001-10-26 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2001-10-25 | 139 | 140 | 139 | 140 | 3,000 | 700 |
| 2001-10-22 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2001-10-12 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 2001-10-11 | 131 | 139 | 130 | 130 | 5,000 | 650 |
| 2001-10-10 | 140 | 140 | 127 | 127 | 4,000 | 635 |
| 2001-10-09 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2001-10-05 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2001-10-03 | 130 | 143 | 130 | 143 | 3,000 | 715 |
| 2001-10-01 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-09-28 | 148 | 149 | 148 | 149 | 7,000 | 745 |
| 2001-09-27 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-09-26 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2001-09-25 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-09-11 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2001-09-10 | 158 | 159 | 158 | 159 | 3,000 | 795 |
| 2001-09-07 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2001-09-06 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2001-09-05 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 2001-09-04 | 139 | 159 | 139 | 159 | 2,000 | 795 |
| 2001-09-03 | 149 | 159 | 148 | 159 | 7,000 | 795 |
| 2001-08-31 | 154 | 157 | 154 | 157 | 3,000 | 785 |
| 2001-08-29 | 163 | 163 | 150 | 159 | 5,000 | 795 |
| 2001-08-28 | 164 | 164 | 150 | 160 | 6,000 | 800 |
| 2001-08-21 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2001-08-16 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2001-08-14 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-08-10 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2001-08-09 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2001-08-08 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2001-08-07 | 167 | 167 | 167 | 167 | 5,000 | 835 |
| 2001-08-06 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2001-08-03 | 156 | 160 | 156 | 160 | 3,000 | 800 |
| 2001-07-31 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2001-07-30 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2001-07-27 | 168 | 168 | 167 | 167 | 4,000 | 835 |
| 2001-07-26 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2001-07-25 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2001-07-24 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2001-07-23 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2001-07-17 | 168 | 168 | 168 | 168 | 14,000 | 840 |
| 2001-07-16 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2001-07-13 | 168 | 168 | 160 | 168 | 10,000 | 840 |
| 2001-07-11 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2001-07-10 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2001-07-09 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2001-07-06 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2001-07-05 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2001-06-29 | 147 | 168 | 147 | 168 | 6,000 | 840 |
| 2001-06-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2001-06-27 | 158 | 168 | 158 | 168 | 4,000 | 840 |
| 2001-06-26 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-06-25 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-06-22 | 150 | 150 | 148 | 150 | 3,000 | 750 |
| 2001-06-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-06-20 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2001-06-18 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-06-15 | 160 | 160 | 147 | 147 | 4,000 | 735 |
| 2001-06-13 | 153 | 165 | 153 | 155 | 3,000 | 775 |
| 2001-06-11 | 169 | 171 | 169 | 171 | 5,000 | 855 |
| 2001-06-08 | 171 | 171 | 169 | 169 | 4,000 | 845 |
| 2001-06-07 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2001-06-06 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2001-06-05 | 168 | 170 | 168 | 168 | 8,000 | 840 |
| 2001-06-04 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2001-06-01 | 148 | 168 | 147 | 168 | 10,000 | 840 |
| 2001-05-31 | 167 | 168 | 167 | 168 | 5,000 | 840 |
| 2001-05-30 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2001-05-29 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2001-05-28 | 167 | 168 | 167 | 168 | 2,000 | 840 |
| 2001-05-25 | 168 | 168 | 168 | 168 | 7,000 | 840 |
| 2001-05-24 | 167 | 167 | 150 | 150 | 12,000 | 750 |
| 2001-05-23 | 166 | 166 | 166 | 166 | 7,000 | 830 |
| 2001-05-22 | 165 | 166 | 165 | 166 | 3,000 | 830 |
| 2001-05-21 | 165 | 165 | 164 | 165 | 6,000 | 825 |
| 2001-05-18 | 165 | 165 | 146 | 164 | 9,000 | 820 |
| 2001-05-16 | 166 | 166 | 165 | 165 | 6,000 | 825 |
| 2001-05-15 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2001-05-11 | 166 | 166 | 166 | 166 | 6,000 | 830 |
| 2001-05-10 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2001-05-09 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2001-05-08 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2001-05-07 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2001-05-02 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2001-05-01 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2001-04-27 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-04-26 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-04-25 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-04-20 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2001-04-19 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2001-04-18 | 147 | 147 | 145 | 145 | 7,000 | 725 |
| 2001-04-12 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2001-04-11 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2001-04-10 | 169 | 169 | 168 | 168 | 4,000 | 840 |
| 2001-04-09 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2001-04-06 | 160 | 169 | 148 | 148 | 6,000 | 740 |
| 2001-04-05 | 159 | 160 | 159 | 160 | 3,000 | 800 |
| 2001-04-02 | 159 | 159 | 158 | 158 | 2,000 | 790 |
| 2001-03-30 | 149 | 160 | 149 | 160 | 4,000 | 800 |
| 2001-03-29 | 146 | 154 | 140 | 153 | 32,000 | 765 |
| 2001-03-27 | 149 | 149 | 148 | 149 | 7,000 | 745 |
| 2001-03-26 | 145 | 149 | 145 | 149 | 14,000 | 745 |
| 2001-03-23 | 135 | 144 | 131 | 144 | 24,000 | 720 |
| 2001-03-22 | 135 | 135 | 135 | 135 | 21,000 | 675 |
| 2001-03-21 | 160 | 160 | 134 | 135 | 18,000 | 675 |
| 2001-03-19 | 167 | 167 | 160 | 160 | 7,000 | 800 |
| 2001-03-15 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2001-03-13 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-03-12 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2001-03-09 | 172 | 172 | 172 | 172 | 10,000 | 860 |
| 2001-03-08 | 179 | 179 | 170 | 172 | 8,000 | 860 |
| 2001-03-07 | 170 | 175 | 170 | 172 | 11,000 | 860 |
| 2001-03-06 | 170 | 175 | 170 | 170 | 8,000 | 850 |
| 2001-03-05 | 170 | 179 | 161 | 170 | 15,000 | 850 |
| 2001-03-02 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2001-03-01 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2001-02-28 | 169 | 175 | 161 | 169 | 12,000 | 845 |
| 2001-02-27 | 180 | 180 | 168 | 169 | 23,000 | 845 |
| 2001-02-26 | 180 | 180 | 155 | 176 | 22,000 | 880 |
| 2001-02-23 | 182 | 184 | 182 | 184 | 6,000 | 920 |
| 2001-02-22 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2001-02-21 | 182 | 183 | 180 | 180 | 32,000 | 900 |
| 2001-02-20 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2001-02-19 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2001-02-16 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2001-02-13 | 183 | 183 | 183 | 183 | 14,000 | 915 |
| 2001-02-09 | 195 | 200 | 183 | 183 | 10,000 | 915 |
| 2001-02-08 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-02-07 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2001-02-06 | 185 | 185 | 180 | 180 | 8,000 | 900 |
| 2001-02-05 | 189 | 189 | 180 | 180 | 14,000 | 900 |
| 2001-02-02 | 181 | 181 | 180 | 180 | 9,000 | 900 |
| 2001-01-31 | 184 | 190 | 184 | 190 | 3,000 | 950 |
| 2001-01-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-01-29 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-01-26 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-01-25 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-01-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-01-22 | 180 | 181 | 180 | 181 | 6,000 | 905 |
| 2001-01-19 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2001-01-18 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2001-01-17 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2001-01-16 | 180 | 180 | 175 | 180 | 6,000 | 900 |
| 2001-01-15 | 180 | 180 | 161 | 161 | 7,000 | 805 |
| 2001-01-12 | 180 | 190 | 180 | 180 | 6,000 | 900 |
| 2001-01-11 | 200 | 210 | 200 | 210 | 5,000 | 1,050 |
| 2001-01-10 | 190 | 200 | 190 | 200 | 6,000 | 1,000 |
| 2001-01-09 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-01-05 | 180 | 189 | 180 | 180 | 12,000 | 900 |
| 2001-01-04 | 180 | 180 | 180 | 180 | 1,000 | 900 |
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
