5279 日本興業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2002-12-25 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2002-12-24 | 99 | 99 | 97 | 99 | 8,000 | 495 |
| 2002-12-18 | 106 | 106 | 106 | 106 | 6,000 | 530 |
| 2002-12-17 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 2002-12-16 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2002-12-11 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2002-12-10 | 107 | 107 | 107 | 107 | 5,000 | 535 |
| 2002-12-09 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2002-12-06 | 107 | 107 | 107 | 107 | 6,000 | 535 |
| 2002-12-05 | 101 | 102 | 101 | 102 | 7,000 | 510 |
| 2002-12-03 | 88 | 88 | 88 | 88 | 3,000 | 440 |
| 2002-11-27 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2002-11-26 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2002-11-25 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2002-11-08 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2002-11-07 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-11-06 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2002-11-05 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2002-11-01 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2002-10-29 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2002-10-28 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2002-10-25 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2002-10-23 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-10-21 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-10-18 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-10-17 | 82 | 96 | 82 | 95 | 3,000 | 475 |
| 2002-10-08 | 101 | 101 | 101 | 101 | 8,000 | 505 |
| 2002-10-07 | 97 | 97 | 97 | 97 | 10,000 | 485 |
| 2002-10-04 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2002-10-03 | 90 | 90 | 90 | 90 | 13,000 | 450 |
| 2002-10-02 | 77 | 90 | 77 | 90 | 2,000 | 450 |
| 2002-09-30 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-09-27 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-09-26 | 102 | 102 | 102 | 102 | 6,000 | 510 |
| 2002-09-19 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2002-09-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-09-11 | 100 | 100 | 100 | 100 | 20,000 | 500 |
| 2002-09-06 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2002-09-05 | 98 | 98 | 98 | 98 | 22,000 | 490 |
| 2002-09-03 | 101 | 101 | 100 | 100 | 4,000 | 500 |
| 2002-09-02 | 102 | 110 | 102 | 110 | 3,000 | 550 |
| 2002-08-29 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2002-08-28 | 102 | 113 | 102 | 113 | 11,000 | 565 |
| 2002-08-26 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2002-08-21 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2002-08-14 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2002-08-07 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-08-06 | 115 | 120 | 115 | 120 | 4,000 | 600 |
| 2002-08-05 | 120 | 120 | 120 | 120 | 23,000 | 600 |
| 2002-08-02 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-07-31 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2002-07-30 | 115 | 115 | 115 | 115 | 10,000 | 575 |
| 2002-07-29 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-07-26 | 115 | 115 | 115 | 115 | 9,000 | 575 |
| 2002-07-25 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2002-07-24 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-07-22 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-07-17 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2002-07-16 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-07-12 | 118 | 118 | 118 | 118 | 7,000 | 590 |
| 2002-07-11 | 126 | 126 | 126 | 126 | 6,000 | 630 |
| 2002-07-10 | 121 | 121 | 121 | 121 | 6,000 | 605 |
| 2002-07-09 | 116 | 116 | 116 | 116 | 6,000 | 580 |
| 2002-07-04 | 98 | 99 | 98 | 99 | 2,000 | 495 |
| 2002-07-02 | 108 | 108 | 108 | 108 | 9,000 | 540 |
| 2002-07-01 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2002-06-27 | 107 | 107 | 107 | 107 | 4,000 | 535 |
| 2002-06-25 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2002-06-24 | 111 | 111 | 105 | 105 | 2,000 | 525 |
| 2002-06-19 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-06-18 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-06-11 | 116 | 116 | 116 | 116 | 6,000 | 580 |
| 2002-06-10 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 2002-06-07 | 116 | 116 | 116 | 116 | 4,000 | 580 |
| 2002-06-06 | 116 | 116 | 116 | 116 | 4,000 | 580 |
| 2002-06-04 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-06-03 | 110 | 110 | 105 | 105 | 8,000 | 525 |
| 2002-05-31 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2002-05-30 | 115 | 117 | 112 | 113 | 12,000 | 565 |
| 2002-05-29 | 119 | 119 | 112 | 112 | 4,000 | 560 |
| 2002-05-28 | 115 | 124 | 115 | 124 | 14,000 | 620 |
| 2002-05-27 | 108 | 110 | 108 | 110 | 3,000 | 550 |
| 2002-05-23 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2002-05-13 | 114 | 115 | 114 | 115 | 7,000 | 575 |
| 2002-05-10 | 115 | 115 | 115 | 115 | 7,000 | 575 |
| 2002-05-09 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-05-07 | 105 | 105 | 101 | 105 | 17,000 | 525 |
| 2002-05-02 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-05-01 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-04-30 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-04-26 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-04-25 | 105 | 105 | 105 | 105 | 8,000 | 525 |
| 2002-04-24 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2002-04-19 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-04-12 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2002-04-11 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2002-04-09 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-04-08 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-04-05 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 2002-04-04 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-04-03 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-04-02 | 102 | 110 | 102 | 110 | 16,000 | 550 |
| 2002-04-01 | 110 | 110 | 100 | 100 | 3,000 | 500 |
| 2002-03-29 | 107 | 110 | 107 | 110 | 5,000 | 550 |
| 2002-03-28 | 104 | 110 | 104 | 110 | 5,000 | 550 |
| 2002-03-26 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2002-03-25 | 110 | 111 | 109 | 110 | 5,000 | 550 |
| 2002-03-22 | 109 | 110 | 109 | 110 | 5,000 | 550 |
| 2002-03-20 | 110 | 111 | 110 | 110 | 9,000 | 550 |
| 2002-03-19 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-03-14 | 120 | 120 | 115 | 115 | 3,000 | 575 |
| 2002-03-12 | 129 | 130 | 129 | 129 | 5,000 | 645 |
| 2002-03-11 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-03-08 | 119 | 124 | 119 | 124 | 8,000 | 620 |
| 2002-03-07 | 120 | 120 | 118 | 118 | 4,000 | 590 |
| 2002-03-06 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2002-03-05 | 115 | 115 | 115 | 115 | 10,000 | 575 |
| 2002-03-04 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-03-01 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-02-28 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2002-02-27 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2002-02-26 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2002-02-25 | 102 | 102 | 100 | 100 | 2,000 | 500 |
| 2002-02-21 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 2002-02-20 | 105 | 105 | 100 | 100 | 5,000 | 500 |
| 2002-02-18 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2002-02-15 | 100 | 102 | 100 | 101 | 153,000 | 505 |
| 2002-02-14 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-02-13 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2002-02-12 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2002-02-08 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2002-02-07 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2002-02-06 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2002-02-05 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2002-02-04 | 95 | 95 | 94 | 94 | 10,000 | 470 |
| 2002-01-31 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2002-01-30 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-01-29 | 102 | 102 | 94 | 102 | 5,000 | 510 |
| 2002-01-28 | 100 | 100 | 100 | 100 | 11,000 | 500 |
| 2002-01-25 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-01-22 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2002-01-21 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2002-01-11 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2002-01-10 | 99 | 99 | 97 | 97 | 7,000 | 485 |
| 2002-01-09 | 96 | 97 | 96 | 97 | 11,000 | 485 |
| 2002-01-08 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2002-01-07 | 97 | 97 | 92 | 97 | 36,000 | 485 |
| 2002-01-04 | 95 | 95 | 95 | 95 | 13,000 | 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
