5279 日本興業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-12-25 | 93 | 93 | 89 | 89 | 7,000 | 445 |
| 2003-12-24 | 89 | 93 | 87 | 93 | 10,000 | 465 |
| 2003-12-22 | 95 | 95 | 86 | 88 | 14,000 | 440 |
| 2003-12-19 | 95 | 95 | 92 | 95 | 3,000 | 475 |
| 2003-12-18 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2003-12-17 | 97 | 97 | 91 | 91 | 10,000 | 455 |
| 2003-12-16 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2003-12-15 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2003-12-12 | 93 | 93 | 93 | 93 | 7,000 | 465 |
| 2003-12-11 | 95 | 95 | 93 | 95 | 10,000 | 475 |
| 2003-12-10 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2003-12-08 | 99 | 99 | 99 | 99 | 8,000 | 495 |
| 2003-12-05 | 98 | 98 | 95 | 95 | 9,000 | 475 |
| 2003-12-04 | 95 | 97 | 95 | 95 | 5,000 | 475 |
| 2003-12-03 | 95 | 95 | 95 | 95 | 7,000 | 475 |
| 2003-12-01 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-11-28 | 91 | 95 | 91 | 95 | 11,000 | 475 |
| 2003-11-27 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2003-11-26 | 97 | 97 | 97 | 97 | 6,000 | 485 |
| 2003-11-25 | 93 | 97 | 93 | 97 | 16,000 | 485 |
| 2003-11-21 | 86 | 86 | 85 | 86 | 8,000 | 430 |
| 2003-11-20 | 87 | 87 | 85 | 85 | 13,000 | 425 |
| 2003-11-18 | 94 | 94 | 90 | 90 | 9,000 | 450 |
| 2003-11-12 | 95 | 95 | 94 | 94 | 2,000 | 470 |
| 2003-11-10 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2003-11-07 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2003-11-06 | 100 | 100 | 98 | 98 | 9,000 | 490 |
| 2003-11-05 | 98 | 98 | 98 | 98 | 8,000 | 490 |
| 2003-11-04 | 95 | 95 | 95 | 95 | 6,000 | 475 |
| 2003-10-31 | 95 | 96 | 95 | 96 | 6,000 | 480 |
| 2003-10-30 | 95 | 96 | 95 | 96 | 5,000 | 480 |
| 2003-10-29 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2003-10-28 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2003-10-27 | 97 | 97 | 94 | 94 | 12,000 | 470 |
| 2003-10-22 | 97 | 97 | 96 | 96 | 20,000 | 480 |
| 2003-10-21 | 99 | 99 | 97 | 97 | 23,000 | 485 |
| 2003-10-20 | 100 | 100 | 98 | 98 | 20,000 | 490 |
| 2003-10-17 | 97 | 100 | 96 | 100 | 40,000 | 500 |
| 2003-10-16 | 96 | 96 | 96 | 96 | 11,000 | 480 |
| 2003-10-15 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2003-10-14 | 95 | 96 | 95 | 96 | 8,000 | 480 |
| 2003-10-10 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2003-10-09 | 94 | 94 | 92 | 92 | 3,000 | 460 |
| 2003-10-08 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-10-07 | 97 | 97 | 95 | 95 | 31,000 | 475 |
| 2003-10-06 | 96 | 96 | 95 | 95 | 19,000 | 475 |
| 2003-10-03 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 2003-10-01 | 95 | 95 | 94 | 95 | 12,000 | 475 |
| 2003-09-30 | 95 | 95 | 92 | 92 | 9,000 | 460 |
| 2003-09-29 | 99 | 99 | 98 | 98 | 9,000 | 490 |
| 2003-09-26 | 95 | 98 | 95 | 98 | 2,000 | 490 |
| 2003-09-25 | 95 | 95 | 95 | 95 | 9,000 | 475 |
| 2003-09-24 | 95 | 98 | 95 | 95 | 25,000 | 475 |
| 2003-09-22 | 95 | 95 | 94 | 94 | 18,000 | 470 |
| 2003-09-19 | 94 | 95 | 90 | 90 | 36,000 | 450 |
| 2003-09-17 | 94 | 94 | 90 | 91 | 32,000 | 455 |
| 2003-09-16 | 95 | 95 | 93 | 93 | 10,000 | 465 |
| 2003-09-12 | 95 | 95 | 93 | 93 | 7,000 | 465 |
| 2003-09-11 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-09-10 | 94 | 95 | 94 | 95 | 4,000 | 475 |
| 2003-09-09 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 2003-09-08 | 99 | 99 | 95 | 95 | 14,000 | 475 |
| 2003-09-05 | 98 | 98 | 95 | 95 | 10,000 | 475 |
| 2003-09-04 | 95 | 95 | 95 | 95 | 13,000 | 475 |
| 2003-09-03 | 95 | 95 | 95 | 95 | 7,000 | 475 |
| 2003-09-02 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2003-08-29 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2003-08-28 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-08-27 | 95 | 95 | 95 | 95 | 22,000 | 475 |
| 2003-08-26 | 95 | 95 | 95 | 95 | 10,000 | 475 |
| 2003-08-25 | 100 | 100 | 94 | 94 | 10,000 | 470 |
| 2003-08-22 | 94 | 99 | 94 | 99 | 8,000 | 495 |
| 2003-08-20 | 98 | 98 | 96 | 96 | 4,000 | 480 |
| 2003-08-19 | 95 | 98 | 95 | 98 | 8,000 | 490 |
| 2003-08-18 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 2003-08-12 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-08-11 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2003-08-08 | 97 | 100 | 95 | 95 | 7,000 | 475 |
| 2003-08-07 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2003-08-06 | 99 | 100 | 99 | 100 | 15,000 | 500 |
| 2003-08-05 | 100 | 100 | 95 | 95 | 14,000 | 475 |
| 2003-07-29 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2003-07-28 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2003-07-25 | 99 | 100 | 99 | 100 | 16,000 | 500 |
| 2003-07-18 | 93 | 99 | 90 | 99 | 6,000 | 495 |
| 2003-07-16 | 100 | 100 | 100 | 100 | 15,000 | 500 |
| 2003-07-15 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2003-07-14 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2003-07-09 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-07-08 | 108 | 108 | 98 | 98 | 11,000 | 490 |
| 2003-07-07 | 108 | 108 | 108 | 108 | 8,000 | 540 |
| 2003-07-04 | 100 | 110 | 100 | 110 | 7,000 | 550 |
| 2003-07-03 | 100 | 100 | 98 | 100 | 15,000 | 500 |
| 2003-07-02 | 100 | 100 | 98 | 100 | 14,000 | 500 |
| 2003-06-30 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-06-25 | 100 | 109 | 100 | 100 | 16,000 | 500 |
| 2003-06-24 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-06-23 | 100 | 100 | 100 | 100 | 11,000 | 500 |
| 2003-06-18 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-06-17 | 93 | 99 | 93 | 99 | 2,000 | 495 |
| 2003-06-16 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2003-06-10 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-06-09 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-06-06 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2003-06-05 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2003-06-04 | 97 | 100 | 97 | 100 | 2,000 | 500 |
| 2003-06-02 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-05-28 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-05-27 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-05-26 | 99 | 99 | 99 | 99 | 8,000 | 495 |
| 2003-05-23 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2003-05-21 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-05-20 | 86 | 95 | 85 | 95 | 10,000 | 475 |
| 2003-05-19 | 90 | 99 | 85 | 85 | 14,000 | 425 |
| 2003-05-12 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-05-09 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2003-05-07 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 2003-05-06 | 105 | 105 | 105 | 105 | 8,000 | 525 |
| 2003-05-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-04-25 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2003-04-24 | 92 | 100 | 92 | 100 | 3,000 | 500 |
| 2003-04-22 | 92 | 100 | 85 | 100 | 5,000 | 500 |
| 2003-04-16 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2003-04-15 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-04-14 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-04-08 | 105 | 105 | 105 | 105 | 9,000 | 525 |
| 2003-04-07 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 2003-03-28 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2003-03-27 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-03-25 | 100 | 101 | 100 | 100 | 8,000 | 500 |
| 2003-03-24 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2003-03-20 | 98 | 100 | 98 | 100 | 3,000 | 500 |
| 2003-03-19 | 88 | 98 | 88 | 98 | 3,000 | 490 |
| 2003-03-06 | 107 | 107 | 107 | 107 | 13,000 | 535 |
| 2003-03-05 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2003-02-25 | 100 | 100 | 100 | 100 | 11,000 | 500 |
| 2003-02-24 | 95 | 100 | 95 | 100 | 3,000 | 500 |
| 2003-02-20 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-02-06 | 103 | 105 | 103 | 105 | 20,000 | 525 |
| 2003-02-05 | 99 | 99 | 99 | 99 | 9,000 | 495 |
| 2003-02-04 | 93 | 95 | 93 | 95 | 4,000 | 475 |
| 2003-02-03 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-01-31 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2003-01-30 | 86 | 94 | 86 | 94 | 3,000 | 470 |
| 2003-01-27 | 95 | 95 | 95 | 95 | 21,000 | 475 |
| 2003-01-24 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-01-23 | 80 | 95 | 80 | 95 | 2,000 | 475 |
| 2003-01-21 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2003-01-17 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-01-15 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2003-01-09 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-01-07 | 120 | 120 | 120 | 120 | 16,000 | 600 |
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
