5279 日本興業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	130	130	126	126	4,000	630
2004-12-28	128	128	128	128	7,000	640
2004-12-27	125	128	125	128	15,000	640
2004-12-24	124	124	124	124	1,000	620
2004-12-22	124	124	124	124	1,000	620
2004-12-21	127	127	124	124	4,000	620
2004-12-20	127	128	127	128	2,000	640
2004-12-17	127	127	127	127	2,000	635
2004-12-16	127	127	125	125	6,000	625
2004-12-14	126	126	126	126	3,000	630
2004-12-13	125	126	125	126	5,000	630
2004-12-10	125	125	125	125	1,000	625
2004-12-09	125	129	120	123	15,000	615
2004-12-08	125	125	125	125	4,000	625
2004-12-07	129	129	129	129	5,000	645
2004-12-06	130	130	126	126	6,000	630
2004-12-03	125	128	125	128	15,000	640
2004-12-01	125	125	125	125	1,000	625
2004-11-30	126	126	125	125	8,000	625
2004-11-29	127	127	127	127	3,000	635
2004-11-26	127	127	127	127	4,000	635
2004-11-25	125	127	125	127	13,000	635
2004-11-24	126	126	124	125	3,000	625
2004-11-19	123	123	123	123	1,000	615
2004-11-16	124	124	124	124	6,000	620
2004-11-15	130	130	130	130	5,000	650
2004-11-12	129	129	129	129	1,000	645
2004-11-11	129	129	129	129	2,000	645
2004-11-10	129	130	129	130	5,000	650
2004-11-09	130	130	130	130	4,000	650
2004-11-08	130	134	130	134	4,000	670
2004-11-05	129	129	129	129	10,000	645
2004-11-04	128	128	128	128	1,000	640
2004-11-02	128	128	128	128	1,000	640
2004-11-01	128	128	128	128	9,000	640
2004-10-28	129	129	129	129	2,000	645
2004-10-27	130	130	130	130	1,000	650
2004-10-25	128	128	128	128	5,000	640
2004-10-21	125	130	125	130	11,000	650
2004-10-20	125	125	125	125	1,000	625
2004-10-19	125	125	125	125	10,000	625
2004-10-18	123	123	123	123	1,000	615
2004-10-15	123	123	123	123	1,000	615
2004-10-13	122	122	122	122	2,000	610
2004-10-07	128	128	128	128	1,000	640
2004-10-06	129	129	129	129	6,000	645
2004-10-05	129	129	129	129	5,000	645
2004-10-04	124	129	124	129	4,000	645
2004-09-30	129	129	129	129	2,000	645
2004-09-29	127	127	127	127	4,000	635
2004-09-28	127	127	127	127	2,000	635
2004-09-27	126	126	126	126	8,000	630
2004-09-24	122	126	122	126	5,000	630
2004-09-22	126	126	120	120	6,000	600
2004-09-21	122	127	122	127	10,000	635
2004-09-17	127	127	127	127	2,000	635
2004-09-16	125	126	125	126	5,000	630
2004-09-13	120	120	120	120	2,000	600
2004-09-10	128	129	128	129	3,000	645
2004-09-07	129	129	125	125	10,000	625
2004-09-06	125	125	122	125	13,000	625
2004-09-03	122	126	122	126	2,000	630
2004-09-02	125	125	125	125	3,000	625
2004-09-01	122	122	122	122	1,000	610
2004-08-31	125	125	125	125	2,000	625
2004-08-30	121	121	121	121	6,000	605
2004-08-26	129	129	129	129	4,000	645
2004-08-25	125	129	125	129	3,000	645
2004-08-24	124	124	123	123	8,000	615
2004-08-23	123	123	123	123	3,000	615
2004-08-19	120	120	120	120	1,000	600
2004-08-18	124	124	121	121	13,000	605
2004-08-17	124	124	124	124	2,000	620
2004-08-16	120	120	120	120	2,000	600
2004-08-13	120	123	120	123	6,000	615
2004-08-12	129	129	129	129	1,000	645
2004-08-11	119	133	119	133	36,000	665
2004-08-10	119	119	119	119	3,000	595
2004-08-09	122	122	122	122	6,000	610
2004-08-06	134	134	121	122	20,000	610
2004-08-05	134	134	134	134	15,000	670
2004-08-04	130	134	129	134	9,000	670
2004-08-03	135	135	133	135	7,000	675
2004-08-02	132	132	132	132	3,000	660
2004-07-30	130	130	130	130	1,000	650
2004-07-28	138	139	120	139	27,000	695
2004-07-27	138	138	138	138	5,000	690
2004-07-26	139	139	139	139	4,000	695
2004-07-22	135	138	135	138	10,000	690
2004-07-21	134	135	134	135	3,000	675
2004-07-20	144	144	134	134	30,000	670
2004-07-16	136	144	136	144	6,000	720
2004-07-15	134	134	134	134	4,000	670
2004-07-14	134	134	134	134	10,000	670
2004-07-13	134	134	134	134	1,000	670
2004-07-12	134	134	134	134	10,000	670
2004-07-06	147	147	145	145	13,000	725
2004-07-05	144	150	138	148	12,000	740
2004-07-02	135	138	135	138	5,000	690
2004-07-01	135	135	135	135	4,000	675
2004-06-30	135	135	134	134	3,000	670
2004-06-29	139	139	139	139	5,000	695
2004-06-28	126	140	126	140	3,000	700
2004-06-25	122	125	122	125	12,000	625
2004-06-23	119	119	119	119	2,000	595
2004-06-22	121	121	119	119	4,000	595
2004-06-18	119	119	119	119	2,000	595
2004-06-17	121	121	121	121	1,000	605
2004-06-15	120	120	119	120	15,000	600
2004-06-14	120	120	120	120	17,000	600
2004-06-11	120	120	120	120	2,000	600
2004-06-09	119	119	119	119	4,000	595
2004-06-08	120	120	118	118	10,000	590
2004-06-07	120	120	119	119	12,000	595
2004-06-04	120	120	120	120	4,000	600
2004-06-03	120	120	120	120	2,000	600
2004-06-02	120	120	120	120	2,000	600
2004-05-28	125	125	125	125	3,000	625
2004-05-26	129	129	129	129	1,000	645
2004-05-25	129	129	129	129	4,000	645
2004-05-21	129	129	129	129	1,000	645
2004-05-17	125	125	120	120	5,000	600
2004-05-12	132	132	132	132	1,000	660
2004-05-11	125	125	125	125	1,000	625
2004-05-10	138	138	138	138	2,000	690
2004-05-07	140	140	140	140	5,000	700
2004-05-06	140	140	140	140	6,000	700
2004-04-28	145	145	145	145	3,000	725
2004-04-27	145	145	145	145	4,000	725
2004-04-21	137	137	131	131	14,000	655
2004-04-20	137	137	135	137	9,000	685
2004-04-19	137	137	137	137	1,000	685
2004-04-15	138	138	120	130	10,000	650
2004-04-14	136	138	136	138	2,000	690
2004-04-12	130	130	130	130	1,000	650
2004-04-06	145	145	145	145	6,000	725
2004-04-05	142	142	142	142	5,000	710
2004-04-02	135	144	135	136	8,000	680
2004-04-01	135	138	135	137	4,000	685
2004-03-31	148	150	145	145	26,000	725
2004-03-30	134	143	134	143	8,000	715
2004-03-29	129	134	128	132	16,000	660
2004-03-26	128	128	127	128	11,000	640
2004-03-25	127	127	122	126	33,000	630
2004-03-24	122	122	122	122	1,000	610
2004-03-23	120	121	119	121	10,000	605
2004-03-22	121	124	120	120	8,000	600
2004-03-18	120	123	120	120	17,000	600
2004-03-17	117	120	117	120	15,000	600
2004-03-16	116	116	115	115	17,000	575
2004-03-15	114	114	112	114	6,000	570
2004-03-11	111	111	111	111	19,000	555
2004-03-10	111	111	111	111	1,000	555
2004-03-08	114	114	111	111	17,000	555
2004-03-05	110	112	110	112	10,000	560
2004-03-04	107	107	106	107	7,000	535
2004-03-03	107	107	107	107	2,000	535
2004-03-02	107	107	107	107	3,000	535
2004-03-01	104	104	104	104	1,000	520
2004-02-27	105	105	104	104	12,000	520
2004-02-25	105	105	105	105	5,000	525
2004-02-24	104	105	104	105	13,000	525
2004-02-23	105	106	104	104	10,000	520
2004-02-19	101	101	101	101	1,000	505
2004-02-12	110	110	110	110	1,000	550
2004-02-06	112	112	110	110	19,000	550
2004-02-05	107	107	106	106	8,000	530
2004-02-04	104	104	104	104	1,000	520
2004-02-03	104	104	104	104	3,000	520
2004-02-02	105	105	105	105	4,000	525
2004-01-30	103	104	103	104	4,000	520
2004-01-28	105	105	103	103	11,000	515
2004-01-27	106	106	105	105	20,000	525
2004-01-26	98	107	98	106	20,000	530
2004-01-23	97	97	96	96	16,000	480
2004-01-22	99	99	96	96	4,000	480
2004-01-21	104	104	101	101	3,000	505
2004-01-20	105	107	105	107	12,000	535
2004-01-19	99	107	99	107	13,000	535
2004-01-16	97	97	97	97	7,000	485
2004-01-15	95	95	94	94	10,000	470
2004-01-13	95	95	95	95	2,000	475
2004-01-09	95	95	95	95	3,000	475
2004-01-08	92	92	92	92	1,000	460
2004-01-07	94	94	90	90	9,000	450
2004-01-06	94	94	94	94	1,000	470
2004-01-05	94	94	90	90	10,000	450

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