5279 日本興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 263 | 265 | 262 | 262 | 45,000 | 1,310 |
| 2005-12-29 | 267 | 271 | 265 | 271 | 44,000 | 1,355 |
| 2005-12-28 | 268 | 268 | 264 | 265 | 37,000 | 1,325 |
| 2005-12-27 | 265 | 275 | 260 | 268 | 88,000 | 1,340 |
| 2005-12-26 | 270 | 270 | 254 | 260 | 150,000 | 1,300 |
| 2005-12-22 | 281 | 281 | 267 | 271 | 114,000 | 1,355 |
| 2005-12-21 | 283 | 289 | 282 | 282 | 34,000 | 1,410 |
| 2005-12-20 | 282 | 289 | 270 | 282 | 81,000 | 1,410 |
| 2005-12-19 | 298 | 298 | 286 | 289 | 55,000 | 1,445 |
| 2005-12-16 | 296 | 296 | 290 | 290 | 45,000 | 1,450 |
| 2005-12-15 | 293 | 294 | 290 | 293 | 31,000 | 1,465 |
| 2005-12-14 | 305 | 308 | 290 | 293 | 122,000 | 1,465 |
| 2005-12-13 | 300 | 310 | 293 | 300 | 159,000 | 1,500 |
| 2005-12-12 | 292 | 305 | 288 | 301 | 275,000 | 1,505 |
| 2005-12-09 | 280 | 287 | 278 | 284 | 163,000 | 1,420 |
| 2005-12-08 | 289 | 302 | 275 | 278 | 1,571,000 | 1,390 |
| 2005-12-07 | 277 | 277 | 270 | 273 | 35,000 | 1,365 |
| 2005-12-06 | 278 | 278 | 270 | 272 | 34,000 | 1,360 |
| 2005-12-05 | 272 | 279 | 268 | 272 | 78,000 | 1,360 |
| 2005-12-02 | 267 | 270 | 265 | 269 | 28,000 | 1,345 |
| 2005-12-01 | 271 | 271 | 264 | 266 | 23,000 | 1,330 |
| 2005-11-30 | 269 | 270 | 265 | 270 | 21,000 | 1,350 |
| 2005-11-29 | 266 | 266 | 264 | 264 | 21,000 | 1,320 |
| 2005-11-28 | 270 | 272 | 265 | 265 | 63,000 | 1,325 |
| 2005-11-25 | 280 | 280 | 266 | 266 | 38,000 | 1,330 |
| 2005-11-24 | 280 | 288 | 271 | 275 | 186,000 | 1,375 |
| 2005-11-22 | 264 | 292 | 261 | 278 | 892,000 | 1,390 |
| 2005-11-21 | 258 | 265 | 257 | 259 | 47,000 | 1,295 |
| 2005-11-18 | 259 | 266 | 255 | 256 | 50,000 | 1,280 |
| 2005-11-17 | 270 | 270 | 255 | 259 | 145,000 | 1,295 |
| 2005-11-16 | 260 | 304 | 255 | 266 | 1,141,000 | 1,330 |
| 2005-11-15 | 258 | 258 | 253 | 256 | 41,000 | 1,280 |
| 2005-11-14 | 247 | 256 | 245 | 256 | 40,000 | 1,280 |
| 2005-11-11 | 242 | 252 | 242 | 247 | 20,000 | 1,235 |
| 2005-11-10 | 252 | 252 | 244 | 247 | 40,000 | 1,235 |
| 2005-11-09 | 254 | 254 | 250 | 252 | 28,000 | 1,260 |
| 2005-11-08 | 255 | 256 | 253 | 256 | 70,000 | 1,280 |
| 2005-11-07 | 259 | 259 | 253 | 254 | 87,000 | 1,270 |
| 2005-11-04 | 250 | 259 | 248 | 254 | 146,000 | 1,270 |
| 2005-11-02 | 245 | 247 | 243 | 245 | 52,000 | 1,225 |
| 2005-11-01 | 243 | 248 | 243 | 248 | 58,000 | 1,240 |
| 2005-10-31 | 245 | 245 | 241 | 243 | 59,000 | 1,215 |
| 2005-10-28 | 243 | 245 | 239 | 240 | 62,000 | 1,200 |
| 2005-10-27 | 238 | 245 | 236 | 243 | 123,000 | 1,215 |
| 2005-10-26 | 259 | 260 | 239 | 242 | 388,000 | 1,210 |
| 2005-10-25 | 259 | 274 | 248 | 254 | 1,871,000 | 1,270 |
| 2005-10-24 | 224 | 304 | 224 | 304 | 3,107,000 | 1,520 |
| 2005-10-21 | 224 | 224 | 221 | 224 | 11,000 | 1,120 |
| 2005-10-20 | 225 | 225 | 222 | 224 | 21,000 | 1,120 |
| 2005-10-19 | 233 | 233 | 222 | 225 | 43,000 | 1,125 |
| 2005-10-18 | 228 | 240 | 227 | 231 | 88,000 | 1,155 |
| 2005-10-17 | 223 | 227 | 223 | 225 | 11,000 | 1,125 |
| 2005-10-14 | 228 | 229 | 222 | 222 | 50,000 | 1,110 |
| 2005-10-13 | 222 | 226 | 221 | 221 | 24,000 | 1,105 |
| 2005-10-12 | 221 | 225 | 220 | 221 | 16,000 | 1,105 |
| 2005-10-11 | 225 | 226 | 217 | 221 | 42,000 | 1,105 |
| 2005-10-07 | 222 | 223 | 222 | 223 | 20,000 | 1,115 |
| 2005-10-06 | 223 | 225 | 221 | 221 | 30,000 | 1,105 |
| 2005-10-05 | 230 | 231 | 222 | 225 | 59,000 | 1,125 |
| 2005-10-04 | 237 | 237 | 223 | 227 | 116,000 | 1,135 |
| 2005-10-03 | 224 | 234 | 218 | 233 | 80,000 | 1,165 |
| 2005-09-30 | 223 | 224 | 214 | 222 | 146,000 | 1,110 |
| 2005-09-29 | 232 | 236 | 221 | 225 | 132,000 | 1,125 |
| 2005-09-28 | 241 | 246 | 225 | 237 | 274,000 | 1,185 |
| 2005-09-27 | 323 | 354 | 241 | 258 | 2,441,000 | 1,290 |
| 2005-09-26 | 214 | 284 | 210 | 284 | 2,612,000 | 1,420 |
| 2005-09-22 | 196 | 205 | 192 | 204 | 131,000 | 1,020 |
| 2005-09-21 | 199 | 202 | 196 | 196 | 74,000 | 980 |
| 2005-09-20 | 203 | 203 | 198 | 199 | 53,000 | 995 |
| 2005-09-16 | 208 | 209 | 202 | 203 | 88,000 | 1,015 |
| 2005-09-15 | 201 | 206 | 201 | 206 | 97,000 | 1,030 |
| 2005-09-14 | 199 | 203 | 198 | 200 | 59,000 | 1,000 |
| 2005-09-13 | 198 | 198 | 197 | 198 | 29,000 | 990 |
| 2005-09-12 | 199 | 199 | 198 | 198 | 24,000 | 990 |
| 2005-09-09 | 198 | 204 | 197 | 198 | 96,000 | 990 |
| 2005-09-08 | 200 | 200 | 197 | 197 | 46,000 | 985 |
| 2005-09-07 | 196 | 210 | 196 | 197 | 363,000 | 985 |
| 2005-09-06 | 200 | 200 | 194 | 194 | 51,000 | 970 |
| 2005-09-05 | 193 | 203 | 193 | 200 | 105,000 | 1,000 |
| 2005-09-02 | 197 | 197 | 195 | 197 | 28,000 | 985 |
| 2005-09-01 | 196 | 196 | 195 | 196 | 11,000 | 980 |
| 2005-08-31 | 194 | 195 | 194 | 194 | 10,000 | 970 |
| 2005-08-30 | 193 | 193 | 193 | 193 | 10,000 | 965 |
| 2005-08-29 | 195 | 195 | 193 | 193 | 17,000 | 965 |
| 2005-08-26 | 198 | 198 | 193 | 193 | 19,000 | 965 |
| 2005-08-25 | 196 | 196 | 195 | 195 | 36,000 | 975 |
| 2005-08-24 | 195 | 198 | 195 | 195 | 66,000 | 975 |
| 2005-08-23 | 195 | 206 | 195 | 203 | 102,000 | 1,015 |
| 2005-08-22 | 193 | 194 | 191 | 194 | 16,000 | 970 |
| 2005-08-19 | 194 | 194 | 192 | 193 | 20,000 | 965 |
| 2005-08-18 | 196 | 196 | 190 | 193 | 61,000 | 965 |
| 2005-08-17 | 195 | 196 | 193 | 196 | 70,000 | 980 |
| 2005-08-16 | 193 | 195 | 192 | 195 | 12,000 | 975 |
| 2005-08-15 | 195 | 196 | 191 | 195 | 23,000 | 975 |
| 2005-08-12 | 199 | 214 | 193 | 195 | 183,000 | 975 |
| 2005-08-11 | 188 | 195 | 188 | 194 | 20,000 | 970 |
| 2005-08-10 | 191 | 191 | 186 | 187 | 25,000 | 935 |
| 2005-08-09 | 188 | 190 | 186 | 186 | 19,000 | 930 |
| 2005-08-08 | 189 | 189 | 183 | 188 | 29,000 | 940 |
| 2005-08-05 | 190 | 190 | 186 | 186 | 28,000 | 930 |
| 2005-08-04 | 187 | 190 | 186 | 189 | 63,000 | 945 |
| 2005-08-03 | 192 | 226 | 187 | 187 | 971,000 | 935 |
| 2005-08-02 | 184 | 189 | 183 | 187 | 41,000 | 935 |
| 2005-08-01 | 185 | 185 | 184 | 185 | 23,000 | 925 |
| 2005-07-29 | 190 | 194 | 187 | 190 | 54,000 | 950 |
| 2005-07-28 | 183 | 188 | 183 | 185 | 68,000 | 925 |
| 2005-07-27 | 178 | 184 | 178 | 180 | 39,000 | 900 |
| 2005-07-26 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2005-07-25 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2005-07-22 | 178 | 178 | 174 | 174 | 3,000 | 870 |
| 2005-07-21 | 176 | 176 | 174 | 174 | 5,000 | 870 |
| 2005-07-20 | 180 | 180 | 175 | 175 | 7,000 | 875 |
| 2005-07-19 | 181 | 181 | 176 | 176 | 31,000 | 880 |
| 2005-07-15 | 180 | 195 | 179 | 180 | 245,000 | 900 |
| 2005-07-14 | 177 | 188 | 176 | 178 | 175,000 | 890 |
| 2005-07-13 | 176 | 176 | 176 | 176 | 26,000 | 880 |
| 2005-07-12 | 174 | 176 | 174 | 176 | 2,000 | 880 |
| 2005-07-11 | 177 | 177 | 173 | 173 | 4,000 | 865 |
| 2005-07-08 | 173 | 176 | 173 | 173 | 11,000 | 865 |
| 2005-07-07 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2005-07-06 | 180 | 180 | 175 | 175 | 6,000 | 875 |
| 2005-07-05 | 182 | 182 | 176 | 176 | 11,000 | 880 |
| 2005-07-04 | 177 | 180 | 177 | 180 | 9,000 | 900 |
| 2005-07-01 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2005-06-30 | 180 | 185 | 175 | 177 | 69,000 | 885 |
| 2005-06-29 | 175 | 204 | 175 | 183 | 658,000 | 915 |
| 2005-06-28 | 169 | 175 | 168 | 172 | 27,000 | 860 |
| 2005-06-27 | 167 | 169 | 167 | 168 | 8,000 | 840 |
| 2005-06-24 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2005-06-23 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 2005-06-22 | 166 | 167 | 165 | 166 | 9,000 | 830 |
| 2005-06-21 | 169 | 169 | 164 | 165 | 5,000 | 825 |
| 2005-06-20 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2005-06-17 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2005-06-16 | 166 | 168 | 166 | 166 | 5,000 | 830 |
| 2005-06-15 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2005-06-14 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2005-06-10 | 168 | 169 | 167 | 169 | 8,000 | 845 |
| 2005-06-09 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2005-06-08 | 168 | 169 | 165 | 169 | 9,000 | 845 |
| 2005-06-07 | 170 | 170 | 168 | 169 | 10,000 | 845 |
| 2005-06-06 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2005-06-03 | 171 | 172 | 170 | 172 | 4,000 | 860 |
| 2005-06-02 | 169 | 171 | 169 | 171 | 3,000 | 855 |
| 2005-06-01 | 164 | 167 | 163 | 167 | 6,000 | 835 |
| 2005-05-31 | 169 | 169 | 162 | 162 | 18,000 | 810 |
| 2005-05-30 | 173 | 173 | 169 | 171 | 12,000 | 855 |
| 2005-05-27 | 173 | 175 | 173 | 175 | 5,000 | 875 |
| 2005-05-26 | 170 | 174 | 170 | 171 | 13,000 | 855 |
| 2005-05-25 | 180 | 180 | 170 | 170 | 41,000 | 850 |
| 2005-05-24 | 168 | 189 | 168 | 180 | 322,000 | 900 |
| 2005-05-23 | 170 | 172 | 169 | 169 | 10,000 | 845 |
| 2005-05-20 | 175 | 176 | 170 | 171 | 60,000 | 855 |
| 2005-05-19 | 178 | 178 | 174 | 174 | 17,000 | 870 |
| 2005-05-18 | 179 | 179 | 176 | 176 | 12,000 | 880 |
| 2005-05-17 | 188 | 188 | 178 | 178 | 12,000 | 890 |
| 2005-05-16 | 189 | 189 | 183 | 187 | 53,000 | 935 |
| 2005-05-13 | 178 | 195 | 178 | 184 | 423,000 | 920 |
| 2005-05-12 | 180 | 180 | 175 | 177 | 68,000 | 885 |
| 2005-05-11 | 172 | 198 | 172 | 179 | 771,000 | 895 |
| 2005-05-10 | 172 | 172 | 171 | 172 | 20,000 | 860 |
| 2005-05-09 | 175 | 176 | 168 | 170 | 70,000 | 850 |
| 2005-05-06 | 173 | 174 | 172 | 174 | 26,000 | 870 |
| 2005-05-02 | 176 | 179 | 174 | 175 | 66,000 | 875 |
| 2005-04-28 | 183 | 195 | 173 | 180 | 515,000 | 900 |
| 2005-04-27 | 176 | 184 | 176 | 178 | 83,000 | 890 |
| 2005-04-26 | 176 | 177 | 174 | 176 | 20,000 | 880 |
| 2005-04-25 | 173 | 176 | 172 | 176 | 25,000 | 880 |
| 2005-04-22 | 173 | 180 | 173 | 173 | 28,000 | 865 |
| 2005-04-21 | 172 | 174 | 167 | 172 | 28,000 | 860 |
| 2005-04-20 | 181 | 181 | 171 | 171 | 13,000 | 855 |
| 2005-04-19 | 169 | 180 | 168 | 180 | 37,000 | 900 |
| 2005-04-18 | 188 | 188 | 174 | 174 | 15,000 | 870 |
| 2005-04-15 | 182 | 197 | 179 | 189 | 89,000 | 945 |
| 2005-04-14 | 188 | 188 | 182 | 182 | 11,000 | 910 |
| 2005-04-13 | 190 | 190 | 160 | 190 | 113,000 | 950 |
| 2005-04-12 | 197 | 208 | 185 | 188 | 59,000 | 940 |
| 2005-04-11 | 191 | 192 | 179 | 192 | 56,000 | 960 |
| 2005-04-08 | 175 | 182 | 175 | 181 | 36,000 | 905 |
| 2005-04-07 | 172 | 174 | 169 | 174 | 13,000 | 870 |
| 2005-04-06 | 170 | 172 | 165 | 170 | 16,000 | 850 |
| 2005-04-05 | 170 | 170 | 165 | 165 | 18,000 | 825 |
| 2005-04-04 | 168 | 170 | 167 | 170 | 13,000 | 850 |
| 2005-03-31 | 164 | 168 | 164 | 165 | 5,000 | 825 |
| 2005-03-30 | 165 | 165 | 158 | 164 | 12,000 | 820 |
| 2005-03-29 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2005-03-28 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2005-03-25 | 174 | 175 | 174 | 174 | 15,000 | 870 |
| 2005-03-24 | 175 | 177 | 171 | 177 | 22,000 | 885 |
| 2005-03-23 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2005-03-22 | 171 | 175 | 171 | 174 | 10,000 | 870 |
| 2005-03-18 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2005-03-17 | 178 | 180 | 177 | 178 | 12,000 | 890 |
| 2005-03-16 | 170 | 178 | 169 | 178 | 9,000 | 890 |
| 2005-03-15 | 171 | 172 | 170 | 170 | 7,000 | 850 |
| 2005-03-14 | 174 | 175 | 173 | 175 | 8,000 | 875 |
| 2005-03-11 | 174 | 177 | 174 | 177 | 13,000 | 885 |
| 2005-03-10 | 180 | 182 | 179 | 179 | 14,000 | 895 |
| 2005-03-09 | 178 | 183 | 177 | 180 | 16,000 | 900 |
| 2005-03-08 | 175 | 179 | 175 | 175 | 15,000 | 875 |
| 2005-03-07 | 174 | 174 | 170 | 173 | 14,000 | 865 |
| 2005-03-04 | 173 | 174 | 171 | 172 | 13,000 | 860 |
| 2005-03-03 | 170 | 178 | 170 | 177 | 45,000 | 885 |
| 2005-03-02 | 183 | 183 | 176 | 179 | 18,000 | 895 |
| 2005-03-01 | 181 | 181 | 175 | 181 | 22,000 | 905 |
| 2005-02-28 | 180 | 185 | 170 | 181 | 46,000 | 905 |
| 2005-02-25 | 185 | 192 | 165 | 178 | 121,000 | 890 |
| 2005-02-24 | 155 | 203 | 155 | 185 | 443,000 | 925 |
| 2005-02-23 | 146 | 155 | 146 | 155 | 55,000 | 775 |
| 2005-02-22 | 148 | 148 | 146 | 146 | 11,000 | 730 |
| 2005-02-21 | 148 | 149 | 148 | 149 | 3,000 | 745 |
| 2005-02-18 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2005-02-17 | 147 | 147 | 145 | 145 | 4,000 | 725 |
| 2005-02-16 | 149 | 150 | 146 | 146 | 14,000 | 730 |
| 2005-02-14 | 146 | 146 | 144 | 144 | 15,000 | 720 |
| 2005-02-09 | 150 | 150 | 147 | 147 | 4,000 | 735 |
| 2005-02-08 | 149 | 150 | 149 | 150 | 7,000 | 750 |
| 2005-02-07 | 149 | 149 | 143 | 148 | 13,000 | 740 |
| 2005-02-04 | 140 | 150 | 140 | 150 | 19,000 | 750 |
| 2005-02-02 | 140 | 141 | 140 | 141 | 6,000 | 705 |
| 2005-02-01 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2005-01-31 | 138 | 140 | 138 | 140 | 2,000 | 700 |
| 2005-01-27 | 137 | 137 | 137 | 137 | 10,000 | 685 |
| 2005-01-26 | 141 | 142 | 141 | 142 | 6,000 | 710 |
| 2005-01-25 | 140 | 140 | 139 | 140 | 14,000 | 700 |
| 2005-01-24 | 138 | 139 | 135 | 139 | 4,000 | 695 |
| 2005-01-21 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2005-01-20 | 137 | 137 | 137 | 137 | 12,000 | 685 |
| 2005-01-19 | 135 | 136 | 135 | 136 | 3,000 | 680 |
| 2005-01-18 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2005-01-17 | 136 | 136 | 133 | 133 | 4,000 | 665 |
| 2005-01-14 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2005-01-13 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2005-01-12 | 134 | 137 | 134 | 137 | 3,000 | 685 |
| 2005-01-11 | 132 | 132 | 131 | 132 | 7,000 | 660 |
| 2005-01-07 | 135 | 135 | 130 | 130 | 10,000 | 650 |
| 2005-01-06 | 139 | 139 | 135 | 135 | 6,000 | 675 |
| 2005-01-05 | 134 | 134 | 130 | 134 | 8,000 | 670 |
| 2005-01-04 | 130 | 130 | 130 | 130 | 1,000 | 650 |
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
