5279 日本興業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2007-12-26 | 104 | 104 | 103 | 104 | 6,000 | 520 |
| 2007-12-25 | 104 | 104 | 104 | 104 | 6,000 | 520 |
| 2007-12-21 | 105 | 105 | 104 | 104 | 4,000 | 520 |
| 2007-12-20 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2007-12-19 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2007-12-17 | 110 | 110 | 109 | 110 | 7,000 | 550 |
| 2007-12-14 | 111 | 111 | 110 | 111 | 9,000 | 555 |
| 2007-12-13 | 112 | 112 | 112 | 112 | 4,000 | 560 |
| 2007-12-12 | 112 | 112 | 112 | 112 | 14,000 | 560 |
| 2007-12-11 | 110 | 112 | 110 | 112 | 4,000 | 560 |
| 2007-12-10 | 110 | 111 | 110 | 110 | 10,000 | 550 |
| 2007-12-07 | 110 | 110 | 110 | 110 | 11,000 | 550 |
| 2007-12-06 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2007-12-05 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2007-12-04 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2007-12-03 | 109 | 109 | 108 | 109 | 5,000 | 545 |
| 2007-11-30 | 108 | 110 | 108 | 110 | 9,000 | 550 |
| 2007-11-29 | 108 | 110 | 108 | 110 | 5,000 | 550 |
| 2007-11-28 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2007-11-22 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2007-11-20 | 111 | 111 | 102 | 102 | 3,000 | 510 |
| 2007-11-19 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2007-11-16 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2007-11-14 | 105 | 107 | 105 | 106 | 3,000 | 530 |
| 2007-11-12 | 116 | 116 | 100 | 105 | 15,000 | 525 |
| 2007-11-08 | 120 | 120 | 119 | 119 | 5,000 | 595 |
| 2007-11-07 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2007-11-06 | 125 | 125 | 123 | 123 | 7,000 | 615 |
| 2007-11-05 | 125 | 125 | 121 | 122 | 10,000 | 610 |
| 2007-11-02 | 119 | 122 | 119 | 122 | 3,000 | 610 |
| 2007-11-01 | 122 | 122 | 120 | 120 | 4,000 | 600 |
| 2007-10-31 | 122 | 122 | 121 | 122 | 5,000 | 610 |
| 2007-10-30 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2007-10-29 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2007-10-26 | 119 | 119 | 118 | 118 | 5,000 | 590 |
| 2007-10-24 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2007-10-23 | 122 | 122 | 119 | 119 | 5,000 | 595 |
| 2007-10-22 | 117 | 118 | 116 | 118 | 6,000 | 590 |
| 2007-10-19 | 116 | 117 | 115 | 117 | 10,000 | 585 |
| 2007-10-18 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2007-10-17 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2007-10-15 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2007-10-12 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2007-10-11 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2007-10-09 | 126 | 126 | 123 | 123 | 6,000 | 615 |
| 2007-10-05 | 122 | 122 | 121 | 121 | 6,000 | 605 |
| 2007-10-04 | 119 | 121 | 119 | 121 | 4,000 | 605 |
| 2007-10-03 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 2007-10-02 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2007-09-28 | 118 | 119 | 118 | 119 | 7,000 | 595 |
| 2007-09-27 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2007-09-26 | 114 | 115 | 114 | 115 | 20,000 | 575 |
| 2007-09-25 | 115 | 115 | 114 | 114 | 4,000 | 570 |
| 2007-09-21 | 115 | 115 | 113 | 113 | 20,000 | 565 |
| 2007-09-20 | 121 | 121 | 116 | 117 | 7,000 | 585 |
| 2007-09-19 | 119 | 119 | 118 | 118 | 3,000 | 590 |
| 2007-09-18 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2007-09-14 | 121 | 121 | 121 | 121 | 6,000 | 605 |
| 2007-09-12 | 123 | 123 | 123 | 123 | 6,000 | 615 |
| 2007-09-10 | 127 | 127 | 123 | 123 | 4,000 | 615 |
| 2007-09-06 | 136 | 136 | 131 | 135 | 5,000 | 675 |
| 2007-09-05 | 131 | 137 | 131 | 135 | 9,000 | 675 |
| 2007-09-04 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2007-09-03 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2007-08-30 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2007-08-29 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2007-08-28 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2007-08-27 | 131 | 132 | 131 | 131 | 6,000 | 655 |
| 2007-08-24 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2007-08-23 | 130 | 132 | 130 | 132 | 3,000 | 660 |
| 2007-08-22 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2007-08-21 | 129 | 129 | 127 | 127 | 2,000 | 635 |
| 2007-08-20 | 128 | 130 | 125 | 125 | 13,000 | 625 |
| 2007-08-17 | 137 | 137 | 125 | 125 | 15,000 | 625 |
| 2007-08-16 | 129 | 129 | 129 | 129 | 6,000 | 645 |
| 2007-08-15 | 131 | 132 | 129 | 129 | 8,000 | 645 |
| 2007-08-14 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2007-08-13 | 139 | 139 | 136 | 136 | 6,000 | 680 |
| 2007-08-10 | 138 | 138 | 137 | 138 | 12,000 | 690 |
| 2007-08-09 | 139 | 144 | 138 | 140 | 12,000 | 700 |
| 2007-08-08 | 141 | 145 | 141 | 141 | 6,000 | 705 |
| 2007-08-07 | 150 | 150 | 141 | 141 | 7,000 | 705 |
| 2007-08-06 | 138 | 155 | 138 | 145 | 36,000 | 725 |
| 2007-08-03 | 140 | 141 | 136 | 137 | 20,000 | 685 |
| 2007-08-02 | 138 | 140 | 138 | 140 | 5,000 | 700 |
| 2007-07-31 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2007-07-30 | 143 | 143 | 133 | 142 | 16,000 | 710 |
| 2007-07-27 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2007-07-26 | 146 | 146 | 143 | 143 | 8,000 | 715 |
| 2007-07-25 | 146 | 147 | 146 | 146 | 4,000 | 730 |
| 2007-07-24 | 145 | 147 | 145 | 146 | 12,000 | 730 |
| 2007-07-23 | 154 | 154 | 150 | 150 | 19,000 | 750 |
| 2007-07-20 | 150 | 150 | 149 | 149 | 5,000 | 745 |
| 2007-07-18 | 154 | 154 | 152 | 152 | 5,000 | 760 |
| 2007-07-17 | 156 | 156 | 154 | 154 | 9,000 | 770 |
| 2007-07-13 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2007-07-12 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2007-07-11 | 158 | 158 | 156 | 156 | 6,000 | 780 |
| 2007-07-10 | 165 | 165 | 160 | 160 | 24,000 | 800 |
| 2007-07-09 | 160 | 170 | 158 | 165 | 93,000 | 825 |
| 2007-07-06 | 156 | 165 | 154 | 158 | 59,000 | 790 |
| 2007-07-05 | 153 | 153 | 150 | 151 | 14,000 | 755 |
| 2007-07-04 | 151 | 154 | 149 | 150 | 17,000 | 750 |
| 2007-07-03 | 153 | 163 | 147 | 150 | 99,000 | 750 |
| 2007-07-02 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2007-06-29 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2007-06-28 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2007-06-26 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2007-06-25 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2007-06-22 | 153 | 153 | 152 | 152 | 7,000 | 760 |
| 2007-06-21 | 151 | 155 | 151 | 154 | 7,000 | 770 |
| 2007-06-20 | 154 | 154 | 153 | 153 | 21,000 | 765 |
| 2007-06-19 | 152 | 154 | 152 | 154 | 8,000 | 770 |
| 2007-06-18 | 152 | 154 | 152 | 152 | 6,000 | 760 |
| 2007-06-15 | 152 | 152 | 151 | 151 | 3,000 | 755 |
| 2007-06-14 | 149 | 152 | 149 | 152 | 4,000 | 760 |
| 2007-06-13 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2007-06-12 | 156 | 156 | 154 | 154 | 9,000 | 770 |
| 2007-06-11 | 159 | 159 | 155 | 155 | 12,000 | 775 |
| 2007-06-08 | 151 | 154 | 151 | 154 | 13,000 | 770 |
| 2007-06-07 | 153 | 153 | 148 | 148 | 8,000 | 740 |
| 2007-06-06 | 154 | 157 | 152 | 153 | 15,000 | 765 |
| 2007-06-05 | 153 | 153 | 147 | 147 | 7,000 | 735 |
| 2007-06-04 | 147 | 151 | 147 | 150 | 7,000 | 750 |
| 2007-06-01 | 147 | 148 | 147 | 147 | 3,000 | 735 |
| 2007-05-31 | 145 | 146 | 145 | 146 | 2,000 | 730 |
| 2007-05-30 | 150 | 154 | 142 | 145 | 13,000 | 725 |
| 2007-05-29 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2007-05-28 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2007-05-25 | 145 | 146 | 145 | 145 | 5,000 | 725 |
| 2007-05-24 | 142 | 149 | 142 | 145 | 7,000 | 725 |
| 2007-05-21 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2007-05-18 | 140 | 141 | 140 | 141 | 4,000 | 705 |
| 2007-05-17 | 145 | 145 | 141 | 141 | 6,000 | 705 |
| 2007-05-16 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2007-05-15 | 143 | 143 | 141 | 141 | 4,000 | 705 |
| 2007-05-14 | 147 | 148 | 146 | 148 | 10,000 | 740 |
| 2007-05-09 | 157 | 157 | 155 | 155 | 5,000 | 775 |
| 2007-05-08 | 157 | 160 | 157 | 160 | 11,000 | 800 |
| 2007-05-07 | 157 | 157 | 152 | 156 | 23,000 | 780 |
| 2007-05-02 | 147 | 158 | 147 | 156 | 28,000 | 780 |
| 2007-05-01 | 140 | 145 | 140 | 145 | 3,000 | 725 |
| 2007-04-27 | 141 | 141 | 140 | 140 | 5,000 | 700 |
| 2007-04-26 | 138 | 141 | 138 | 141 | 4,000 | 705 |
| 2007-04-25 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2007-04-24 | 132 | 135 | 132 | 135 | 3,000 | 675 |
| 2007-04-23 | 140 | 140 | 131 | 133 | 15,000 | 665 |
| 2007-04-20 | 141 | 142 | 140 | 140 | 14,000 | 700 |
| 2007-04-19 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2007-04-17 | 145 | 145 | 142 | 142 | 3,000 | 710 |
| 2007-04-16 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2007-04-13 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2007-04-12 | 145 | 145 | 144 | 145 | 8,000 | 725 |
| 2007-04-11 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2007-04-10 | 150 | 150 | 149 | 150 | 5,000 | 750 |
| 2007-04-09 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2007-04-06 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2007-04-05 | 152 | 152 | 149 | 150 | 25,000 | 750 |
| 2007-04-04 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2007-04-03 | 153 | 153 | 152 | 152 | 3,000 | 760 |
| 2007-04-02 | 155 | 155 | 154 | 154 | 2,000 | 770 |
| 2007-03-28 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2007-03-26 | 158 | 158 | 156 | 158 | 8,000 | 790 |
| 2007-03-22 | 156 | 159 | 155 | 158 | 8,000 | 790 |
| 2007-03-19 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2007-03-16 | 162 | 162 | 159 | 159 | 14,000 | 795 |
| 2007-03-15 | 159 | 160 | 158 | 159 | 20,000 | 795 |
| 2007-03-14 | 161 | 163 | 159 | 159 | 11,000 | 795 |
| 2007-03-13 | 163 | 165 | 163 | 163 | 7,000 | 815 |
| 2007-03-09 | 159 | 162 | 159 | 162 | 5,000 | 810 |
| 2007-03-08 | 158 | 161 | 158 | 159 | 3,000 | 795 |
| 2007-03-07 | 157 | 160 | 157 | 159 | 19,000 | 795 |
| 2007-03-06 | 162 | 162 | 158 | 159 | 12,000 | 795 |
| 2007-03-05 | 164 | 164 | 158 | 158 | 35,000 | 790 |
| 2007-03-02 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 2007-03-01 | 164 | 164 | 161 | 161 | 7,000 | 805 |
| 2007-02-28 | 163 | 164 | 158 | 164 | 52,000 | 820 |
| 2007-02-27 | 166 | 168 | 166 | 166 | 13,000 | 830 |
| 2007-02-26 | 166 | 167 | 165 | 165 | 21,000 | 825 |
| 2007-02-23 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2007-02-22 | 163 | 163 | 161 | 161 | 16,000 | 805 |
| 2007-02-21 | 162 | 164 | 161 | 164 | 6,000 | 820 |
| 2007-02-20 | 162 | 163 | 160 | 163 | 9,000 | 815 |
| 2007-02-19 | 160 | 163 | 160 | 162 | 18,000 | 810 |
| 2007-02-16 | 163 | 163 | 161 | 162 | 12,000 | 810 |
| 2007-02-15 | 165 | 165 | 163 | 163 | 14,000 | 815 |
| 2007-02-14 | 164 | 166 | 164 | 165 | 13,000 | 825 |
| 2007-02-13 | 163 | 166 | 163 | 165 | 22,000 | 825 |
| 2007-02-09 | 163 | 163 | 162 | 162 | 12,000 | 810 |
| 2007-02-08 | 165 | 165 | 163 | 165 | 18,000 | 825 |
| 2007-02-07 | 165 | 165 | 162 | 164 | 12,000 | 820 |
| 2007-02-06 | 167 | 167 | 164 | 164 | 20,000 | 820 |
| 2007-02-05 | 172 | 172 | 161 | 165 | 86,000 | 825 |
| 2007-02-02 | 163 | 186 | 163 | 167 | 798,000 | 835 |
| 2007-02-01 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2007-01-31 | 163 | 163 | 161 | 161 | 8,000 | 805 |
| 2007-01-30 | 165 | 165 | 163 | 163 | 3,000 | 815 |
| 2007-01-29 | 165 | 167 | 165 | 165 | 7,000 | 825 |
| 2007-01-26 | 164 | 164 | 163 | 163 | 6,000 | 815 |
| 2007-01-25 | 165 | 170 | 164 | 164 | 27,000 | 820 |
| 2007-01-24 | 163 | 165 | 159 | 165 | 56,000 | 825 |
| 2007-01-23 | 164 | 166 | 161 | 166 | 22,000 | 830 |
| 2007-01-22 | 169 | 169 | 164 | 166 | 10,000 | 830 |
| 2007-01-19 | 170 | 170 | 165 | 167 | 11,000 | 835 |
| 2007-01-18 | 176 | 176 | 168 | 170 | 15,000 | 850 |
| 2007-01-17 | 174 | 178 | 167 | 171 | 106,000 | 855 |
| 2007-01-16 | 157 | 174 | 157 | 170 | 207,000 | 850 |
| 2007-01-15 | 149 | 155 | 143 | 154 | 26,000 | 770 |
| 2007-01-12 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2007-01-11 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2007-01-10 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2007-01-09 | 155 | 155 | 151 | 151 | 5,000 | 755 |
| 2007-01-05 | 155 | 155 | 151 | 151 | 5,000 | 755 |
| 2007-01-04 | 153 | 153 | 150 | 150 | 6,000 | 750 |
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
