5279 日本興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 85 | 86 | 85 | 86 | 2,000 | 430 |
| 2008-12-29 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2008-12-26 | 82 | 82 | 82 | 82 | 4,000 | 410 |
| 2008-12-25 | 90 | 90 | 80 | 81 | 10,000 | 405 |
| 2008-12-24 | 89 | 90 | 89 | 90 | 4,000 | 450 |
| 2008-12-22 | 89 | 90 | 89 | 90 | 11,000 | 450 |
| 2008-12-19 | 89 | 89 | 89 | 89 | 8,000 | 445 |
| 2008-12-18 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 2008-12-17 | 89 | 89 | 89 | 89 | 8,000 | 445 |
| 2008-12-16 | 92 | 92 | 92 | 92 | 8,000 | 460 |
| 2008-12-15 | 82 | 93 | 80 | 93 | 15,000 | 465 |
| 2008-12-12 | 80 | 81 | 80 | 81 | 16,000 | 405 |
| 2008-12-11 | 74 | 80 | 74 | 80 | 5,000 | 400 |
| 2008-12-10 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2008-12-09 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2008-12-08 | 73 | 74 | 73 | 74 | 9,000 | 370 |
| 2008-12-05 | 70 | 70 | 70 | 70 | 9,000 | 350 |
| 2008-12-04 | 65 | 67 | 65 | 67 | 4,000 | 335 |
| 2008-12-03 | 64 | 65 | 64 | 65 | 9,000 | 325 |
| 2008-12-02 | 64 | 64 | 64 | 64 | 11,000 | 320 |
| 2008-12-01 | 63 | 64 | 63 | 64 | 17,000 | 320 |
| 2008-11-28 | 63 | 63 | 63 | 63 | 11,000 | 315 |
| 2008-11-27 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2008-11-26 | 69 | 69 | 58 | 58 | 12,000 | 290 |
| 2008-11-25 | 69 | 69 | 69 | 69 | 7,000 | 345 |
| 2008-11-21 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2008-11-20 | 73 | 73 | 70 | 70 | 12,000 | 350 |
| 2008-11-19 | 70 | 73 | 70 | 73 | 12,000 | 365 |
| 2008-11-18 | 74 | 74 | 69 | 69 | 11,000 | 345 |
| 2008-11-17 | 74 | 74 | 74 | 74 | 11,000 | 370 |
| 2008-11-14 | 74 | 74 | 74 | 74 | 12,000 | 370 |
| 2008-11-13 | 74 | 74 | 74 | 74 | 12,000 | 370 |
| 2008-11-12 | 74 | 74 | 74 | 74 | 3,000 | 370 |
| 2008-11-11 | 74 | 74 | 74 | 74 | 6,000 | 370 |
| 2008-11-10 | 74 | 74 | 74 | 74 | 9,000 | 370 |
| 2008-11-07 | 73 | 74 | 73 | 74 | 16,000 | 370 |
| 2008-11-06 | 72 | 73 | 70 | 72 | 35,000 | 360 |
| 2008-11-05 | 65 | 69 | 65 | 69 | 11,000 | 345 |
| 2008-11-04 | 63 | 69 | 62 | 62 | 12,000 | 310 |
| 2008-10-31 | 63 | 63 | 62 | 63 | 9,000 | 315 |
| 2008-10-30 | 59 | 64 | 59 | 63 | 16,000 | 315 |
| 2008-10-29 | 57 | 59 | 57 | 59 | 7,000 | 295 |
| 2008-10-28 | 52 | 54 | 52 | 53 | 6,000 | 265 |
| 2008-10-27 | 55 | 56 | 51 | 51 | 14,000 | 255 |
| 2008-10-24 | 53 | 55 | 53 | 55 | 3,000 | 275 |
| 2008-10-23 | 51 | 54 | 51 | 54 | 9,000 | 270 |
| 2008-10-22 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2008-10-21 | 55 | 55 | 50 | 51 | 20,000 | 255 |
| 2008-10-17 | 49 | 49 | 48 | 48 | 3,000 | 240 |
| 2008-10-16 | 47 | 48 | 47 | 47 | 8,000 | 235 |
| 2008-10-15 | 54 | 54 | 49 | 52 | 18,000 | 260 |
| 2008-10-14 | 49 | 52 | 47 | 52 | 31,000 | 260 |
| 2008-10-10 | 46 | 50 | 40 | 40 | 63,000 | 200 |
| 2008-10-09 | 51 | 55 | 47 | 47 | 86,000 | 235 |
| 2008-10-08 | 65 | 65 | 50 | 50 | 60,000 | 250 |
| 2008-10-07 | 63 | 71 | 63 | 65 | 29,000 | 325 |
| 2008-10-06 | 85 | 85 | 80 | 80 | 11,000 | 400 |
| 2008-10-03 | 82 | 85 | 81 | 85 | 7,000 | 425 |
| 2008-10-02 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2008-09-30 | 80 | 85 | 80 | 85 | 5,000 | 425 |
| 2008-09-29 | 86 | 87 | 85 | 85 | 10,000 | 425 |
| 2008-09-25 | 85 | 85 | 85 | 85 | 12,000 | 425 |
| 2008-09-24 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-09-22 | 81 | 88 | 81 | 88 | 4,000 | 440 |
| 2008-09-19 | 80 | 80 | 79 | 79 | 7,000 | 395 |
| 2008-09-18 | 79 | 80 | 79 | 79 | 6,000 | 395 |
| 2008-09-17 | 80 | 80 | 79 | 79 | 12,000 | 395 |
| 2008-09-12 | 78 | 78 | 78 | 78 | 3,000 | 390 |
| 2008-09-10 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2008-09-09 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-09-08 | 82 | 82 | 82 | 82 | 4,000 | 410 |
| 2008-09-05 | 83 | 83 | 79 | 79 | 25,000 | 395 |
| 2008-09-04 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2008-09-03 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2008-09-02 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2008-09-01 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2008-08-29 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-08-28 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2008-08-27 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2008-08-26 | 81 | 81 | 81 | 81 | 2,000 | 405 |
| 2008-08-25 | 80 | 81 | 80 | 81 | 2,000 | 405 |
| 2008-08-22 | 82 | 82 | 77 | 77 | 3,000 | 385 |
| 2008-08-20 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2008-08-14 | 84 | 86 | 83 | 83 | 13,000 | 415 |
| 2008-08-07 | 94 | 97 | 93 | 95 | 7,000 | 475 |
| 2008-08-06 | 99 | 99 | 94 | 94 | 7,000 | 470 |
| 2008-08-05 | 96 | 96 | 95 | 95 | 12,000 | 475 |
| 2008-08-04 | 100 | 100 | 99 | 100 | 3,000 | 500 |
| 2008-08-01 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-07-30 | 101 | 101 | 100 | 100 | 3,000 | 500 |
| 2008-07-29 | 101 | 101 | 100 | 100 | 5,000 | 500 |
| 2008-07-28 | 103 | 103 | 102 | 102 | 7,000 | 510 |
| 2008-07-25 | 102 | 102 | 102 | 102 | 11,000 | 510 |
| 2008-07-22 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2008-07-18 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2008-07-17 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-07-16 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2008-07-15 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2008-07-14 | 102 | 102 | 100 | 100 | 4,000 | 500 |
| 2008-07-11 | 104 | 104 | 101 | 103 | 8,000 | 515 |
| 2008-07-10 | 110 | 110 | 105 | 105 | 11,000 | 525 |
| 2008-07-09 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-07-08 | 112 | 112 | 112 | 112 | 14,000 | 560 |
| 2008-07-07 | 108 | 108 | 108 | 108 | 14,000 | 540 |
| 2008-07-04 | 101 | 103 | 101 | 103 | 2,000 | 515 |
| 2008-07-03 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2008-07-02 | 101 | 102 | 100 | 100 | 6,000 | 500 |
| 2008-07-01 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2008-06-30 | 103 | 103 | 101 | 101 | 5,000 | 505 |
| 2008-06-27 | 107 | 107 | 103 | 103 | 14,000 | 515 |
| 2008-06-26 | 107 | 107 | 107 | 107 | 4,000 | 535 |
| 2008-06-25 | 105 | 106 | 105 | 106 | 18,000 | 530 |
| 2008-06-24 | 108 | 108 | 103 | 105 | 10,000 | 525 |
| 2008-06-23 | 103 | 107 | 103 | 107 | 12,000 | 535 |
| 2008-06-20 | 109 | 109 | 104 | 106 | 3,000 | 530 |
| 2008-06-18 | 105 | 108 | 105 | 106 | 6,000 | 530 |
| 2008-06-17 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2008-06-16 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2008-06-11 | 103 | 105 | 103 | 105 | 6,000 | 525 |
| 2008-06-10 | 103 | 104 | 103 | 104 | 12,000 | 520 |
| 2008-06-06 | 112 | 112 | 109 | 110 | 10,000 | 550 |
| 2008-06-05 | 108 | 110 | 107 | 110 | 12,000 | 550 |
| 2008-06-04 | 107 | 107 | 106 | 106 | 7,000 | 530 |
| 2008-06-03 | 107 | 108 | 107 | 108 | 2,000 | 540 |
| 2008-06-02 | 104 | 108 | 104 | 108 | 9,000 | 540 |
| 2008-05-30 | 109 | 109 | 106 | 106 | 2,000 | 530 |
| 2008-05-29 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2008-05-28 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2008-05-27 | 110 | 111 | 110 | 111 | 2,000 | 555 |
| 2008-05-26 | 111 | 112 | 111 | 112 | 7,000 | 560 |
| 2008-05-23 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2008-05-22 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2008-05-21 | 112 | 113 | 111 | 113 | 12,000 | 565 |
| 2008-05-20 | 110 | 112 | 110 | 111 | 10,000 | 555 |
| 2008-05-19 | 110 | 111 | 110 | 111 | 7,000 | 555 |
| 2008-05-16 | 109 | 111 | 108 | 111 | 16,000 | 555 |
| 2008-05-15 | 106 | 115 | 105 | 106 | 66,000 | 530 |
| 2008-05-14 | 105 | 109 | 105 | 105 | 11,000 | 525 |
| 2008-05-13 | 106 | 107 | 106 | 107 | 5,000 | 535 |
| 2008-05-12 | 105 | 106 | 105 | 105 | 3,000 | 525 |
| 2008-05-09 | 114 | 114 | 104 | 105 | 61,000 | 525 |
| 2008-05-08 | 100 | 124 | 100 | 112 | 460,000 | 560 |
| 2008-05-07 | 97 | 97 | 94 | 95 | 11,000 | 475 |
| 2008-05-02 | 96 | 97 | 96 | 97 | 5,000 | 485 |
| 2008-05-01 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2008-04-30 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2008-04-28 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2008-04-25 | 99 | 99 | 95 | 95 | 14,000 | 475 |
| 2008-04-24 | 100 | 100 | 99 | 99 | 4,000 | 495 |
| 2008-04-23 | 97 | 100 | 96 | 100 | 4,000 | 500 |
| 2008-04-22 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2008-04-21 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-04-18 | 100 | 100 | 98 | 98 | 3,000 | 490 |
| 2008-04-17 | 93 | 109 | 93 | 99 | 24,000 | 495 |
| 2008-04-16 | 90 | 93 | 90 | 92 | 20,000 | 460 |
| 2008-04-15 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2008-04-14 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2008-04-11 | 97 | 97 | 95 | 95 | 10,000 | 475 |
| 2008-04-10 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2008-04-09 | 100 | 100 | 97 | 100 | 13,000 | 500 |
| 2008-04-08 | 104 | 104 | 100 | 100 | 7,000 | 500 |
| 2008-04-07 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2008-04-04 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2008-04-02 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2008-04-01 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-03-31 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2008-03-27 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2008-03-26 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2008-03-25 | 100 | 101 | 100 | 101 | 5,000 | 505 |
| 2008-03-21 | 98 | 100 | 98 | 100 | 7,000 | 500 |
| 2008-03-17 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2008-03-14 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-03-13 | 95 | 96 | 95 | 96 | 5,000 | 480 |
| 2008-03-11 | 94 | 94 | 94 | 94 | 4,000 | 470 |
| 2008-03-10 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2008-03-06 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2008-03-05 | 100 | 103 | 100 | 102 | 9,000 | 510 |
| 2008-03-04 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2008-03-03 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2008-02-29 | 103 | 103 | 102 | 102 | 6,000 | 510 |
| 2008-02-28 | 103 | 108 | 103 | 103 | 4,000 | 515 |
| 2008-02-27 | 104 | 104 | 101 | 101 | 8,000 | 505 |
| 2008-02-26 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2008-02-25 | 100 | 101 | 100 | 100 | 3,000 | 500 |
| 2008-02-22 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2008-02-21 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2008-02-20 | 99 | 99 | 98 | 98 | 2,000 | 490 |
| 2008-02-19 | 99 | 99 | 98 | 98 | 4,000 | 490 |
| 2008-02-18 | 100 | 100 | 99 | 99 | 2,000 | 495 |
| 2008-02-15 | 98 | 100 | 98 | 100 | 11,000 | 500 |
| 2008-02-12 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2008-02-07 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2008-02-06 | 98 | 98 | 98 | 98 | 6,000 | 490 |
| 2008-02-05 | 100 | 100 | 97 | 97 | 7,000 | 485 |
| 2008-02-04 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2008-02-01 | 98 | 98 | 96 | 96 | 5,000 | 480 |
| 2008-01-31 | 102 | 102 | 96 | 96 | 11,000 | 480 |
| 2008-01-30 | 98 | 98 | 97 | 97 | 2,000 | 485 |
| 2008-01-28 | 100 | 100 | 97 | 97 | 21,000 | 485 |
| 2008-01-25 | 97 | 100 | 96 | 100 | 20,000 | 500 |
| 2008-01-24 | 96 | 96 | 95 | 96 | 7,000 | 480 |
| 2008-01-23 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2008-01-22 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2008-01-21 | 95 | 100 | 95 | 100 | 4,000 | 500 |
| 2008-01-18 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2008-01-17 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2008-01-15 | 100 | 100 | 95 | 95 | 7,000 | 475 |
| 2008-01-11 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2008-01-10 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2008-01-09 | 104 | 104 | 101 | 101 | 3,000 | 505 |
| 2008-01-08 | 110 | 110 | 103 | 103 | 11,000 | 515 |
| 2008-01-07 | 106 | 107 | 104 | 107 | 9,000 | 535 |
| 2008-01-04 | 107 | 107 | 101 | 104 | 16,000 | 520 |
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
