5279 日本興業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 91 | 91 | 90 | 90 | 4,000 | 450 |
| 2009-12-28 | 92 | 92 | 90 | 90 | 7,000 | 450 |
| 2009-12-25 | 96 | 96 | 90 | 90 | 16,000 | 450 |
| 2009-12-24 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2009-12-16 | 91 | 93 | 91 | 93 | 2,000 | 465 |
| 2009-12-11 | 98 | 98 | 98 | 98 | 7,000 | 490 |
| 2009-12-10 | 96 | 98 | 93 | 98 | 4,000 | 490 |
| 2009-12-09 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-12-08 | 96 | 96 | 96 | 96 | 7,000 | 480 |
| 2009-12-07 | 95 | 95 | 93 | 93 | 7,000 | 465 |
| 2009-12-04 | 100 | 101 | 89 | 100 | 10,000 | 500 |
| 2009-12-03 | 93 | 104 | 91 | 104 | 20,000 | 520 |
| 2009-12-02 | 99 | 99 | 98 | 98 | 3,000 | 490 |
| 2009-12-01 | 98 | 98 | 98 | 98 | 8,000 | 490 |
| 2009-11-27 | 91 | 93 | 91 | 93 | 8,000 | 465 |
| 2009-11-26 | 106 | 106 | 106 | 106 | 11,000 | 530 |
| 2009-11-17 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2009-11-12 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2009-11-10 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-11-06 | 114 | 114 | 114 | 114 | 5,000 | 570 |
| 2009-11-05 | 110 | 110 | 109 | 109 | 5,000 | 545 |
| 2009-11-04 | 110 | 111 | 110 | 111 | 3,000 | 555 |
| 2009-10-29 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-10-28 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-10-26 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2009-10-23 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2009-10-22 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2009-10-21 | 104 | 104 | 101 | 101 | 2,000 | 505 |
| 2009-10-06 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 2009-10-05 | 107 | 107 | 105 | 105 | 6,000 | 525 |
| 2009-10-02 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-09-30 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2009-09-29 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-09-24 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2009-09-16 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-09-14 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-09-11 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-09-09 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2009-09-08 | 111 | 111 | 102 | 102 | 9,000 | 510 |
| 2009-09-07 | 111 | 111 | 111 | 111 | 5,000 | 555 |
| 2009-09-04 | 113 | 114 | 113 | 114 | 6,000 | 570 |
| 2009-09-03 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-09-02 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2009-08-28 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2009-08-27 | 115 | 115 | 112 | 112 | 2,000 | 560 |
| 2009-08-25 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2009-08-24 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2009-08-19 | 114 | 115 | 114 | 115 | 5,000 | 575 |
| 2009-08-06 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2009-08-05 | 128 | 128 | 127 | 127 | 5,000 | 635 |
| 2009-08-04 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-07-31 | 128 | 130 | 128 | 130 | 13,000 | 650 |
| 2009-07-28 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-07-27 | 125 | 125 | 125 | 125 | 8,000 | 625 |
| 2009-07-24 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2009-07-23 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2009-07-22 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2009-07-21 | 127 | 127 | 127 | 127 | 5,000 | 635 |
| 2009-07-17 | 127 | 127 | 127 | 127 | 10,000 | 635 |
| 2009-07-16 | 127 | 127 | 127 | 127 | 13,000 | 635 |
| 2009-07-15 | 126 | 126 | 126 | 126 | 10,000 | 630 |
| 2009-07-14 | 127 | 127 | 126 | 126 | 16,000 | 630 |
| 2009-07-13 | 122 | 127 | 121 | 127 | 14,000 | 635 |
| 2009-07-10 | 130 | 130 | 121 | 121 | 17,000 | 605 |
| 2009-07-09 | 130 | 130 | 130 | 130 | 10,000 | 650 |
| 2009-07-08 | 131 | 131 | 129 | 130 | 13,000 | 650 |
| 2009-07-07 | 130 | 132 | 120 | 132 | 28,000 | 660 |
| 2009-07-06 | 131 | 131 | 130 | 130 | 21,000 | 650 |
| 2009-07-03 | 130 | 130 | 130 | 130 | 11,000 | 650 |
| 2009-07-02 | 125 | 130 | 125 | 130 | 26,000 | 650 |
| 2009-07-01 | 118 | 120 | 118 | 120 | 26,000 | 600 |
| 2009-06-29 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-06-25 | 119 | 119 | 119 | 119 | 14,000 | 595 |
| 2009-06-24 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-06-23 | 118 | 122 | 118 | 122 | 13,000 | 610 |
| 2009-06-22 | 120 | 120 | 117 | 117 | 14,000 | 585 |
| 2009-06-19 | 119 | 119 | 119 | 119 | 7,000 | 595 |
| 2009-06-18 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-06-17 | 120 | 120 | 113 | 113 | 11,000 | 565 |
| 2009-06-16 | 120 | 120 | 120 | 120 | 13,000 | 600 |
| 2009-06-15 | 120 | 120 | 120 | 120 | 11,000 | 600 |
| 2009-06-12 | 120 | 120 | 120 | 120 | 12,000 | 600 |
| 2009-06-11 | 118 | 120 | 113 | 120 | 16,000 | 600 |
| 2009-06-10 | 119 | 119 | 118 | 118 | 11,000 | 590 |
| 2009-06-09 | 116 | 120 | 115 | 119 | 15,000 | 595 |
| 2009-06-08 | 113 | 116 | 113 | 115 | 13,000 | 575 |
| 2009-06-05 | 110 | 111 | 110 | 110 | 10,000 | 550 |
| 2009-06-04 | 107 | 110 | 107 | 110 | 7,000 | 550 |
| 2009-06-03 | 104 | 106 | 104 | 106 | 8,000 | 530 |
| 2009-06-02 | 104 | 105 | 104 | 104 | 7,000 | 520 |
| 2009-06-01 | 102 | 102 | 102 | 102 | 15,000 | 510 |
| 2009-05-29 | 101 | 102 | 101 | 102 | 14,000 | 510 |
| 2009-05-28 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2009-05-27 | 103 | 106 | 99 | 99 | 31,000 | 495 |
| 2009-05-26 | 98 | 98 | 98 | 98 | 5,000 | 490 |
| 2009-05-25 | 98 | 98 | 98 | 98 | 23,000 | 490 |
| 2009-05-22 | 101 | 101 | 98 | 98 | 17,000 | 490 |
| 2009-05-21 | 112 | 112 | 97 | 101 | 59,000 | 505 |
| 2009-05-20 | 117 | 117 | 117 | 117 | 57,000 | 585 |
| 2009-05-19 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2009-05-15 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 2009-05-08 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 2009-05-07 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 2009-05-01 | 87 | 89 | 87 | 87 | 3,000 | 435 |
| 2009-04-28 | 87 | 87 | 87 | 87 | 3,000 | 435 |
| 2009-04-27 | 87 | 87 | 87 | 87 | 3,000 | 435 |
| 2009-04-24 | 86 | 87 | 86 | 87 | 4,000 | 435 |
| 2009-04-23 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-04-21 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-04-16 | 86 | 86 | 86 | 86 | 4,000 | 430 |
| 2009-04-09 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2009-04-08 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2009-04-07 | 94 | 94 | 94 | 94 | 6,000 | 470 |
| 2009-04-06 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 2009-04-03 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-04-02 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2009-03-31 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2009-03-30 | 86 | 86 | 76 | 85 | 7,000 | 425 |
| 2009-03-27 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-03-26 | 86 | 86 | 86 | 86 | 11,000 | 430 |
| 2009-03-25 | 86 | 86 | 86 | 86 | 6,000 | 430 |
| 2009-03-24 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-23 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-19 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-18 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-17 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-16 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-13 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-11 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2009-03-10 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-09 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2009-03-06 | 88 | 88 | 88 | 88 | 14,000 | 440 |
| 2009-03-05 | 84 | 84 | 84 | 84 | 4,000 | 420 |
| 2009-03-04 | 80 | 80 | 80 | 80 | 10,000 | 400 |
| 2009-03-03 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2009-02-27 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2009-02-24 | 74 | 74 | 74 | 74 | 3,000 | 370 |
| 2009-02-23 | 73 | 73 | 73 | 73 | 4,000 | 365 |
| 2009-02-19 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2009-02-18 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2009-02-17 | 83 | 83 | 73 | 73 | 4,000 | 365 |
| 2009-02-12 | 80 | 83 | 80 | 83 | 9,000 | 415 |
| 2009-02-06 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2009-02-05 | 85 | 85 | 77 | 77 | 10,000 | 385 |
| 2009-02-04 | 81 | 85 | 81 | 85 | 2,000 | 425 |
| 2009-02-03 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2009-02-02 | 79 | 79 | 79 | 79 | 3,000 | 395 |
| 2009-01-30 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2009-01-29 | 79 | 79 | 79 | 79 | 4,000 | 395 |
| 2009-01-28 | 74 | 74 | 74 | 74 | 3,000 | 370 |
| 2009-01-23 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2009-01-22 | 70 | 79 | 65 | 69 | 9,000 | 345 |
| 2009-01-21 | 75 | 80 | 75 | 80 | 7,000 | 400 |
| 2009-01-06 | 91 | 91 | 91 | 91 | 6,000 | 455 |
| 2009-01-05 | 87 | 87 | 87 | 87 | 6,000 | 435 |
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
