5279 日本興業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 102 | 102 | 101 | 101 | 6,000 | 505 |
| 2010-12-29 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2010-12-28 | 103 | 103 | 102 | 102 | 5,000 | 510 |
| 2010-12-27 | 104 | 104 | 100 | 102 | 20,000 | 510 |
| 2010-12-24 | 100 | 106 | 100 | 105 | 27,000 | 525 |
| 2010-12-22 | 101 | 101 | 98 | 100 | 28,000 | 500 |
| 2010-12-21 | 100 | 101 | 99 | 100 | 24,000 | 500 |
| 2010-12-20 | 100 | 100 | 96 | 98 | 25,000 | 490 |
| 2010-12-17 | 98 | 99 | 98 | 99 | 12,000 | 495 |
| 2010-12-16 | 99 | 100 | 92 | 97 | 94,000 | 485 |
| 2010-12-15 | 105 | 105 | 104 | 104 | 24,000 | 520 |
| 2010-12-14 | 104 | 104 | 104 | 104 | 10,000 | 520 |
| 2010-12-10 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-12-09 | 106 | 106 | 104 | 104 | 5,000 | 520 |
| 2010-12-07 | 107 | 107 | 102 | 102 | 6,000 | 510 |
| 2010-12-06 | 106 | 106 | 103 | 103 | 14,000 | 515 |
| 2010-12-03 | 105 | 110 | 104 | 110 | 13,000 | 550 |
| 2010-12-02 | 103 | 105 | 103 | 105 | 18,000 | 525 |
| 2010-12-01 | 100 | 102 | 100 | 102 | 13,000 | 510 |
| 2010-11-30 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2010-11-26 | 96 | 98 | 95 | 95 | 5,000 | 475 |
| 2010-11-25 | 98 | 98 | 92 | 98 | 9,000 | 490 |
| 2010-11-24 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2010-11-22 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2010-11-19 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2010-11-18 | 95 | 97 | 95 | 97 | 2,000 | 485 |
| 2010-11-16 | 95 | 95 | 93 | 95 | 10,000 | 475 |
| 2010-11-12 | 95 | 95 | 95 | 95 | 7,000 | 475 |
| 2010-11-11 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2010-11-10 | 95 | 95 | 95 | 95 | 6,000 | 475 |
| 2010-11-09 | 97 | 97 | 95 | 95 | 3,000 | 475 |
| 2010-11-08 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2010-11-05 | 98 | 98 | 96 | 96 | 7,000 | 480 |
| 2010-11-04 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2010-11-02 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2010-11-01 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2010-10-29 | 100 | 100 | 99 | 99 | 3,000 | 495 |
| 2010-10-28 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2010-10-27 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2010-10-26 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2010-10-25 | 102 | 102 | 100 | 100 | 6,000 | 500 |
| 2010-10-20 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2010-10-19 | 104 | 104 | 102 | 102 | 11,000 | 510 |
| 2010-10-18 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2010-10-15 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2010-10-14 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2010-10-13 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2010-10-12 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2010-10-08 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2010-10-06 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2010-10-05 | 113 | 114 | 106 | 107 | 11,000 | 535 |
| 2010-10-04 | 107 | 108 | 107 | 108 | 3,000 | 540 |
| 2010-10-01 | 104 | 105 | 104 | 105 | 3,000 | 525 |
| 2010-09-30 | 111 | 111 | 103 | 103 | 7,000 | 515 |
| 2010-09-29 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2010-09-28 | 108 | 108 | 108 | 108 | 6,000 | 540 |
| 2010-09-27 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2010-09-24 | 106 | 108 | 104 | 108 | 6,000 | 540 |
| 2010-09-22 | 103 | 104 | 103 | 104 | 2,000 | 520 |
| 2010-09-17 | 100 | 101 | 100 | 101 | 7,000 | 505 |
| 2010-09-10 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2010-09-09 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2010-09-08 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2010-09-07 | 103 | 103 | 102 | 102 | 6,000 | 510 |
| 2010-09-06 | 107 | 107 | 98 | 102 | 16,000 | 510 |
| 2010-09-03 | 103 | 106 | 103 | 106 | 3,000 | 530 |
| 2010-09-02 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2010-08-30 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2010-08-27 | 103 | 103 | 103 | 103 | 6,000 | 515 |
| 2010-08-26 | 102 | 103 | 102 | 103 | 4,000 | 515 |
| 2010-08-25 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-08-24 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-08-23 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-08-19 | 100 | 104 | 100 | 104 | 3,000 | 520 |
| 2010-08-18 | 105 | 105 | 99 | 103 | 20,000 | 515 |
| 2010-08-12 | 107 | 107 | 106 | 106 | 2,000 | 530 |
| 2010-08-09 | 111 | 111 | 109 | 109 | 4,000 | 545 |
| 2010-08-06 | 118 | 118 | 112 | 112 | 6,000 | 560 |
| 2010-08-05 | 114 | 115 | 114 | 115 | 6,000 | 575 |
| 2010-08-03 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2010-08-02 | 115 | 119 | 113 | 119 | 3,000 | 595 |
| 2010-07-30 | 114 | 120 | 114 | 120 | 13,000 | 600 |
| 2010-07-29 | 114 | 114 | 114 | 114 | 2,000 | 570 |
| 2010-07-20 | 107 | 109 | 107 | 109 | 3,000 | 545 |
| 2010-07-16 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2010-07-15 | 113 | 113 | 109 | 109 | 5,000 | 545 |
| 2010-07-14 | 112 | 114 | 112 | 114 | 4,000 | 570 |
| 2010-07-13 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2010-07-12 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2010-07-09 | 120 | 120 | 106 | 109 | 18,000 | 545 |
| 2010-07-07 | 120 | 123 | 120 | 120 | 47,000 | 600 |
| 2010-07-06 | 112 | 120 | 112 | 120 | 27,000 | 600 |
| 2010-07-05 | 103 | 107 | 103 | 107 | 9,000 | 535 |
| 2010-07-02 | 98 | 99 | 98 | 99 | 3,000 | 495 |
| 2010-07-01 | 101 | 101 | 99 | 99 | 12,000 | 495 |
| 2010-06-30 | 105 | 105 | 102 | 102 | 8,000 | 510 |
| 2010-06-29 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2010-06-28 | 114 | 114 | 114 | 114 | 37,000 | 570 |
| 2010-06-25 | 109 | 114 | 109 | 114 | 13,000 | 570 |
| 2010-06-24 | 108 | 109 | 108 | 109 | 4,000 | 545 |
| 2010-06-23 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2010-06-22 | 118 | 118 | 114 | 114 | 6,000 | 570 |
| 2010-06-21 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2010-06-18 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2010-06-15 | 109 | 116 | 109 | 116 | 4,000 | 580 |
| 2010-06-14 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2010-06-11 | 110 | 110 | 108 | 108 | 3,000 | 540 |
| 2010-06-10 | 111 | 113 | 110 | 113 | 5,000 | 565 |
| 2010-06-08 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2010-06-07 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2010-06-04 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2010-06-03 | 112 | 113 | 112 | 113 | 4,000 | 565 |
| 2010-06-02 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2010-05-28 | 111 | 111 | 109 | 109 | 4,000 | 545 |
| 2010-05-27 | 106 | 108 | 106 | 108 | 4,000 | 540 |
| 2010-05-25 | 108 | 108 | 101 | 101 | 16,000 | 505 |
| 2010-05-21 | 105 | 105 | 103 | 103 | 2,000 | 515 |
| 2010-05-20 | 109 | 109 | 105 | 105 | 8,000 | 525 |
| 2010-05-19 | 115 | 115 | 107 | 112 | 6,000 | 560 |
| 2010-05-18 | 117 | 117 | 117 | 117 | 3,000 | 585 |
| 2010-05-17 | 115 | 123 | 115 | 121 | 10,000 | 605 |
| 2010-05-14 | 122 | 122 | 121 | 121 | 7,000 | 605 |
| 2010-05-13 | 120 | 120 | 115 | 117 | 17,000 | 585 |
| 2010-05-12 | 122 | 122 | 119 | 121 | 15,000 | 605 |
| 2010-05-11 | 129 | 131 | 124 | 125 | 14,000 | 625 |
| 2010-05-10 | 123 | 123 | 120 | 122 | 9,000 | 610 |
| 2010-05-07 | 128 | 128 | 118 | 126 | 60,000 | 630 |
| 2010-05-06 | 132 | 133 | 130 | 130 | 30,000 | 650 |
| 2010-04-30 | 131 | 131 | 126 | 128 | 19,000 | 640 |
| 2010-04-28 | 126 | 130 | 124 | 130 | 26,000 | 650 |
| 2010-04-27 | 125 | 128 | 123 | 127 | 29,000 | 635 |
| 2010-04-26 | 132 | 132 | 124 | 127 | 39,000 | 635 |
| 2010-04-23 | 147 | 147 | 129 | 131 | 191,000 | 655 |
| 2010-04-22 | 108 | 157 | 108 | 149 | 264,000 | 745 |
| 2010-04-21 | 105 | 107 | 105 | 107 | 8,000 | 535 |
| 2010-04-20 | 104 | 105 | 103 | 104 | 5,000 | 520 |
| 2010-04-19 | 102 | 102 | 101 | 102 | 19,000 | 510 |
| 2010-04-16 | 103 | 103 | 102 | 102 | 2,000 | 510 |
| 2010-04-15 | 105 | 105 | 103 | 103 | 10,000 | 515 |
| 2010-04-14 | 106 | 106 | 104 | 104 | 9,000 | 520 |
| 2010-04-13 | 105 | 105 | 103 | 103 | 7,000 | 515 |
| 2010-04-12 | 106 | 107 | 106 | 107 | 2,000 | 535 |
| 2010-04-09 | 105 | 106 | 105 | 106 | 2,000 | 530 |
| 2010-04-08 | 101 | 104 | 101 | 104 | 10,000 | 520 |
| 2010-04-07 | 104 | 104 | 102 | 102 | 5,000 | 510 |
| 2010-04-06 | 107 | 107 | 104 | 104 | 17,000 | 520 |
| 2010-04-05 | 102 | 105 | 102 | 105 | 8,000 | 525 |
| 2010-04-02 | 103 | 103 | 99 | 99 | 4,000 | 495 |
| 2010-03-31 | 104 | 104 | 103 | 103 | 7,000 | 515 |
| 2010-03-30 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2010-03-29 | 109 | 109 | 103 | 109 | 11,000 | 545 |
| 2010-03-26 | 104 | 109 | 104 | 109 | 14,000 | 545 |
| 2010-03-25 | 104 | 104 | 103 | 103 | 10,000 | 515 |
| 2010-03-24 | 102 | 102 | 102 | 102 | 9,000 | 510 |
| 2010-03-23 | 103 | 103 | 101 | 102 | 12,000 | 510 |
| 2010-03-19 | 100 | 104 | 99 | 100 | 26,000 | 500 |
| 2010-03-18 | 95 | 95 | 95 | 95 | 15,000 | 475 |
| 2010-03-17 | 93 | 94 | 93 | 94 | 9,000 | 470 |
| 2010-03-16 | 91 | 91 | 91 | 91 | 7,000 | 455 |
| 2010-03-15 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2010-03-10 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2010-03-09 | 89 | 91 | 89 | 91 | 3,000 | 455 |
| 2010-03-08 | 92 | 92 | 89 | 89 | 9,000 | 445 |
| 2010-03-05 | 92 | 92 | 88 | 89 | 14,000 | 445 |
| 2010-03-04 | 90 | 90 | 88 | 88 | 7,000 | 440 |
| 2010-03-03 | 90 | 90 | 85 | 87 | 14,000 | 435 |
| 2010-03-02 | 93 | 93 | 85 | 90 | 11,000 | 450 |
| 2010-03-01 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2010-02-26 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2010-02-25 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 2010-02-22 | 95 | 95 | 95 | 95 | 20,000 | 475 |
| 2010-02-18 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2010-02-09 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2010-02-08 | 98 | 98 | 95 | 95 | 8,000 | 475 |
| 2010-02-05 | 94 | 95 | 94 | 95 | 5,000 | 475 |
| 2010-02-04 | 95 | 95 | 94 | 94 | 7,000 | 470 |
| 2010-02-03 | 95 | 95 | 94 | 94 | 2,000 | 470 |
| 2010-01-29 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2010-01-28 | 95 | 96 | 95 | 95 | 4,000 | 475 |
| 2010-01-27 | 95 | 95 | 95 | 95 | 6,000 | 475 |
| 2010-01-26 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2010-01-22 | 91 | 92 | 91 | 91 | 8,000 | 455 |
| 2010-01-19 | 93 | 94 | 91 | 91 | 4,000 | 455 |
| 2010-01-15 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2010-01-14 | 91 | 91 | 85 | 85 | 7,000 | 425 |
| 2010-01-13 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2010-01-08 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2010-01-06 | 91 | 93 | 91 | 93 | 5,000 | 465 |
| 2010-01-05 | 93 | 95 | 92 | 94 | 15,000 | 470 |
| 2010-01-04 | 93 | 97 | 93 | 97 | 2,000 | 485 |
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
