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
2010-12-301021021011016,000505
2010-12-291021021021024,000510
2010-12-281031031021025,000510
2010-12-2710410410010220,000510
2010-12-2410010610010527,000525
2010-12-221011019810028,000500
2010-12-211001019910024,000500
2010-12-20100100969825,000490
2010-12-179899989912,000495
2010-12-1699100929794,000485
2010-12-1510510510410424,000520
2010-12-1410410410410410,000520
2010-12-101041041041041,000520
2010-12-091061061041045,000520
2010-12-071071071021026,000510
2010-12-0610610610310314,000515
2010-12-0310511010411013,000550
2010-12-0210310510310518,000525
2010-12-0110010210010213,000510
2010-11-30979797971,000485
2010-11-26969895955,000475
2010-11-25989892989,000490
2010-11-24989898981,000490
2010-11-22969696961,000480
2010-11-19969796972,000485
2010-11-18959795972,000485
2010-11-169595939510,000475
2010-11-12959595957,000475
2010-11-11959595951,000475
2010-11-10959595956,000475
2010-11-09979795953,000475
2010-11-08999999994,000495
2010-11-05989896967,000480
2010-11-04989898981,000490
2010-11-02959595951,000475
2010-11-01969696962,000480
2010-10-2910010099993,000495
2010-10-281001001001002,000500
2010-10-27999999992,000495
2010-10-26989898982,000490
2010-10-251021021001006,000500
2010-10-201021021021021,000510
2010-10-1910410410210211,000510
2010-10-181051051051052,000525
2010-10-151061061061061,000530
2010-10-141101101101103,000550
2010-10-131061061061062,000530
2010-10-121051051051051,000525
2010-10-081051051051053,000525
2010-10-061101101101105,000550
2010-10-0511311410610711,000535
2010-10-041071081071083,000540
2010-10-011041051041053,000525
2010-09-301111111031037,000515
2010-09-291111111111111,000555
2010-09-281081081081086,000540
2010-09-271081081081082,000540
2010-09-241061081041086,000540
2010-09-221031041031042,000520
2010-09-171001011001017,000505
2010-09-101021021021021,000510
2010-09-091011011011012,000505
2010-09-081011011011012,000505
2010-09-071031031021026,000510
2010-09-061071079810216,000510
2010-09-031031061031063,000530
2010-09-021011011011011,000505
2010-08-301031031031031,000515
2010-08-271031031031036,000515
2010-08-261021031021034,000515
2010-08-251001001001001,000500
2010-08-24999999991,000495
2010-08-231001001001001,000500
2010-08-191001041001043,000520
2010-08-181051059910320,000515
2010-08-121071071061062,000530
2010-08-091111111091094,000545
2010-08-061181181121126,000560
2010-08-051141151141156,000575
2010-08-031121121121123,000560
2010-08-021151191131193,000595
2010-07-3011412011412013,000600
2010-07-291141141141142,000570
2010-07-201071091071093,000545
2010-07-161061061061061,000530
2010-07-151131131091095,000545
2010-07-141121141121144,000570
2010-07-131101101101101,000550
2010-07-121101101101101,000550
2010-07-0912012010610918,000545
2010-07-0712012312012047,000600
2010-07-0611212011212027,000600
2010-07-051031071031079,000535
2010-07-02989998993,000495
2010-07-01101101999912,000495
2010-06-301051051021028,000510
2010-06-291091091091091,000545
2010-06-2811411411411437,000570
2010-06-2510911410911413,000570
2010-06-241081091081094,000545
2010-06-231131131131132,000565
2010-06-221181181141146,000570
2010-06-211151151151151,000575
2010-06-181121121121122,000560
2010-06-151091161091164,000580
2010-06-141091091091091,000545
2010-06-111101101081083,000540
2010-06-101111131101135,000565
2010-06-081201201201204,000600
2010-06-071151151151154,000575
2010-06-041151151151153,000575
2010-06-031121131121134,000565
2010-06-021071071071072,000535
2010-05-281111111091094,000545
2010-05-271061081061084,000540
2010-05-2510810810110116,000505
2010-05-211051051031032,000515
2010-05-201091091051058,000525
2010-05-191151151071126,000560
2010-05-181171171171173,000585
2010-05-1711512311512110,000605
2010-05-141221221211217,000605
2010-05-1312012011511717,000585
2010-05-1212212211912115,000605
2010-05-1112913112412514,000625
2010-05-101231231201229,000610
2010-05-0712812811812660,000630
2010-05-0613213313013030,000650
2010-04-3013113112612819,000640
2010-04-2812613012413026,000650
2010-04-2712512812312729,000635
2010-04-2613213212412739,000635
2010-04-23147147129131191,000655
2010-04-22108157108149264,000745
2010-04-211051071051078,000535
2010-04-201041051031045,000520
2010-04-1910210210110219,000510
2010-04-161031031021022,000510
2010-04-1510510510310310,000515
2010-04-141061061041049,000520
2010-04-131051051031037,000515
2010-04-121061071061072,000535
2010-04-091051061051062,000530
2010-04-0810110410110410,000520
2010-04-071041041021025,000510
2010-04-0610710710410417,000520
2010-04-051021051021058,000525
2010-04-0210310399994,000495
2010-03-311041041031037,000515
2010-03-301051051051053,000525
2010-03-2910910910310911,000545
2010-03-2610410910410914,000545
2010-03-2510410410310310,000515
2010-03-241021021021029,000510
2010-03-2310310310110212,000510
2010-03-191001049910026,000500
2010-03-189595959515,000475
2010-03-17939493949,000470
2010-03-16919191917,000455
2010-03-15929292921,000460
2010-03-10919191911,000455
2010-03-09899189913,000455
2010-03-08929289899,000445
2010-03-059292888914,000445
2010-03-04909088887,000440
2010-03-039090858714,000435
2010-03-029393859011,000450
2010-03-01959595951,000475
2010-02-26959595953,000475
2010-02-25959595955,000475
2010-02-229595959520,000475
2010-02-18929292923,000460
2010-02-09949494941,000470
2010-02-08989895958,000475
2010-02-05949594955,000475
2010-02-04959594947,000470
2010-02-03959594942,000470
2010-01-29939393931,000465
2010-01-28959695954,000475
2010-01-27959595956,000475
2010-01-26959595951,000475
2010-01-22919291918,000455
2010-01-19939491914,000455
2010-01-15909090903,000450
2010-01-14919185857,000425
2010-01-13919191911,000455
2010-01-08909090901,000450
2010-01-06919391935,000465
2010-01-059395929415,000470
2010-01-04939793972,000485

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