5279 日本興業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2011-12-29 | 99 | 100 | 99 | 100 | 2,000 | 500 |
| 2011-12-28 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2011-12-27 | 100 | 100 | 99 | 99 | 3,000 | 495 |
| 2011-12-26 | 99 | 100 | 99 | 100 | 5,000 | 500 |
| 2011-12-22 | 99 | 100 | 99 | 99 | 4,000 | 495 |
| 2011-12-21 | 98 | 99 | 98 | 99 | 7,000 | 495 |
| 2011-12-20 | 101 | 101 | 96 | 98 | 18,000 | 490 |
| 2011-12-19 | 103 | 103 | 101 | 101 | 3,000 | 505 |
| 2011-12-16 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2011-12-15 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2011-12-12 | 106 | 107 | 105 | 105 | 20,000 | 525 |
| 2011-12-07 | 111 | 111 | 103 | 105 | 5,000 | 525 |
| 2011-12-06 | 108 | 110 | 108 | 110 | 5,000 | 550 |
| 2011-12-05 | 107 | 107 | 107 | 107 | 4,000 | 535 |
| 2011-12-02 | 107 | 107 | 105 | 105 | 4,000 | 525 |
| 2011-11-30 | 106 | 107 | 105 | 107 | 14,000 | 535 |
| 2011-11-29 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2011-11-25 | 101 | 101 | 100 | 100 | 4,000 | 500 |
| 2011-11-21 | 99 | 100 | 99 | 100 | 2,000 | 500 |
| 2011-11-18 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2011-11-17 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-11-15 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-11-11 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-11-10 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 2011-11-08 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 2011-11-07 | 104 | 104 | 104 | 104 | 4,000 | 520 |
| 2011-11-04 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2011-11-02 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2011-10-31 | 103 | 104 | 98 | 104 | 29,000 | 520 |
| 2011-10-28 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2011-10-27 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 2011-10-25 | 104 | 105 | 104 | 105 | 31,000 | 525 |
| 2011-10-24 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2011-10-20 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2011-10-19 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2011-10-18 | 100 | 101 | 100 | 101 | 4,000 | 505 |
| 2011-10-06 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2011-10-05 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 2011-09-30 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2011-09-29 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2011-09-28 | 103 | 103 | 102 | 102 | 5,000 | 510 |
| 2011-09-27 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2011-09-26 | 101 | 101 | 101 | 101 | 8,000 | 505 |
| 2011-09-22 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2011-09-20 | 102 | 103 | 102 | 103 | 6,000 | 515 |
| 2011-09-14 | 98 | 100 | 98 | 100 | 9,000 | 500 |
| 2011-09-12 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2011-09-09 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2011-09-08 | 103 | 103 | 101 | 101 | 7,000 | 505 |
| 2011-09-07 | 103 | 103 | 103 | 103 | 5,000 | 515 |
| 2011-09-06 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 2011-09-05 | 109 | 109 | 104 | 104 | 4,000 | 520 |
| 2011-09-02 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2011-09-01 | 104 | 104 | 104 | 104 | 9,000 | 520 |
| 2011-08-19 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2011-08-18 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2011-08-17 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2011-08-16 | 100 | 103 | 100 | 103 | 6,000 | 515 |
| 2011-08-11 | 101 | 103 | 101 | 103 | 6,000 | 515 |
| 2011-08-10 | 103 | 108 | 103 | 108 | 7,000 | 540 |
| 2011-08-09 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2011-08-08 | 107 | 107 | 102 | 102 | 7,000 | 510 |
| 2011-08-05 | 107 | 107 | 104 | 104 | 12,000 | 520 |
| 2011-08-04 | 107 | 109 | 107 | 108 | 8,000 | 540 |
| 2011-08-03 | 112 | 112 | 110 | 110 | 10,000 | 550 |
| 2011-07-29 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2011-07-28 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2011-07-27 | 109 | 111 | 109 | 110 | 49,000 | 550 |
| 2011-07-26 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2011-07-25 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2011-07-22 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2011-07-19 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2011-07-15 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2011-07-14 | 120 | 120 | 115 | 117 | 22,000 | 585 |
| 2011-07-11 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2011-07-08 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2011-07-06 | 130 | 130 | 125 | 125 | 24,000 | 625 |
| 2011-07-05 | 128 | 128 | 122 | 124 | 24,000 | 620 |
| 2011-07-04 | 127 | 128 | 127 | 128 | 6,000 | 640 |
| 2011-07-01 | 122 | 125 | 122 | 124 | 9,000 | 620 |
| 2011-06-30 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2011-06-28 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2011-06-27 | 120 | 120 | 120 | 120 | 23,000 | 600 |
| 2011-06-24 | 116 | 120 | 116 | 120 | 5,000 | 600 |
| 2011-06-23 | 115 | 116 | 115 | 116 | 4,000 | 580 |
| 2011-06-22 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2011-06-21 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2011-06-20 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2011-06-17 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2011-06-16 | 111 | 116 | 111 | 116 | 8,000 | 580 |
| 2011-06-15 | 109 | 113 | 109 | 113 | 2,000 | 565 |
| 2011-06-09 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2011-06-08 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2011-06-07 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 2011-06-06 | 112 | 112 | 112 | 112 | 4,000 | 560 |
| 2011-06-02 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2011-06-01 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 2011-05-26 | 114 | 114 | 114 | 114 | 5,000 | 570 |
| 2011-05-25 | 112 | 114 | 112 | 114 | 4,000 | 570 |
| 2011-05-20 | 111 | 111 | 110 | 110 | 4,000 | 550 |
| 2011-05-19 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2011-05-16 | 112 | 116 | 112 | 115 | 10,000 | 575 |
| 2011-05-11 | 122 | 122 | 122 | 122 | 4,000 | 610 |
| 2011-05-10 | 120 | 121 | 120 | 121 | 6,000 | 605 |
| 2011-05-09 | 121 | 121 | 120 | 120 | 8,000 | 600 |
| 2011-05-06 | 117 | 118 | 117 | 117 | 8,000 | 585 |
| 2011-05-02 | 120 | 120 | 113 | 119 | 19,000 | 595 |
| 2011-04-28 | 117 | 118 | 117 | 118 | 4,000 | 590 |
| 2011-04-27 | 121 | 121 | 118 | 118 | 2,000 | 590 |
| 2011-04-26 | 118 | 120 | 118 | 120 | 2,000 | 600 |
| 2011-04-25 | 120 | 121 | 120 | 121 | 4,000 | 605 |
| 2011-04-22 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2011-04-21 | 116 | 119 | 116 | 119 | 7,000 | 595 |
| 2011-04-20 | 119 | 119 | 117 | 117 | 4,000 | 585 |
| 2011-04-19 | 120 | 123 | 119 | 120 | 12,000 | 600 |
| 2011-04-18 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2011-04-15 | 123 | 126 | 122 | 126 | 6,000 | 630 |
| 2011-04-14 | 120 | 125 | 120 | 125 | 5,000 | 625 |
| 2011-04-13 | 120 | 120 | 118 | 118 | 3,000 | 590 |
| 2011-04-11 | 121 | 121 | 120 | 120 | 4,000 | 600 |
| 2011-04-08 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2011-04-07 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2011-04-06 | 123 | 123 | 116 | 117 | 14,000 | 585 |
| 2011-04-05 | 128 | 130 | 126 | 126 | 16,000 | 630 |
| 2011-04-04 | 128 | 131 | 126 | 128 | 12,000 | 640 |
| 2011-04-01 | 129 | 129 | 125 | 125 | 6,000 | 625 |
| 2011-03-31 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2011-03-30 | 129 | 130 | 129 | 130 | 13,000 | 650 |
| 2011-03-29 | 130 | 130 | 127 | 127 | 16,000 | 635 |
| 2011-03-28 | 128 | 133 | 124 | 124 | 7,000 | 620 |
| 2011-03-25 | 135 | 140 | 125 | 128 | 56,000 | 640 |
| 2011-03-24 | 131 | 133 | 128 | 129 | 30,000 | 645 |
| 2011-03-23 | 119 | 135 | 119 | 129 | 29,000 | 645 |
| 2011-03-22 | 110 | 118 | 104 | 116 | 27,000 | 580 |
| 2011-03-18 | 100 | 108 | 100 | 108 | 14,000 | 540 |
| 2011-03-17 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2011-03-16 | 103 | 105 | 99 | 101 | 6,000 | 505 |
| 2011-03-15 | 114 | 115 | 98 | 99 | 38,000 | 495 |
| 2011-03-14 | 123 | 130 | 111 | 114 | 90,000 | 570 |
| 2011-03-11 | 110 | 110 | 108 | 108 | 3,000 | 540 |
| 2011-03-10 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2011-03-09 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2011-03-08 | 112 | 112 | 112 | 112 | 4,000 | 560 |
| 2011-03-07 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2011-03-04 | 110 | 111 | 110 | 111 | 5,000 | 555 |
| 2011-03-03 | 107 | 110 | 107 | 110 | 2,000 | 550 |
| 2011-03-02 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2011-03-01 | 108 | 109 | 108 | 108 | 5,000 | 540 |
| 2011-02-28 | 109 | 110 | 108 | 110 | 8,000 | 550 |
| 2011-02-25 | 108 | 108 | 108 | 108 | 11,000 | 540 |
| 2011-02-24 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2011-02-23 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2011-02-22 | 111 | 111 | 109 | 109 | 5,000 | 545 |
| 2011-02-21 | 112 | 113 | 112 | 112 | 7,000 | 560 |
| 2011-02-18 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2011-02-16 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2011-02-15 | 112 | 112 | 109 | 109 | 9,000 | 545 |
| 2011-02-14 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2011-02-10 | 109 | 110 | 109 | 110 | 3,000 | 550 |
| 2011-02-09 | 109 | 109 | 109 | 109 | 5,000 | 545 |
| 2011-02-08 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 2011-02-07 | 108 | 108 | 108 | 108 | 9,000 | 540 |
| 2011-02-04 | 108 | 110 | 108 | 110 | 6,000 | 550 |
| 2011-02-03 | 108 | 108 | 108 | 108 | 4,000 | 540 |
| 2011-02-02 | 106 | 107 | 106 | 106 | 6,000 | 530 |
| 2011-02-01 | 109 | 109 | 109 | 109 | 6,000 | 545 |
| 2011-01-31 | 108 | 108 | 106 | 107 | 3,000 | 535 |
| 2011-01-28 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2011-01-27 | 110 | 111 | 110 | 111 | 2,000 | 555 |
| 2011-01-26 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2011-01-25 | 107 | 110 | 107 | 110 | 11,000 | 550 |
| 2011-01-21 | 110 | 110 | 106 | 106 | 25,000 | 530 |
| 2011-01-20 | 112 | 112 | 111 | 111 | 4,000 | 555 |
| 2011-01-19 | 112 | 113 | 112 | 112 | 15,000 | 560 |
| 2011-01-18 | 110 | 111 | 109 | 111 | 10,000 | 555 |
| 2011-01-17 | 112 | 112 | 110 | 110 | 8,000 | 550 |
| 2011-01-14 | 112 | 112 | 111 | 111 | 10,000 | 555 |
| 2011-01-13 | 108 | 109 | 108 | 109 | 3,000 | 545 |
| 2011-01-12 | 109 | 110 | 108 | 109 | 23,000 | 545 |
| 2011-01-11 | 107 | 109 | 107 | 107 | 5,000 | 535 |
| 2011-01-07 | 104 | 105 | 102 | 105 | 6,000 | 525 |
| 2011-01-06 | 109 | 109 | 105 | 105 | 8,000 | 525 |
| 2011-01-05 | 105 | 106 | 105 | 106 | 5,000 | 530 |
| 2011-01-04 | 103 | 104 | 103 | 104 | 4,000 | 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
