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