5279 日本興業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	124	124	120	124	10,000	620
2012-12-27	122	125	122	124	20,000	620
2012-12-26	127	127	119	124	32,000	620
2012-12-25	123	129	123	125	50,000	625
2012-12-21	129	131	121	122	146,000	610
2012-12-20	118	124	116	123	111,000	615
2012-12-19	115	119	115	119	18,000	595
2012-12-18	113	115	113	114	7,000	570
2012-12-17	113	117	113	113	8,000	565
2012-12-14	112	113	111	112	9,000	560
2012-12-13	115	115	111	113	34,000	565
2012-12-12	109	134	109	117	67,000	585
2012-12-11	108	108	108	108	2,000	540
2012-12-10	108	109	108	108	10,000	540
2012-12-07	105	105	105	105	3,000	525
2012-12-06	108	108	108	108	4,000	540
2012-12-05	107	108	107	108	9,000	540
2012-12-04	105	106	105	106	9,000	530
2012-12-03	104	104	104	104	5,000	520
2012-11-28	105	105	101	102	10,000	510
2012-11-27	100	105	100	105	5,000	525
2012-11-26	104	104	104	104	8,000	520
2012-11-21	101	104	101	104	5,000	520
2012-11-19	100	101	100	101	3,000	505
2012-11-15	103	103	103	103	1,000	515
2012-11-14	97	97	96	96	3,000	480
2012-11-12	100	100	97	97	8,000	485
2012-11-06	101	101	101	101	4,000	505
2012-11-05	103	103	102	102	7,000	510
2012-11-02	101	101	101	101	5,000	505
2012-10-31	100	100	100	100	5,000	500
2012-10-30	100	100	100	100	1,000	500
2012-10-29	98	98	98	98	1,000	490
2012-10-24	98	98	98	98	3,000	490
2012-10-23	101	101	101	101	1,000	505
2012-10-19	99	99	99	99	1,000	495
2012-10-17	99	99	99	99	1,000	495
2012-10-15	97	97	97	97	1,000	485
2012-10-12	97	97	97	97	1,000	485
2012-10-11	99	99	98	98	3,000	490
2012-10-10	99	99	99	99	4,000	495
2012-10-09	100	101	98	98	10,000	490
2012-10-05	98	99	98	99	6,000	495
2012-10-04	100	100	100	100	2,000	500
2012-10-02	99	99	99	99	3,000	495
2012-10-01	101	101	100	100	4,000	500
2012-09-28	100	100	100	100	2,000	500
2012-09-26	101	101	98	98	2,000	490
2012-09-25	98	98	98	98	1,000	490
2012-09-24	97	97	97	97	2,000	485
2012-09-20	97	97	97	97	1,000	485
2012-09-19	98	98	98	98	5,000	490
2012-09-18	98	98	98	98	2,000	490
2012-09-14	98	98	98	98	11,000	490
2012-09-13	101	101	98	98	3,000	490
2012-09-11	102	102	99	99	5,000	495
2012-09-10	99	102	99	102	2,000	510
2012-09-06	101	101	101	101	5,000	505
2012-09-05	101	101	101	101	4,000	505
2012-09-04	99	99	99	99	1,000	495
2012-09-03	100	100	98	99	11,000	495
2012-08-31	101	105	101	104	20,000	520
2012-08-30	99	99	99	99	2,000	495
2012-08-28	101	101	101	101	2,000	505
2012-08-27	101	101	101	101	5,000	505
2012-08-24	101	101	101	101	10,000	505
2012-08-22	99	99	99	99	6,000	495
2012-08-21	101	101	98	98	6,000	490
2012-08-17	100	102	100	102	3,000	510
2012-08-15	98	101	98	100	10,000	500
2012-08-14	97	97	97	97	5,000	485
2012-08-07	102	102	100	100	7,000	500
2012-08-06	102	102	98	102	6,000	510
2012-08-03	103	103	103	103	1,000	515
2012-08-02	103	103	103	103	4,000	515
2012-08-01	102	102	102	102	3,000	510
2012-07-31	102	102	102	102	1,000	510
2012-07-30	104	104	104	104	1,000	520
2012-07-27	98	107	98	107	9,000	535
2012-07-26	97	97	97	97	1,000	485
2012-07-25	102	102	94	97	29,000	485
2012-07-24	101	102	101	102	5,000	510
2012-07-20	104	106	104	106	4,000	530
2012-07-19	105	112	105	110	6,000	550
2012-07-18	104	104	104	104	1,000	520
2012-07-17	103	103	103	103	3,000	515
2012-07-12	105	108	105	108	2,000	540
2012-07-11	108	108	108	108	5,000	540
2012-07-10	113	113	113	113	10,000	565
2012-07-06	106	113	106	113	20,000	565
2012-07-05	113	113	111	111	16,000	555
2012-07-04	116	116	112	112	6,000	560
2012-07-03	117	117	117	117	1,000	585
2012-07-02	110	117	110	117	13,000	585
2012-06-28	111	111	110	110	5,000	550
2012-06-27	110	111	110	111	9,000	555
2012-06-26	107	110	107	110	12,000	550
2012-06-25	105	107	105	107	15,000	535
2012-06-22	104	104	104	104	2,000	520
2012-06-21	102	104	102	104	2,000	520
2012-06-20	104	104	104	104	1,000	520
2012-06-19	103	103	103	103	2,000	515
2012-06-18	100	100	100	100	14,000	500
2012-06-15	98	98	98	98	1,000	490
2012-06-14	101	101	101	101	1,000	505
2012-06-13	101	101	101	101	1,000	505
2012-06-11	104	104	104	104	1,000	520
2012-06-07	105	105	105	105	2,000	525
2012-06-06	105	105	105	105	4,000	525
2012-06-05	105	105	105	105	5,000	525
2012-06-04	105	105	105	105	1,000	525
2012-06-01	106	106	106	106	1,000	530
2012-05-31	108	108	108	108	1,000	540
2012-05-29	105	105	105	105	3,000	525
2012-05-25	106	106	106	106	4,000	530
2012-05-24	106	106	106	106	1,000	530
2012-05-23	107	107	105	107	18,000	535
2012-05-22	109	114	109	114	6,000	570
2012-05-17	104	109	104	109	6,000	545
2012-05-14	105	109	105	109	9,000	545
2012-05-11	110	110	109	109	3,000	545
2012-05-09	112	112	112	112	1,000	560
2012-05-08	119	119	119	119	6,000	595
2012-05-07	113	120	113	120	6,000	600
2012-05-02	113	113	113	113	1,000	565
2012-05-01	110	113	110	111	11,000	555
2012-04-27	115	115	110	112	13,000	560
2012-04-26	116	116	116	116	1,000	580
2012-04-25	120	120	120	120	4,000	600
2012-04-24	117	120	117	120	3,000	600
2012-04-23	120	120	120	120	2,000	600
2012-04-19	120	120	120	120	9,000	600
2012-04-18	125	125	125	125	1,000	625
2012-04-12	123	129	123	129	13,000	645
2012-04-09	121	124	121	124	2,000	620
2012-04-06	124	126	115	120	34,000	600
2012-04-05	122	122	114	120	10,000	600
2012-04-04	126	126	123	123	2,000	615
2012-04-03	125	125	125	125	2,000	625
2012-04-02	127	127	126	126	6,000	630
2012-03-30	125	125	125	125	3,000	625
2012-03-29	124	124	124	124	1,000	620
2012-03-28	123	127	123	127	2,000	635
2012-03-26	129	129	125	126	10,000	630
2012-03-23	127	128	125	128	7,000	640
2012-03-22	124	127	124	127	10,000	635
2012-03-21	125	125	120	121	21,000	605
2012-03-19	129	132	125	127	19,000	635
2012-03-16	126	136	123	128	175,000	640
2012-03-15	125	126	124	125	10,000	625
2012-03-14	124	125	124	125	5,000	625
2012-03-13	124	124	124	124	3,000	620
2012-03-12	120	122	120	122	7,000	610
2012-03-09	121	122	119	120	15,000	600
2012-03-08	120	120	119	120	7,000	600
2012-03-07	122	122	119	122	9,000	610
2012-03-06	124	125	124	125	11,000	625
2012-03-05	124	127	124	127	7,000	635
2012-03-02	122	126	119	122	41,000	610
2012-03-01	120	120	120	120	2,000	600
2012-02-29	120	121	120	120	8,000	600
2012-02-28	122	125	120	125	15,000	625
2012-02-27	122	122	122	122	4,000	610
2012-02-24	122	122	122	122	2,000	610
2012-02-23	120	120	120	120	1,000	600
2012-02-22	119	119	119	119	4,000	595
2012-02-21	119	119	119	119	1,000	595
2012-02-20	124	124	124	124	1,000	620
2012-02-17	121	121	120	120	24,000	600
2012-02-16	120	123	120	122	6,000	610
2012-02-15	120	120	120	120	3,000	600
2012-02-14	119	121	119	121	11,000	605
2012-02-13	117	117	117	117	1,000	585
2012-02-10	117	117	117	117	2,000	585
2012-02-07	122	122	119	119	5,000	595
2012-02-06	113	117	113	117	11,000	585
2012-02-03	116	116	112	112	5,000	560
2012-02-02	113	116	113	116	2,000	580
2012-02-01	111	117	111	117	2,000	585
2012-01-31	115	115	115	115	1,000	575
2012-01-30	115	117	113	117	7,000	585
2012-01-27	116	116	116	116	1,000	580
2012-01-26	116	116	114	114	5,000	570
2012-01-25	113	116	113	116	5,000	580
2012-01-24	115	117	112	113	12,000	565
2012-01-23	116	116	116	116	3,000	580
2012-01-20	115	116	115	116	7,000	580
2012-01-19	115	115	110	115	17,000	575
2012-01-18	125	125	117	119	16,000	595
2012-01-17	109	138	109	124	231,000	620
2012-01-16	104	104	104	104	1,000	520
2012-01-13	105	105	105	105	1,000	525
2012-01-11	108	108	108	108	4,000	540
2012-01-10	103	107	103	107	13,000	535
2012-01-06	103	103	103	103	4,000	515
2012-01-05	101	103	101	103	8,000	515
2012-01-04	101	101	101	101	3,000	505

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