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
