5279 日本興業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 182 | 182 | 179 | 181 | 4,000 | 905 |
| 2014-12-29 | 179 | 181 | 179 | 181 | 7,000 | 905 |
| 2014-12-26 | 176 | 179 | 176 | 179 | 37,000 | 895 |
| 2014-12-25 | 177 | 177 | 177 | 177 | 5,000 | 885 |
| 2014-12-24 | 180 | 180 | 177 | 177 | 9,000 | 885 |
| 2014-12-22 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2014-12-19 | 180 | 182 | 180 | 182 | 11,000 | 910 |
| 2014-12-18 | 177 | 181 | 177 | 180 | 4,000 | 900 |
| 2014-12-17 | 175 | 176 | 175 | 176 | 4,000 | 880 |
| 2014-12-16 | 175 | 176 | 172 | 176 | 10,000 | 880 |
| 2014-12-15 | 178 | 179 | 178 | 179 | 2,000 | 895 |
| 2014-12-12 | 180 | 181 | 176 | 179 | 22,000 | 895 |
| 2014-12-11 | 185 | 185 | 180 | 181 | 13,000 | 905 |
| 2014-12-10 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2014-12-09 | 185 | 185 | 185 | 185 | 11,000 | 925 |
| 2014-12-08 | 188 | 189 | 185 | 186 | 17,000 | 930 |
| 2014-12-05 | 186 | 190 | 186 | 190 | 26,000 | 950 |
| 2014-12-04 | 190 | 190 | 189 | 189 | 3,000 | 945 |
| 2014-12-03 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2014-12-02 | 192 | 192 | 187 | 188 | 3,000 | 940 |
| 2014-12-01 | 190 | 196 | 186 | 190 | 33,000 | 950 |
| 2014-11-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-11-27 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2014-11-26 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2014-11-25 | 185 | 185 | 182 | 182 | 7,000 | 910 |
| 2014-11-21 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2014-11-20 | 181 | 183 | 181 | 182 | 7,000 | 910 |
| 2014-11-19 | 180 | 183 | 179 | 183 | 9,000 | 915 |
| 2014-11-18 | 183 | 183 | 182 | 182 | 4,000 | 910 |
| 2014-11-14 | 185 | 189 | 185 | 189 | 3,000 | 945 |
| 2014-11-13 | 185 | 185 | 180 | 185 | 20,000 | 925 |
| 2014-11-12 | 188 | 190 | 188 | 190 | 5,000 | 950 |
| 2014-11-11 | 185 | 195 | 185 | 195 | 2,000 | 975 |
| 2014-11-10 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2014-11-07 | 180 | 182 | 180 | 182 | 12,000 | 910 |
| 2014-11-06 | 183 | 184 | 183 | 183 | 13,000 | 915 |
| 2014-11-05 | 181 | 184 | 180 | 184 | 11,000 | 920 |
| 2014-11-04 | 186 | 187 | 183 | 183 | 11,000 | 915 |
| 2014-10-31 | 182 | 186 | 180 | 183 | 11,000 | 915 |
| 2014-10-30 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2014-10-29 | 187 | 188 | 184 | 184 | 5,000 | 920 |
| 2014-10-28 | 190 | 190 | 188 | 188 | 2,000 | 940 |
| 2014-10-27 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2014-10-24 | 189 | 190 | 189 | 190 | 2,000 | 950 |
| 2014-10-23 | 188 | 188 | 186 | 186 | 5,000 | 930 |
| 2014-10-22 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2014-10-20 | 184 | 192 | 184 | 192 | 18,000 | 960 |
| 2014-10-17 | 188 | 189 | 188 | 189 | 3,000 | 945 |
| 2014-10-15 | 177 | 184 | 177 | 184 | 4,000 | 920 |
| 2014-10-14 | 180 | 185 | 180 | 180 | 9,000 | 900 |
| 2014-10-10 | 186 | 195 | 185 | 185 | 27,000 | 925 |
| 2014-10-09 | 190 | 190 | 187 | 187 | 2,000 | 935 |
| 2014-10-08 | 195 | 195 | 190 | 190 | 28,000 | 950 |
| 2014-10-07 | 199 | 199 | 194 | 196 | 10,000 | 980 |
| 2014-10-06 | 192 | 196 | 192 | 196 | 7,000 | 980 |
| 2014-10-03 | 187 | 192 | 187 | 192 | 6,000 | 960 |
| 2014-10-02 | 197 | 197 | 188 | 188 | 20,000 | 940 |
| 2014-10-01 | 198 | 198 | 195 | 197 | 6,000 | 985 |
| 2014-09-30 | 199 | 199 | 194 | 196 | 9,000 | 980 |
| 2014-09-29 | 191 | 194 | 191 | 194 | 6,000 | 970 |
| 2014-09-26 | 190 | 191 | 188 | 191 | 4,000 | 955 |
| 2014-09-25 | 191 | 193 | 187 | 192 | 9,000 | 960 |
| 2014-09-24 | 187 | 191 | 185 | 191 | 13,000 | 955 |
| 2014-09-22 | 188 | 189 | 186 | 186 | 12,000 | 930 |
| 2014-09-19 | 184 | 186 | 184 | 186 | 35,000 | 930 |
| 2014-09-18 | 188 | 189 | 186 | 186 | 23,000 | 930 |
| 2014-09-17 | 194 | 195 | 192 | 192 | 14,000 | 960 |
| 2014-09-16 | 200 | 200 | 195 | 195 | 7,000 | 975 |
| 2014-09-12 | 212 | 214 | 200 | 200 | 13,000 | 1,000 |
| 2014-09-11 | 197 | 200 | 197 | 199 | 28,000 | 995 |
| 2014-09-10 | 198 | 198 | 189 | 195 | 27,000 | 975 |
| 2014-09-09 | 205 | 205 | 195 | 197 | 53,000 | 985 |
| 2014-09-08 | 213 | 213 | 210 | 211 | 7,000 | 1,055 |
| 2014-09-05 | 212 | 212 | 202 | 209 | 36,000 | 1,045 |
| 2014-09-04 | 213 | 215 | 210 | 211 | 28,000 | 1,055 |
| 2014-09-03 | 216 | 216 | 207 | 208 | 75,000 | 1,040 |
| 2014-09-02 | 234 | 234 | 210 | 215 | 172,000 | 1,075 |
| 2014-09-01 | 200 | 246 | 200 | 226 | 492,000 | 1,130 |
| 2014-08-29 | 195 | 200 | 192 | 196 | 17,000 | 980 |
| 2014-08-28 | 189 | 203 | 189 | 195 | 55,000 | 975 |
| 2014-08-27 | 189 | 190 | 189 | 189 | 10,000 | 945 |
| 2014-08-26 | 192 | 192 | 189 | 189 | 8,000 | 945 |
| 2014-08-25 | 185 | 194 | 185 | 193 | 37,000 | 965 |
| 2014-08-22 | 185 | 185 | 185 | 185 | 32,000 | 925 |
| 2014-08-21 | 182 | 186 | 182 | 186 | 75,000 | 930 |
| 2014-08-20 | 174 | 184 | 174 | 184 | 18,000 | 920 |
| 2014-08-19 | 178 | 178 | 177 | 177 | 6,000 | 885 |
| 2014-08-18 | 180 | 180 | 175 | 176 | 14,000 | 880 |
| 2014-08-14 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2014-08-11 | 175 | 176 | 175 | 176 | 4,000 | 880 |
| 2014-08-07 | 172 | 173 | 172 | 172 | 4,000 | 860 |
| 2014-08-06 | 179 | 179 | 173 | 173 | 8,000 | 865 |
| 2014-08-05 | 178 | 181 | 178 | 181 | 8,000 | 905 |
| 2014-08-04 | 178 | 178 | 177 | 177 | 7,000 | 885 |
| 2014-08-01 | 176 | 178 | 175 | 178 | 15,000 | 890 |
| 2014-07-31 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2014-07-30 | 178 | 178 | 177 | 178 | 7,000 | 890 |
| 2014-07-29 | 183 | 183 | 175 | 178 | 71,000 | 890 |
| 2014-07-28 | 185 | 187 | 184 | 187 | 13,000 | 935 |
| 2014-07-25 | 179 | 185 | 179 | 185 | 4,000 | 925 |
| 2014-07-24 | 180 | 181 | 179 | 179 | 6,000 | 895 |
| 2014-07-23 | 184 | 184 | 181 | 181 | 8,000 | 905 |
| 2014-07-22 | 182 | 183 | 182 | 183 | 5,000 | 915 |
| 2014-07-18 | 180 | 181 | 180 | 181 | 3,000 | 905 |
| 2014-07-17 | 182 | 184 | 180 | 180 | 10,000 | 900 |
| 2014-07-16 | 177 | 182 | 177 | 180 | 12,000 | 900 |
| 2014-07-15 | 177 | 199 | 177 | 177 | 100,000 | 885 |
| 2014-07-14 | 177 | 177 | 172 | 172 | 8,000 | 860 |
| 2014-07-11 | 168 | 177 | 167 | 176 | 40,000 | 880 |
| 2014-07-10 | 170 | 171 | 166 | 171 | 9,000 | 855 |
| 2014-07-09 | 172 | 172 | 170 | 170 | 9,000 | 850 |
| 2014-07-08 | 180 | 180 | 175 | 177 | 46,000 | 885 |
| 2014-07-07 | 176 | 176 | 173 | 176 | 29,000 | 880 |
| 2014-07-04 | 171 | 172 | 170 | 172 | 12,000 | 860 |
| 2014-07-03 | 174 | 174 | 169 | 170 | 17,000 | 850 |
| 2014-07-02 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2014-07-01 | 171 | 171 | 169 | 169 | 11,000 | 845 |
| 2014-06-30 | 169 | 173 | 169 | 173 | 2,000 | 865 |
| 2014-06-27 | 171 | 171 | 169 | 169 | 7,000 | 845 |
| 2014-06-26 | 167 | 174 | 167 | 174 | 14,000 | 870 |
| 2014-06-25 | 170 | 171 | 166 | 166 | 20,000 | 830 |
| 2014-06-24 | 164 | 170 | 163 | 170 | 42,000 | 850 |
| 2014-06-20 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2014-06-19 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2014-06-18 | 158 | 164 | 158 | 164 | 10,000 | 820 |
| 2014-06-16 | 160 | 160 | 158 | 159 | 14,000 | 795 |
| 2014-06-13 | 156 | 160 | 156 | 160 | 22,000 | 800 |
| 2014-06-10 | 164 | 164 | 160 | 160 | 5,000 | 800 |
| 2014-06-09 | 162 | 164 | 162 | 164 | 21,000 | 820 |
| 2014-06-06 | 155 | 160 | 155 | 160 | 28,000 | 800 |
| 2014-06-05 | 154 | 155 | 154 | 154 | 6,000 | 770 |
| 2014-06-04 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2014-06-03 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2014-06-02 | 156 | 156 | 148 | 153 | 11,000 | 765 |
| 2014-05-30 | 158 | 158 | 157 | 158 | 36,000 | 790 |
| 2014-05-29 | 153 | 158 | 153 | 158 | 3,000 | 790 |
| 2014-05-28 | 151 | 153 | 150 | 153 | 5,000 | 765 |
| 2014-05-27 | 148 | 149 | 148 | 149 | 2,000 | 745 |
| 2014-05-26 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2014-05-23 | 145 | 149 | 145 | 149 | 3,000 | 745 |
| 2014-05-22 | 145 | 146 | 140 | 140 | 13,000 | 700 |
| 2014-05-21 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2014-05-20 | 140 | 145 | 140 | 144 | 15,000 | 720 |
| 2014-05-19 | 147 | 147 | 143 | 143 | 17,000 | 715 |
| 2014-05-16 | 158 | 158 | 140 | 148 | 60,000 | 740 |
| 2014-05-15 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2014-05-14 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 2014-05-13 | 164 | 164 | 160 | 160 | 4,000 | 800 |
| 2014-05-12 | 160 | 161 | 160 | 161 | 9,000 | 805 |
| 2014-05-09 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2014-05-08 | 165 | 165 | 161 | 161 | 7,000 | 805 |
| 2014-05-07 | 161 | 163 | 159 | 163 | 9,000 | 815 |
| 2014-05-02 | 167 | 167 | 162 | 162 | 12,000 | 810 |
| 2014-05-01 | 165 | 167 | 162 | 162 | 13,000 | 810 |
| 2014-04-30 | 168 | 168 | 164 | 164 | 6,000 | 820 |
| 2014-04-28 | 168 | 168 | 165 | 166 | 61,000 | 830 |
| 2014-04-25 | 170 | 177 | 170 | 177 | 26,000 | 885 |
| 2014-04-24 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2014-04-21 | 173 | 175 | 165 | 170 | 11,000 | 850 |
| 2014-04-18 | 170 | 172 | 167 | 172 | 13,000 | 860 |
| 2014-04-17 | 169 | 169 | 169 | 169 | 6,000 | 845 |
| 2014-04-15 | 169 | 174 | 169 | 174 | 4,000 | 870 |
| 2014-04-14 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2014-04-11 | 171 | 171 | 167 | 170 | 17,000 | 850 |
| 2014-04-10 | 174 | 174 | 171 | 171 | 10,000 | 855 |
| 2014-04-09 | 180 | 180 | 173 | 174 | 8,000 | 870 |
| 2014-04-08 | 181 | 181 | 180 | 180 | 9,000 | 900 |
| 2014-04-07 | 179 | 180 | 179 | 180 | 8,000 | 900 |
| 2014-04-04 | 173 | 183 | 173 | 182 | 38,000 | 910 |
| 2014-04-03 | 169 | 173 | 169 | 173 | 9,000 | 865 |
| 2014-04-02 | 169 | 171 | 166 | 167 | 25,000 | 835 |
| 2014-04-01 | 173 | 173 | 166 | 170 | 9,000 | 850 |
| 2014-03-31 | 167 | 173 | 167 | 173 | 3,000 | 865 |
| 2014-03-28 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2014-03-27 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2014-03-26 | 172 | 174 | 170 | 170 | 19,000 | 850 |
| 2014-03-25 | 170 | 172 | 170 | 172 | 4,000 | 860 |
| 2014-03-24 | 167 | 170 | 167 | 170 | 17,000 | 850 |
| 2014-03-20 | 169 | 169 | 167 | 167 | 6,000 | 835 |
| 2014-03-19 | 171 | 172 | 169 | 170 | 13,000 | 850 |
| 2014-03-18 | 175 | 178 | 171 | 171 | 35,000 | 855 |
| 2014-03-17 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2014-03-14 | 174 | 174 | 172 | 173 | 18,000 | 865 |
| 2014-03-13 | 172 | 175 | 172 | 175 | 12,000 | 875 |
| 2014-03-12 | 172 | 176 | 172 | 176 | 26,000 | 880 |
| 2014-03-11 | 176 | 176 | 171 | 171 | 11,000 | 855 |
| 2014-03-10 | 174 | 176 | 172 | 173 | 13,000 | 865 |
| 2014-03-07 | 175 | 175 | 170 | 171 | 24,000 | 855 |
| 2014-03-06 | 170 | 175 | 170 | 175 | 13,000 | 875 |
| 2014-03-05 | 171 | 171 | 168 | 170 | 14,000 | 850 |
| 2014-03-04 | 165 | 167 | 163 | 163 | 12,000 | 815 |
| 2014-03-03 | 171 | 171 | 169 | 169 | 4,000 | 845 |
| 2014-02-28 | 171 | 174 | 171 | 171 | 8,000 | 855 |
| 2014-02-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2014-02-26 | 171 | 172 | 170 | 170 | 7,000 | 850 |
| 2014-02-25 | 174 | 175 | 174 | 175 | 6,000 | 875 |
| 2014-02-24 | 175 | 175 | 174 | 174 | 6,000 | 870 |
| 2014-02-21 | 173 | 174 | 173 | 174 | 7,000 | 870 |
| 2014-02-20 | 174 | 174 | 170 | 172 | 6,000 | 860 |
| 2014-02-19 | 170 | 174 | 170 | 174 | 11,000 | 870 |
| 2014-02-18 | 164 | 166 | 164 | 166 | 3,000 | 830 |
| 2014-02-17 | 166 | 169 | 163 | 169 | 5,000 | 845 |
| 2014-02-14 | 169 | 172 | 168 | 172 | 14,000 | 860 |
| 2014-02-13 | 176 | 176 | 174 | 174 | 10,000 | 870 |
| 2014-02-12 | 184 | 184 | 176 | 176 | 13,000 | 880 |
| 2014-02-10 | 177 | 182 | 175 | 175 | 43,000 | 875 |
| 2014-02-07 | 160 | 165 | 160 | 165 | 20,000 | 825 |
| 2014-02-06 | 162 | 163 | 153 | 159 | 35,000 | 795 |
| 2014-02-05 | 166 | 166 | 153 | 157 | 33,000 | 785 |
| 2014-02-04 | 164 | 164 | 150 | 159 | 64,000 | 795 |
| 2014-02-03 | 171 | 171 | 167 | 169 | 33,000 | 845 |
| 2014-01-31 | 190 | 190 | 175 | 175 | 197,000 | 875 |
| 2014-01-30 | 178 | 224 | 177 | 192 | 1,114,000 | 960 |
| 2014-01-29 | 169 | 174 | 167 | 174 | 7,000 | 870 |
| 2014-01-28 | 175 | 175 | 165 | 169 | 18,000 | 845 |
| 2014-01-27 | 181 | 181 | 170 | 175 | 29,000 | 875 |
| 2014-01-24 | 183 | 189 | 174 | 185 | 167,000 | 925 |
| 2014-01-23 | 174 | 192 | 172 | 190 | 162,000 | 950 |
| 2014-01-22 | 176 | 178 | 172 | 172 | 12,000 | 860 |
| 2014-01-21 | 167 | 167 | 166 | 166 | 14,000 | 830 |
| 2014-01-20 | 166 | 172 | 166 | 168 | 18,000 | 840 |
| 2014-01-16 | 165 | 170 | 165 | 167 | 18,000 | 835 |
| 2014-01-15 | 158 | 164 | 158 | 164 | 19,000 | 820 |
| 2014-01-14 | 154 | 156 | 150 | 156 | 12,000 | 780 |
| 2014-01-10 | 155 | 155 | 153 | 154 | 37,000 | 770 |
| 2014-01-09 | 157 | 157 | 156 | 156 | 18,000 | 780 |
| 2014-01-08 | 156 | 156 | 155 | 155 | 10,000 | 775 |
| 2014-01-07 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2014-01-06 | 152 | 155 | 152 | 155 | 5,000 | 775 |
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
