5279 日本興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2015-12-28 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2015-12-25 | 174 | 174 | 169 | 171 | 5,000 | 855 |
| 2015-12-24 | 177 | 177 | 174 | 174 | 6,000 | 870 |
| 2015-12-21 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2015-12-18 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2015-12-17 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2015-12-16 | 185 | 185 | 181 | 181 | 29,000 | 905 |
| 2015-12-15 | 180 | 184 | 178 | 184 | 25,000 | 920 |
| 2015-12-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2015-12-11 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2015-12-10 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2015-12-08 | 173 | 173 | 170 | 170 | 6,000 | 850 |
| 2015-12-07 | 166 | 171 | 165 | 171 | 7,000 | 855 |
| 2015-12-04 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2015-12-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2015-12-02 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2015-12-01 | 165 | 165 | 164 | 165 | 9,000 | 825 |
| 2015-11-27 | 164 | 165 | 160 | 164 | 19,000 | 820 |
| 2015-11-26 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2015-11-25 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2015-11-24 | 164 | 166 | 164 | 166 | 3,000 | 830 |
| 2015-11-19 | 163 | 164 | 163 | 164 | 6,000 | 820 |
| 2015-11-18 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2015-11-17 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2015-11-16 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2015-11-13 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2015-11-10 | 165 | 165 | 160 | 160 | 8,000 | 800 |
| 2015-11-09 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2015-11-06 | 166 | 166 | 164 | 166 | 9,000 | 830 |
| 2015-11-05 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2015-11-04 | 165 | 166 | 163 | 163 | 16,000 | 815 |
| 2015-11-02 | 164 | 164 | 160 | 160 | 9,000 | 800 |
| 2015-10-30 | 166 | 166 | 165 | 165 | 4,000 | 825 |
| 2015-10-29 | 165 | 166 | 165 | 166 | 2,000 | 830 |
| 2015-10-28 | 164 | 164 | 164 | 164 | 6,000 | 820 |
| 2015-10-27 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2015-10-26 | 161 | 164 | 161 | 164 | 33,000 | 820 |
| 2015-10-23 | 162 | 164 | 161 | 161 | 33,000 | 805 |
| 2015-10-22 | 162 | 163 | 162 | 163 | 3,000 | 815 |
| 2015-10-21 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2015-10-20 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2015-10-19 | 162 | 163 | 162 | 163 | 3,000 | 815 |
| 2015-10-16 | 162 | 164 | 162 | 164 | 4,000 | 820 |
| 2015-10-15 | 162 | 167 | 162 | 167 | 24,000 | 835 |
| 2015-10-14 | 166 | 166 | 166 | 166 | 6,000 | 830 |
| 2015-10-13 | 161 | 163 | 161 | 163 | 41,000 | 815 |
| 2015-10-08 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2015-10-06 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2015-10-05 | 165 | 165 | 161 | 161 | 3,000 | 805 |
| 2015-10-02 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2015-10-01 | 160 | 160 | 156 | 156 | 2,000 | 780 |
| 2015-09-30 | 154 | 157 | 154 | 155 | 21,000 | 775 |
| 2015-09-29 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2015-09-28 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 2015-09-25 | 157 | 160 | 157 | 159 | 3,000 | 795 |
| 2015-09-24 | 158 | 158 | 157 | 157 | 3,000 | 785 |
| 2015-09-18 | 160 | 160 | 155 | 160 | 12,000 | 800 |
| 2015-09-17 | 164 | 164 | 161 | 161 | 14,000 | 805 |
| 2015-09-16 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2015-09-15 | 164 | 164 | 159 | 163 | 7,000 | 815 |
| 2015-09-14 | 162 | 164 | 161 | 164 | 6,000 | 820 |
| 2015-09-11 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2015-09-09 | 158 | 160 | 158 | 160 | 5,000 | 800 |
| 2015-09-08 | 159 | 159 | 155 | 155 | 17,000 | 775 |
| 2015-09-07 | 156 | 156 | 154 | 154 | 19,000 | 770 |
| 2015-09-04 | 157 | 157 | 156 | 157 | 6,000 | 785 |
| 2015-09-03 | 158 | 162 | 157 | 158 | 28,000 | 790 |
| 2015-09-02 | 153 | 159 | 153 | 159 | 133,000 | 795 |
| 2015-09-01 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2015-08-31 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2015-08-28 | 173 | 173 | 167 | 167 | 28,000 | 835 |
| 2015-08-27 | 167 | 172 | 167 | 170 | 9,000 | 850 |
| 2015-08-26 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2015-08-25 | 161 | 165 | 159 | 160 | 94,000 | 800 |
| 2015-08-24 | 173 | 173 | 166 | 166 | 12,000 | 830 |
| 2015-08-21 | 178 | 178 | 174 | 174 | 3,000 | 870 |
| 2015-08-20 | 179 | 180 | 179 | 180 | 5,000 | 900 |
| 2015-08-19 | 180 | 180 | 178 | 178 | 6,000 | 890 |
| 2015-08-18 | 180 | 180 | 179 | 179 | 13,000 | 895 |
| 2015-08-17 | 180 | 181 | 180 | 180 | 12,000 | 900 |
| 2015-08-14 | 180 | 180 | 179 | 179 | 6,000 | 895 |
| 2015-08-13 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2015-08-12 | 180 | 181 | 180 | 181 | 5,000 | 905 |
| 2015-08-11 | 179 | 180 | 179 | 180 | 8,000 | 900 |
| 2015-08-10 | 182 | 187 | 179 | 179 | 14,000 | 895 |
| 2015-08-07 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2015-08-06 | 185 | 185 | 183 | 183 | 4,000 | 915 |
| 2015-08-05 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2015-08-04 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2015-08-03 | 185 | 187 | 185 | 187 | 3,000 | 935 |
| 2015-07-31 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2015-07-30 | 185 | 187 | 185 | 187 | 3,000 | 935 |
| 2015-07-29 | 186 | 188 | 183 | 185 | 13,000 | 925 |
| 2015-07-28 | 185 | 185 | 180 | 183 | 8,000 | 915 |
| 2015-07-27 | 181 | 185 | 181 | 185 | 11,000 | 925 |
| 2015-07-24 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2015-07-23 | 180 | 181 | 180 | 180 | 3,000 | 900 |
| 2015-07-22 | 181 | 181 | 179 | 179 | 9,000 | 895 |
| 2015-07-21 | 180 | 186 | 180 | 183 | 6,000 | 915 |
| 2015-07-17 | 179 | 180 | 176 | 180 | 17,000 | 900 |
| 2015-07-16 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2015-07-15 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2015-07-14 | 178 | 180 | 178 | 178 | 5,000 | 890 |
| 2015-07-13 | 177 | 178 | 177 | 178 | 3,000 | 890 |
| 2015-07-10 | 178 | 178 | 173 | 176 | 19,000 | 880 |
| 2015-07-09 | 177 | 178 | 162 | 178 | 109,000 | 890 |
| 2015-07-08 | 187 | 187 | 182 | 182 | 12,000 | 910 |
| 2015-07-07 | 192 | 192 | 192 | 192 | 17,000 | 960 |
| 2015-07-06 | 190 | 190 | 187 | 187 | 61,000 | 935 |
| 2015-07-03 | 188 | 190 | 188 | 190 | 5,000 | 950 |
| 2015-07-02 | 187 | 189 | 187 | 188 | 7,000 | 940 |
| 2015-07-01 | 182 | 186 | 182 | 185 | 4,000 | 925 |
| 2015-06-29 | 187 | 187 | 182 | 182 | 12,000 | 910 |
| 2015-06-26 | 189 | 189 | 187 | 187 | 17,000 | 935 |
| 2015-06-25 | 188 | 189 | 188 | 189 | 15,000 | 945 |
| 2015-06-24 | 188 | 190 | 186 | 186 | 7,000 | 930 |
| 2015-06-23 | 192 | 192 | 184 | 190 | 23,000 | 950 |
| 2015-06-22 | 190 | 190 | 189 | 189 | 4,000 | 945 |
| 2015-06-19 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2015-06-18 | 192 | 192 | 186 | 186 | 42,000 | 930 |
| 2015-06-17 | 190 | 190 | 187 | 187 | 6,000 | 935 |
| 2015-06-16 | 190 | 190 | 189 | 189 | 7,000 | 945 |
| 2015-06-15 | 188 | 188 | 187 | 188 | 3,000 | 940 |
| 2015-06-12 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2015-06-11 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2015-06-10 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2015-06-09 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2015-06-08 | 187 | 190 | 187 | 187 | 13,000 | 935 |
| 2015-06-05 | 191 | 191 | 186 | 187 | 18,000 | 935 |
| 2015-06-04 | 190 | 190 | 188 | 188 | 6,000 | 940 |
| 2015-06-03 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2015-06-02 | 190 | 191 | 188 | 189 | 9,000 | 945 |
| 2015-06-01 | 190 | 190 | 189 | 189 | 4,000 | 945 |
| 2015-05-29 | 187 | 188 | 187 | 188 | 6,000 | 940 |
| 2015-05-28 | 191 | 192 | 189 | 190 | 11,000 | 950 |
| 2015-05-27 | 188 | 190 | 188 | 190 | 16,000 | 950 |
| 2015-05-26 | 189 | 189 | 188 | 188 | 4,000 | 940 |
| 2015-05-25 | 186 | 189 | 186 | 188 | 8,000 | 940 |
| 2015-05-22 | 188 | 188 | 182 | 186 | 15,000 | 930 |
| 2015-05-21 | 189 | 189 | 187 | 187 | 7,000 | 935 |
| 2015-05-20 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2015-05-19 | 187 | 188 | 187 | 188 | 3,000 | 940 |
| 2015-05-18 | 188 | 188 | 188 | 188 | 6,000 | 940 |
| 2015-05-15 | 186 | 195 | 186 | 188 | 40,000 | 940 |
| 2015-05-14 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2015-05-13 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2015-05-12 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 2015-05-11 | 187 | 187 | 185 | 185 | 3,000 | 925 |
| 2015-05-08 | 184 | 187 | 184 | 187 | 6,000 | 935 |
| 2015-05-07 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2015-05-01 | 187 | 187 | 186 | 186 | 3,000 | 930 |
| 2015-04-30 | 190 | 190 | 188 | 188 | 19,000 | 940 |
| 2015-04-28 | 192 | 194 | 191 | 191 | 19,000 | 955 |
| 2015-04-27 | 194 | 194 | 191 | 191 | 40,000 | 955 |
| 2015-04-24 | 194 | 200 | 192 | 198 | 30,000 | 990 |
| 2015-04-23 | 191 | 192 | 190 | 191 | 25,000 | 955 |
| 2015-04-22 | 190 | 192 | 189 | 191 | 13,000 | 955 |
| 2015-04-21 | 191 | 192 | 188 | 189 | 43,000 | 945 |
| 2015-04-20 | 191 | 192 | 191 | 192 | 12,000 | 960 |
| 2015-04-17 | 193 | 193 | 192 | 192 | 10,000 | 960 |
| 2015-04-16 | 192 | 194 | 191 | 193 | 13,000 | 965 |
| 2015-04-15 | 192 | 196 | 191 | 191 | 18,000 | 955 |
| 2015-04-14 | 191 | 193 | 191 | 192 | 16,000 | 960 |
| 2015-04-13 | 191 | 191 | 190 | 190 | 13,000 | 950 |
| 2015-04-10 | 193 | 193 | 190 | 190 | 4,000 | 950 |
| 2015-04-09 | 189 | 190 | 187 | 190 | 16,000 | 950 |
| 2015-04-08 | 192 | 192 | 188 | 189 | 28,000 | 945 |
| 2015-04-07 | 194 | 194 | 188 | 193 | 36,000 | 965 |
| 2015-04-06 | 187 | 227 | 187 | 194 | 557,000 | 970 |
| 2015-04-03 | 182 | 183 | 182 | 182 | 16,000 | 910 |
| 2015-04-02 | 182 | 182 | 182 | 182 | 15,000 | 910 |
| 2015-04-01 | 182 | 184 | 182 | 182 | 9,000 | 910 |
| 2015-03-31 | 185 | 185 | 182 | 182 | 13,000 | 910 |
| 2015-03-30 | 186 | 186 | 182 | 185 | 16,000 | 925 |
| 2015-03-27 | 186 | 189 | 183 | 183 | 23,000 | 915 |
| 2015-03-26 | 190 | 190 | 183 | 190 | 137,000 | 950 |
| 2015-03-25 | 199 | 199 | 193 | 194 | 24,000 | 970 |
| 2015-03-24 | 194 | 198 | 192 | 198 | 37,000 | 990 |
| 2015-03-23 | 203 | 203 | 192 | 192 | 99,000 | 960 |
| 2015-03-20 | 209 | 209 | 192 | 194 | 188,000 | 970 |
| 2015-03-19 | 184 | 232 | 182 | 204 | 1,280,000 | 1,020 |
| 2015-03-18 | 183 | 183 | 182 | 182 | 15,000 | 910 |
| 2015-03-17 | 184 | 184 | 182 | 183 | 13,000 | 915 |
| 2015-03-16 | 187 | 188 | 186 | 186 | 12,000 | 930 |
| 2015-03-13 | 183 | 183 | 183 | 183 | 20,000 | 915 |
| 2015-03-12 | 182 | 182 | 182 | 182 | 9,000 | 910 |
| 2015-03-11 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2015-03-10 | 185 | 185 | 182 | 182 | 3,000 | 910 |
| 2015-03-09 | 183 | 183 | 182 | 183 | 17,000 | 915 |
| 2015-03-06 | 186 | 186 | 183 | 184 | 19,000 | 920 |
| 2015-03-05 | 192 | 192 | 184 | 186 | 20,000 | 930 |
| 2015-03-04 | 184 | 191 | 184 | 190 | 51,000 | 950 |
| 2015-03-03 | 180 | 200 | 180 | 183 | 121,000 | 915 |
| 2015-03-02 | 179 | 179 | 178 | 178 | 5,000 | 890 |
| 2015-02-27 | 180 | 180 | 178 | 178 | 2,000 | 890 |
| 2015-02-26 | 180 | 182 | 176 | 177 | 38,000 | 885 |
| 2015-02-25 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2015-02-24 | 180 | 182 | 180 | 180 | 19,000 | 900 |
| 2015-02-23 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2015-02-20 | 177 | 177 | 176 | 177 | 20,000 | 885 |
| 2015-02-19 | 178 | 178 | 175 | 175 | 11,000 | 875 |
| 2015-02-18 | 176 | 176 | 175 | 176 | 11,000 | 880 |
| 2015-02-17 | 175 | 178 | 175 | 178 | 3,000 | 890 |
| 2015-02-13 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2015-02-12 | 178 | 180 | 178 | 180 | 5,000 | 900 |
| 2015-02-10 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2015-02-09 | 179 | 179 | 178 | 179 | 7,000 | 895 |
| 2015-02-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2015-02-05 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2015-02-04 | 176 | 180 | 176 | 180 | 7,000 | 900 |
| 2015-02-03 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2015-02-02 | 177 | 177 | 174 | 174 | 4,000 | 870 |
| 2015-01-30 | 179 | 179 | 178 | 178 | 5,000 | 890 |
| 2015-01-29 | 178 | 180 | 178 | 180 | 10,000 | 900 |
| 2015-01-27 | 180 | 180 | 178 | 178 | 6,000 | 890 |
| 2015-01-26 | 178 | 179 | 178 | 179 | 2,000 | 895 |
| 2015-01-22 | 178 | 178 | 177 | 177 | 4,000 | 885 |
| 2015-01-21 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2015-01-20 | 181 | 181 | 179 | 179 | 48,000 | 895 |
| 2015-01-19 | 180 | 183 | 180 | 182 | 7,000 | 910 |
| 2015-01-16 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2015-01-15 | 176 | 179 | 176 | 179 | 2,000 | 895 |
| 2015-01-14 | 182 | 182 | 179 | 179 | 38,000 | 895 |
| 2015-01-13 | 179 | 179 | 175 | 178 | 13,000 | 890 |
| 2015-01-09 | 180 | 181 | 180 | 181 | 3,000 | 905 |
| 2015-01-08 | 181 | 183 | 181 | 183 | 39,000 | 915 |
| 2015-01-07 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2015-01-06 | 182 | 182 | 180 | 180 | 5,000 | 900 |
| 2015-01-05 | 181 | 183 | 181 | 183 | 3,000 | 915 |
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
