5279 日本興業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 949 | 952 | 924 | 942 | 20,000 | 942 |
| 2017-12-28 | 940 | 940 | 930 | 932 | 2,500 | 932 |
| 2017-12-27 | 935 | 940 | 889 | 940 | 21,600 | 940 |
| 2017-12-26 | 948 | 954 | 935 | 935 | 14,700 | 935 |
| 2017-12-25 | 942 | 960 | 909 | 960 | 35,900 | 960 |
| 2017-12-22 | 895 | 974 | 895 | 942 | 19,800 | 942 |
| 2017-12-21 | 896 | 896 | 874 | 896 | 3,500 | 896 |
| 2017-12-20 | 920 | 920 | 880 | 889 | 7,300 | 889 |
| 2017-12-19 | 860 | 861 | 860 | 860 | 4,300 | 860 |
| 2017-12-18 | 862 | 862 | 860 | 860 | 500 | 860 |
| 2017-12-14 | 868 | 868 | 865 | 865 | 700 | 865 |
| 2017-12-13 | 868 | 868 | 866 | 866 | 300 | 866 |
| 2017-12-12 | 868 | 871 | 868 | 868 | 1,500 | 868 |
| 2017-12-11 | 866 | 868 | 866 | 868 | 700 | 868 |
| 2017-12-08 | 868 | 870 | 865 | 865 | 800 | 865 |
| 2017-12-07 | 873 | 873 | 870 | 870 | 400 | 870 |
| 2017-12-06 | 889 | 889 | 873 | 873 | 1,600 | 873 |
| 2017-12-05 | 890 | 890 | 876 | 880 | 1,600 | 880 |
| 2017-12-04 | 870 | 885 | 870 | 885 | 2,300 | 885 |
| 2017-12-01 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2017-11-30 | 878 | 878 | 867 | 867 | 400 | 867 |
| 2017-11-29 | 868 | 869 | 863 | 863 | 1,200 | 863 |
| 2017-11-28 | 883 | 883 | 883 | 883 | 500 | 883 |
| 2017-11-27 | 889 | 889 | 883 | 883 | 800 | 883 |
| 2017-11-24 | 886 | 890 | 886 | 890 | 6,200 | 890 |
| 2017-11-22 | 879 | 879 | 852 | 852 | 700 | 852 |
| 2017-11-21 | 863 | 874 | 833 | 874 | 3,600 | 874 |
| 2017-11-20 | 870 | 870 | 862 | 862 | 400 | 862 |
| 2017-11-17 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 2017-11-16 | 865 | 865 | 857 | 857 | 600 | 857 |
| 2017-11-15 | 872 | 872 | 870 | 870 | 17,400 | 870 |
| 2017-11-13 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2017-11-10 | 883 | 883 | 882 | 882 | 300 | 882 |
| 2017-11-09 | 885 | 893 | 882 | 893 | 2,900 | 893 |
| 2017-11-08 | 884 | 884 | 882 | 882 | 1,300 | 882 |
| 2017-11-07 | 903 | 903 | 888 | 892 | 1,600 | 892 |
| 2017-11-06 | 902 | 911 | 889 | 890 | 5,000 | 890 |
| 2017-11-02 | 898 | 900 | 898 | 900 | 1,100 | 900 |
| 2017-11-01 | 899 | 902 | 899 | 902 | 2,600 | 902 |
| 2017-10-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2017-10-30 | 898 | 901 | 884 | 901 | 3,300 | 901 |
| 2017-10-27 | 901 | 901 | 881 | 895 | 9,300 | 895 |
| 2017-10-26 | 905 | 931 | 905 | 931 | 900 | 931 |
| 2017-10-25 | 905 | 905 | 905 | 905 | 400 | 905 |
| 2017-10-24 | 902 | 905 | 902 | 905 | 400 | 905 |
| 2017-10-23 | 896 | 899 | 896 | 898 | 1,400 | 898 |
| 2017-10-20 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2017-10-19 | 910 | 910 | 904 | 904 | 200 | 904 |
| 2017-10-18 | 904 | 910 | 898 | 900 | 5,900 | 900 |
| 2017-10-17 | 911 | 911 | 906 | 911 | 1,400 | 911 |
| 2017-10-16 | 913 | 915 | 913 | 913 | 600 | 913 |
| 2017-10-13 | 925 | 925 | 921 | 921 | 1,400 | 921 |
| 2017-10-12 | 925 | 935 | 920 | 923 | 1,500 | 923 |
| 2017-10-11 | 929 | 940 | 929 | 940 | 10,500 | 940 |
| 2017-10-10 | 933 | 959 | 933 | 942 | 1,000 | 942 |
| 2017-10-06 | 938 | 938 | 930 | 930 | 1,600 | 930 |
| 2017-10-05 | 938 | 938 | 934 | 938 | 3,700 | 938 |
| 2017-10-04 | 965 | 965 | 939 | 948 | 8,500 | 948 |
| 2017-10-03 | 921 | 984 | 921 | 969 | 23,300 | 969 |
| 2017-10-02 | 908 | 909 | 908 | 909 | 500 | 909 |
| 2017-09-29 | 904 | 904 | 897 | 904 | 700 | 904 |
| 2017-09-28 | 892 | 897 | 892 | 897 | 400 | 897 |
| 2017-09-27 | 894 | 904 | 891 | 891 | 700 | 891 |
| 2017-09-26 | 183 | 183 | 181 | 181 | 16,000 | 905 |
| 2017-09-25 | 182 | 182 | 182 | 182 | 19,000 | 910 |
| 2017-09-22 | 183 | 183 | 182 | 182 | 12,000 | 910 |
| 2017-09-21 | 183 | 187 | 182 | 185 | 24,000 | 925 |
| 2017-09-20 | 184 | 184 | 181 | 181 | 14,000 | 905 |
| 2017-09-19 | 180 | 183 | 180 | 183 | 18,000 | 915 |
| 2017-09-15 | 180 | 182 | 179 | 182 | 12,000 | 910 |
| 2017-09-14 | 182 | 182 | 180 | 180 | 6,000 | 900 |
| 2017-09-13 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2017-09-12 | 179 | 181 | 179 | 181 | 20,000 | 905 |
| 2017-09-11 | 177 | 179 | 177 | 179 | 10,000 | 895 |
| 2017-09-08 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2017-09-07 | 177 | 177 | 176 | 176 | 12,000 | 880 |
| 2017-09-06 | 180 | 180 | 176 | 177 | 96,000 | 885 |
| 2017-09-05 | 183 | 183 | 180 | 181 | 21,000 | 905 |
| 2017-09-04 | 187 | 187 | 181 | 184 | 38,000 | 920 |
| 2017-09-01 | 186 | 187 | 186 | 187 | 8,000 | 935 |
| 2017-08-31 | 184 | 186 | 184 | 186 | 13,000 | 930 |
| 2017-08-30 | 184 | 184 | 182 | 184 | 8,000 | 920 |
| 2017-08-29 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2017-08-28 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2017-08-25 | 184 | 185 | 184 | 185 | 3,000 | 925 |
| 2017-08-24 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2017-08-22 | 182 | 183 | 182 | 183 | 4,000 | 915 |
| 2017-08-21 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2017-08-18 | 182 | 182 | 181 | 182 | 14,000 | 910 |
| 2017-08-17 | 183 | 184 | 183 | 184 | 3,000 | 920 |
| 2017-08-16 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2017-08-15 | 182 | 184 | 182 | 184 | 3,000 | 920 |
| 2017-08-14 | 184 | 184 | 180 | 181 | 18,000 | 905 |
| 2017-08-10 | 188 | 188 | 186 | 186 | 15,000 | 930 |
| 2017-08-09 | 187 | 189 | 187 | 188 | 35,000 | 940 |
| 2017-08-08 | 193 | 193 | 189 | 190 | 14,000 | 950 |
| 2017-08-07 | 190 | 192 | 190 | 192 | 7,000 | 960 |
| 2017-08-04 | 189 | 193 | 189 | 192 | 45,000 | 960 |
| 2017-08-03 | 194 | 194 | 191 | 192 | 12,000 | 960 |
| 2017-08-02 | 193 | 196 | 193 | 193 | 47,000 | 965 |
| 2017-08-01 | 189 | 191 | 186 | 191 | 26,000 | 955 |
| 2017-07-31 | 189 | 189 | 184 | 189 | 45,000 | 945 |
| 2017-07-28 | 191 | 191 | 189 | 189 | 17,000 | 945 |
| 2017-07-27 | 192 | 192 | 191 | 191 | 4,000 | 955 |
| 2017-07-26 | 193 | 193 | 191 | 192 | 11,000 | 960 |
| 2017-07-25 | 190 | 192 | 190 | 192 | 14,000 | 960 |
| 2017-07-24 | 190 | 191 | 188 | 190 | 36,000 | 950 |
| 2017-07-21 | 189 | 190 | 189 | 190 | 10,000 | 950 |
| 2017-07-20 | 189 | 189 | 188 | 188 | 4,000 | 940 |
| 2017-07-19 | 189 | 189 | 188 | 188 | 5,000 | 940 |
| 2017-07-18 | 192 | 192 | 188 | 189 | 24,000 | 945 |
| 2017-07-14 | 192 | 194 | 191 | 194 | 15,000 | 970 |
| 2017-07-13 | 194 | 197 | 191 | 194 | 30,000 | 970 |
| 2017-07-12 | 196 | 199 | 194 | 194 | 14,000 | 970 |
| 2017-07-11 | 192 | 200 | 192 | 196 | 32,000 | 980 |
| 2017-07-10 | 196 | 197 | 192 | 194 | 13,000 | 970 |
| 2017-07-07 | 190 | 197 | 189 | 196 | 57,000 | 980 |
| 2017-07-06 | 198 | 206 | 188 | 190 | 142,000 | 950 |
| 2017-07-05 | 186 | 200 | 183 | 193 | 147,000 | 965 |
| 2017-07-04 | 183 | 186 | 182 | 184 | 36,000 | 920 |
| 2017-07-03 | 181 | 184 | 181 | 184 | 30,000 | 920 |
| 2017-06-30 | 180 | 181 | 178 | 180 | 27,000 | 900 |
| 2017-06-29 | 180 | 182 | 179 | 182 | 12,000 | 910 |
| 2017-06-28 | 179 | 180 | 178 | 180 | 13,000 | 900 |
| 2017-06-27 | 178 | 179 | 178 | 179 | 12,000 | 895 |
| 2017-06-26 | 181 | 181 | 177 | 178 | 50,000 | 890 |
| 2017-06-23 | 180 | 181 | 179 | 181 | 7,000 | 905 |
| 2017-06-22 | 181 | 181 | 179 | 181 | 6,000 | 905 |
| 2017-06-21 | 181 | 182 | 180 | 182 | 5,000 | 910 |
| 2017-06-20 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2017-06-19 | 181 | 182 | 179 | 180 | 21,000 | 900 |
| 2017-06-16 | 178 | 181 | 177 | 181 | 50,000 | 905 |
| 2017-06-15 | 179 | 180 | 176 | 178 | 34,000 | 890 |
| 2017-06-14 | 179 | 180 | 178 | 180 | 4,000 | 900 |
| 2017-06-13 | 180 | 180 | 177 | 178 | 35,000 | 890 |
| 2017-06-12 | 180 | 182 | 179 | 182 | 6,000 | 910 |
| 2017-06-09 | 179 | 182 | 179 | 181 | 13,000 | 905 |
| 2017-06-08 | 182 | 182 | 180 | 180 | 5,000 | 900 |
| 2017-06-07 | 180 | 181 | 178 | 179 | 18,000 | 895 |
| 2017-06-06 | 180 | 182 | 180 | 180 | 39,000 | 900 |
| 2017-06-05 | 179 | 181 | 178 | 180 | 15,000 | 900 |
| 2017-06-02 | 177 | 180 | 177 | 180 | 23,000 | 900 |
| 2017-06-01 | 179 | 179 | 177 | 179 | 21,000 | 895 |
| 2017-05-31 | 178 | 179 | 178 | 179 | 4,000 | 895 |
| 2017-05-29 | 178 | 180 | 178 | 180 | 4,000 | 900 |
| 2017-05-26 | 178 | 179 | 178 | 178 | 13,000 | 890 |
| 2017-05-25 | 179 | 179 | 177 | 177 | 34,000 | 885 |
| 2017-05-24 | 181 | 181 | 177 | 180 | 37,000 | 900 |
| 2017-05-23 | 179 | 181 | 178 | 181 | 10,000 | 905 |
| 2017-05-22 | 182 | 182 | 174 | 182 | 36,000 | 910 |
| 2017-05-19 | 184 | 184 | 181 | 182 | 8,000 | 910 |
| 2017-05-18 | 185 | 185 | 180 | 182 | 43,000 | 910 |
| 2017-05-17 | 179 | 181 | 179 | 181 | 3,000 | 905 |
| 2017-05-16 | 181 | 182 | 177 | 180 | 11,000 | 900 |
| 2017-05-15 | 181 | 184 | 174 | 181 | 24,000 | 905 |
| 2017-05-12 | 181 | 184 | 179 | 182 | 19,000 | 910 |
| 2017-05-11 | 178 | 181 | 177 | 181 | 23,000 | 905 |
| 2017-05-10 | 178 | 179 | 175 | 178 | 22,000 | 890 |
| 2017-05-09 | 178 | 179 | 176 | 178 | 10,000 | 890 |
| 2017-05-08 | 177 | 177 | 175 | 177 | 10,000 | 885 |
| 2017-05-02 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 2017-05-01 | 173 | 176 | 173 | 176 | 12,000 | 880 |
| 2017-04-28 | 180 | 180 | 174 | 175 | 77,000 | 875 |
| 2017-04-27 | 181 | 182 | 179 | 182 | 12,000 | 910 |
| 2017-04-26 | 180 | 181 | 179 | 181 | 13,000 | 905 |
| 2017-04-25 | 176 | 180 | 176 | 180 | 27,000 | 900 |
| 2017-04-24 | 175 | 177 | 173 | 176 | 28,000 | 880 |
| 2017-04-21 | 175 | 179 | 172 | 175 | 61,000 | 875 |
| 2017-04-20 | 179 | 180 | 176 | 179 | 9,000 | 895 |
| 2017-04-19 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2017-04-18 | 177 | 179 | 176 | 179 | 18,000 | 895 |
| 2017-04-17 | 174 | 176 | 173 | 176 | 4,000 | 880 |
| 2017-04-14 | 174 | 177 | 173 | 177 | 9,000 | 885 |
| 2017-04-13 | 171 | 174 | 167 | 174 | 33,000 | 870 |
| 2017-04-12 | 186 | 186 | 175 | 176 | 42,000 | 880 |
| 2017-04-11 | 194 | 224 | 176 | 182 | 425,000 | 910 |
| 2017-04-07 | 172 | 176 | 170 | 174 | 18,000 | 870 |
| 2017-04-06 | 178 | 178 | 172 | 175 | 17,000 | 875 |
| 2017-04-05 | 176 | 179 | 175 | 179 | 10,000 | 895 |
| 2017-04-04 | 175 | 178 | 174 | 178 | 4,000 | 890 |
| 2017-04-03 | 177 | 179 | 173 | 178 | 40,000 | 890 |
| 2017-03-31 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2017-03-30 | 176 | 178 | 176 | 178 | 9,000 | 890 |
| 2017-03-29 | 176 | 180 | 175 | 179 | 10,000 | 895 |
| 2017-03-28 | 183 | 183 | 180 | 180 | 7,000 | 900 |
| 2017-03-27 | 181 | 183 | 181 | 183 | 11,000 | 915 |
| 2017-03-24 | 180 | 182 | 179 | 182 | 12,000 | 910 |
| 2017-03-23 | 178 | 182 | 178 | 182 | 8,000 | 910 |
| 2017-03-22 | 182 | 182 | 178 | 180 | 16,000 | 900 |
| 2017-03-21 | 180 | 183 | 180 | 182 | 13,000 | 910 |
| 2017-03-17 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2017-03-16 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2017-03-15 | 182 | 182 | 181 | 181 | 3,000 | 905 |
| 2017-03-14 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2017-03-13 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2017-03-10 | 183 | 183 | 182 | 182 | 7,000 | 910 |
| 2017-03-09 | 183 | 184 | 182 | 182 | 21,000 | 910 |
| 2017-03-08 | 181 | 182 | 181 | 182 | 5,000 | 910 |
| 2017-03-07 | 180 | 183 | 180 | 183 | 33,000 | 915 |
| 2017-03-06 | 178 | 181 | 178 | 178 | 19,000 | 890 |
| 2017-03-03 | 180 | 180 | 178 | 180 | 11,000 | 900 |
| 2017-03-02 | 180 | 180 | 179 | 179 | 6,000 | 895 |
| 2017-03-01 | 180 | 181 | 180 | 180 | 14,000 | 900 |
| 2017-02-28 | 179 | 180 | 177 | 179 | 20,000 | 895 |
| 2017-02-27 | 177 | 178 | 177 | 178 | 4,000 | 890 |
| 2017-02-24 | 176 | 177 | 176 | 177 | 19,000 | 885 |
| 2017-02-23 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2017-02-22 | 177 | 178 | 177 | 177 | 10,000 | 885 |
| 2017-02-20 | 177 | 179 | 177 | 179 | 14,000 | 895 |
| 2017-02-17 | 178 | 180 | 177 | 180 | 7,000 | 900 |
| 2017-02-16 | 182 | 182 | 177 | 178 | 15,000 | 890 |
| 2017-02-15 | 183 | 183 | 176 | 180 | 35,000 | 900 |
| 2017-02-14 | 180 | 183 | 175 | 183 | 146,000 | 915 |
| 2017-02-13 | 173 | 173 | 170 | 170 | 17,000 | 850 |
| 2017-02-10 | 173 | 173 | 173 | 173 | 5,000 | 865 |
| 2017-02-09 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2017-02-08 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2017-02-07 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2017-02-06 | 175 | 176 | 168 | 172 | 33,000 | 860 |
| 2017-02-03 | 175 | 175 | 174 | 175 | 10,000 | 875 |
| 2017-02-02 | 175 | 177 | 175 | 177 | 3,000 | 885 |
| 2017-02-01 | 173 | 176 | 173 | 174 | 11,000 | 870 |
| 2017-01-31 | 176 | 177 | 175 | 177 | 11,000 | 885 |
| 2017-01-30 | 177 | 181 | 176 | 181 | 21,000 | 905 |
| 2017-01-27 | 183 | 185 | 181 | 181 | 7,000 | 905 |
| 2017-01-26 | 185 | 185 | 184 | 184 | 6,000 | 920 |
| 2017-01-25 | 181 | 184 | 181 | 184 | 6,000 | 920 |
| 2017-01-24 | 177 | 181 | 177 | 181 | 4,000 | 905 |
| 2017-01-23 | 176 | 180 | 176 | 180 | 6,000 | 900 |
| 2017-01-20 | 177 | 177 | 175 | 176 | 4,000 | 880 |
| 2017-01-19 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2017-01-18 | 176 | 176 | 175 | 175 | 16,000 | 875 |
| 2017-01-17 | 180 | 180 | 177 | 177 | 14,000 | 885 |
| 2017-01-13 | 181 | 181 | 179 | 181 | 18,000 | 905 |
| 2017-01-12 | 183 | 185 | 181 | 182 | 21,000 | 910 |
| 2017-01-11 | 183 | 184 | 182 | 182 | 22,000 | 910 |
| 2017-01-10 | 186 | 198 | 178 | 183 | 120,000 | 915 |
| 2017-01-06 | 180 | 183 | 180 | 182 | 12,000 | 910 |
| 2017-01-05 | 181 | 184 | 179 | 184 | 39,000 | 920 |
| 2017-01-04 | 172 | 185 | 172 | 179 | 87,000 | 895 |
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
