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