5279 日本興業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	739	751	732	750	2,100	750
2021-12-29	726	739	726	739	1,000	739
2021-12-28	721	728	721	726	5,200	726
2021-12-27	718	727	717	721	8,500	721
2021-12-24	711	714	707	708	3,200	708
2021-12-23	718	723	714	718	900	718
2021-12-22	712	722	712	722	400	722
2021-12-21	710	726	708	711	1,400	711
2021-12-20	736	736	700	711	2,600	711
2021-12-17	742	742	742	742	100	742
2021-12-16	744	744	730	730	1,700	730
2021-12-15	733	736	731	736	600	736
2021-12-14	737	739	733	739	1,300	739
2021-12-13	747	750	732	745	3,200	745
2021-12-10	748	748	739	747	2,000	747
2021-12-09	727	737	724	736	5,600	736
2021-12-08	730	732	724	724	1,300	724
2021-12-07	733	733	713	724	4,300	724
2021-12-06	733	733	703	718	2,300	718
2021-12-03	720	726	712	726	2,100	726
2021-12-02	720	720	713	715	800	715
2021-12-01	717	722	714	720	3,800	720
2021-11-30	725	725	715	715	1,600	715
2021-11-29	733	733	717	717	900	717
2021-11-26	735	736	720	728	7,100	728
2021-11-25	735	736	735	735	800	735
2021-11-24	740	740	734	734	3,200	734
2021-11-22	743	743	743	743	200	743
2021-11-19	-	-	-	746	-	746
2021-11-18	746	746	738	746	1,100	746
2021-11-17	743	746	740	746	500	746
2021-11-16	746	746	737	740	1,800	740
2021-11-15	741	744	737	744	1,800	744
2021-11-12	750	752	740	741	5,900	741
2021-11-11	746	754	746	754	500	754
2021-11-10	750	758	745	750	3,100	750
2021-11-09	750	761	750	756	7,100	756
2021-11-08	773	773	763	763	2,600	763
2021-11-05	765	773	761	773	3,200	773
2021-11-04	769	769	762	768	3,300	768
2021-11-02	770	772	768	768	1,800	768
2021-11-01	772	773	766	769	5,500	769
2021-10-29	779	779	765	768	4,200	768
2021-10-28	789	789	776	779	3,600	779
2021-10-27	787	794	778	786	3,200	786
2021-10-26	795	796	787	787	5,000	787
2021-10-25	780	794	768	794	9,700	794
2021-10-22	781	783	771	780	3,300	780
2021-10-21	794	794	778	783	6,600	783
2021-10-20	778	794	778	790	4,300	790
2021-10-19	775	788	775	778	5,500	778
2021-10-18	780	780	775	775	800	775
2021-10-15	765	783	763	782	10,100	782
2021-10-14	777	777	763	765	20,300	765
2021-10-13	771	786	771	777	9,300	777
2021-10-12	790	790	763	774	30,200	774
2021-10-11	830	839	789	793	40,800	793
2021-10-08	850	880	810	822	171,200	822
2021-10-07	745	895	745	895	156,900	895
2021-10-06	742	745	736	745	1,800	745
2021-10-05	742	748	734	740	2,900	740
2021-10-04	753	753	743	751	1,300	751
2021-10-01	752	758	752	753	600	753
2021-09-30	747	763	747	751	1,000	751
2021-09-29	751	752	746	746	1,600	746
2021-09-28	751	751	751	751	800	751
2021-09-27	748	761	748	751	1,400	751
2021-09-24	744	749	744	747	700	747
2021-09-22	747	747	743	744	1,200	744
2021-09-21	746	750	744	747	2,000	747
2021-09-17	753	756	752	756	1,700	756
2021-09-16	756	757	750	756	4,000	756
2021-09-15	758	759	758	758	1,500	758
2021-09-14	769	769	759	760	2,700	760
2021-09-13	760	762	759	759	1,300	759
2021-09-10	759	760	759	760	500	760
2021-09-09	759	764	758	758	400	758
2021-09-08	758	760	758	759	600	759
2021-09-07	765	765	759	759	900	759
2021-09-06	764	764	759	759	2,400	759
2021-09-03	760	764	760	764	1,000	764
2021-09-02	757	761	757	760	1,000	760
2021-09-01	761	762	760	761	900	761
2021-08-31	766	766	759	761	700	761
2021-08-30	770	770	761	766	1,300	766
2021-08-27	-	-	-	770	-	770
2021-08-26	770	770	770	770	800	770
2021-08-25	760	770	760	770	2,100	770
2021-08-24	755	755	755	755	200	755
2021-08-23	746	750	746	750	1,200	750
2021-08-20	748	750	746	746	2,000	746
2021-08-19	762	762	740	747	5,800	747
2021-08-18	760	760	756	756	900	756
2021-08-17	760	760	756	756	6,000	756
2021-08-16	769	769	755	762	1,600	762
2021-08-13	767	767	758	764	1,100	764
2021-08-12	753	767	753	767	2,300	767
2021-08-11	753	753	753	753	300	753
2021-08-10	755	755	753	753	300	753
2021-08-06	753	755	753	754	1,800	754
2021-08-05	770	770	753	753	2,600	753
2021-08-04	771	771	760	770	1,000	770
2021-08-03	764	771	764	771	300	771
2021-08-02	769	769	764	766	1,000	766
2021-07-30	766	768	762	768	6,900	768
2021-07-29	776	776	766	766	300	766
2021-07-28	767	772	765	765	2,200	765
2021-07-27	771	774	771	774	800	774
2021-07-26	788	788	773	781	2,400	781
2021-07-21	769	773	768	773	300	773
2021-07-20	766	770	765	766	2,900	766
2021-07-19	770	770	770	770	900	770
2021-07-16	775	779	775	777	700	777
2021-07-15	774	779	772	772	1,900	772
2021-07-14	780	780	770	770	2,000	770
2021-07-13	776	779	776	779	500	779
2021-07-12	786	787	780	780	600	780
2021-07-09	785	785	785	785	3,100	785
2021-07-08	800	800	781	785	2,700	785
2021-07-07	801	801	769	800	2,500	800
2021-07-06	811	811	799	807	5,500	807
2021-07-05	800	809	791	806	7,600	806
2021-07-02	805	820	794	820	5,100	820
2021-07-01	786	806	786	801	7,100	801
2021-06-30	795	795	766	781	3,200	781
2021-06-29	774	797	774	797	5,600	797
2021-06-28	770	775	765	774	3,000	774
2021-06-25	758	770	758	761	4,100	761
2021-06-24	765	765	756	756	500	756
2021-06-23	760	765	758	758	2,200	758
2021-06-22	747	757	747	755	600	755
2021-06-21	750	750	745	746	4,700	746
2021-06-18	765	765	755	757	1,300	757
2021-06-17	765	765	765	765	200	765
2021-06-16	768	769	761	761	1,700	761
2021-06-15	769	777	753	777	5,400	777
2021-06-14	770	775	769	769	1,300	769
2021-06-11	768	768	768	768	200	768
2021-06-10	764	767	759	759	1,000	759
2021-06-09	768	768	758	762	1,400	762
2021-06-08	776	776	767	767	1,800	767
2021-06-07	759	767	757	767	1,000	767
2021-06-04	757	770	750	768	3,900	768
2021-06-03	750	751	747	750	2,900	750
2021-06-02	753	755	753	754	400	754
2021-06-01	753	753	742	750	3,700	750
2021-05-31	757	757	748	749	2,800	749
2021-05-28	750	758	748	758	4,400	758
2021-05-27	-	-	-	764	-	764
2021-05-26	766	766	764	764	600	764
2021-05-25	768	768	760	764	1,500	764
2021-05-24	763	769	761	768	800	768
2021-05-21	765	772	756	759	3,400	759
2021-05-20	754	765	754	765	1,500	765
2021-05-19	750	755	750	755	800	755
2021-05-18	751	751	744	749	2,000	749
2021-05-17	746	746	741	744	2,400	744
2021-05-14	743	747	741	747	1,400	747
2021-05-13	741	745	739	743	3,000	743
2021-05-12	747	750	741	749	4,500	749
2021-05-11	746	751	746	751	2,600	751
2021-05-10	770	770	753	757	5,600	757
2021-05-07	770	773	763	772	2,200	772
2021-05-06	747	767	747	755	7,500	755
2021-04-30	743	749	735	745	9,200	745
2021-04-28	779	779	761	766	7,700	766
2021-04-27	791	791	777	781	2,100	781
2021-04-26	804	808	782	798	10,700	798
2021-04-23	790	804	790	804	2,000	804
2021-04-22	777	800	772	778	6,100	778
2021-04-21	788	796	773	786	8,100	786
2021-04-20	794	794	793	793	800	793
2021-04-19	786	798	785	791	1,700	791
2021-04-16	788	788	785	785	2,100	785
2021-04-15	-	-	-	780	-	780
2021-04-14	785	785	780	780	1,000	780
2021-04-13	782	785	778	785	1,100	785
2021-04-12	783	787	780	780	1,800	780
2021-04-09	793	793	786	786	1,200	786
2021-04-08	793	799	791	799	5,800	799
2021-04-07	825	825	790	790	16,900	790
2021-04-06	794	796	783	783	3,500	783
2021-04-05	787	789	787	789	1,400	789
2021-04-02	787	789	780	782	2,500	782
2021-04-01	773	785	769	785	2,500	785
2021-03-31	765	768	765	767	800	767
2021-03-30	777	777	767	767	400	767
2021-03-29	778	782	772	782	3,100	782
2021-03-26	758	782	758	778	5,800	778
2021-03-25	762	765	756	756	4,000	756
2021-03-24	770	770	761	762	3,800	762
2021-03-23	791	797	771	789	6,000	789
2021-03-22	784	798	784	797	4,600	797
2021-03-19	781	785	781	781	900	781
2021-03-18	779	781	779	781	600	781
2021-03-17	772	788	772	781	2,600	781
2021-03-16	766	780	766	770	1,600	770
2021-03-15	780	781	779	780	600	780
2021-03-12	781	781	781	781	100	781
2021-03-11	777	781	777	781	2,000	781
2021-03-10	771	777	760	777	1,600	777
2021-03-09	764	775	764	771	1,400	771
2021-03-08	770	785	770	774	2,500	774
2021-03-05	747	762	747	762	1,200	762
2021-03-04	760	760	749	752	3,500	752
2021-03-03	760	760	753	759	1,000	759
2021-03-02	758	760	755	760	900	760
2021-03-01	758	767	750	753	5,700	753
2021-02-26	748	759	745	758	4,300	758
2021-02-25	738	748	738	748	2,000	748
2021-02-24	744	744	737	737	1,100	737
2021-02-22	735	738	735	738	2,800	738
2021-02-19	750	750	737	745	5,000	745
2021-02-18	745	746	745	746	1,800	746
2021-02-17	758	758	742	754	2,700	754
2021-02-16	749	760	739	746	3,400	746
2021-02-15	755	760	743	745	7,100	745
2021-02-12	744	750	743	743	1,600	743
2021-02-10	747	749	739	745	2,600	745
2021-02-09	751	753	750	750	1,600	750
2021-02-08	760	760	751	751	3,000	751
2021-02-05	759	759	744	751	3,600	751
2021-02-04	747	750	742	748	1,800	748
2021-02-03	736	736	735	736	1,000	736
2021-02-02	731	741	727	727	2,800	727
2021-02-01	737	737	728	736	2,100	736
2021-01-29	732	732	727	727	1,900	727
2021-01-28	747	747	730	730	6,200	730
2021-01-27	756	766	731	761	12,300	761
2021-01-26	737	754	736	752	12,500	752
2021-01-25	740	740	730	737	9,100	737
2021-01-22	741	742	729	738	5,000	738
2021-01-21	730	741	729	741	1,700	741
2021-01-20	723	745	723	727	4,400	727
2021-01-19	711	725	711	723	1,000	723
2021-01-18	714	716	714	716	300	716
2021-01-15	710	740	710	726	1,800	726
2021-01-14	711	716	711	712	1,600	712
2021-01-13	715	715	711	711	700	711
2021-01-12	711	713	711	712	500	712
2021-01-08	711	711	707	709	1,300	709
2021-01-07	718	723	710	719	4,000	719
2021-01-06	707	717	707	716	1,700	716
2021-01-05	702	708	702	704	1,800	704
2021-01-04	696	700	695	700	1,300	700

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