5279 日本興業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 702 | 702 | 701 | 701 | 400 | 701 |
| 2022-12-29 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-12-28 | 705 | 705 | 692 | 701 | 4,400 | 701 |
| 2022-12-27 | - | - | - | 705 | - | 705 |
| 2022-12-26 | 705 | 705 | 700 | 705 | 2,200 | 705 |
| 2022-12-23 | 705 | 705 | 701 | 701 | 600 | 701 |
| 2022-12-22 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2022-12-21 | 702 | 714 | 700 | 714 | 2,000 | 714 |
| 2022-12-20 | 717 | 717 | 705 | 705 | 1,300 | 705 |
| 2022-12-19 | 710 | 718 | 710 | 718 | 300 | 718 |
| 2022-12-16 | 711 | 718 | 708 | 710 | 1,100 | 710 |
| 2022-12-15 | 717 | 717 | 715 | 715 | 300 | 715 |
| 2022-12-14 | 720 | 721 | 703 | 721 | 11,100 | 721 |
| 2022-12-13 | 694 | 696 | 691 | 696 | 1,100 | 696 |
| 2022-12-12 | 696 | 696 | 696 | 696 | 400 | 696 |
| 2022-12-09 | 699 | 699 | 699 | 699 | 1,500 | 699 |
| 2022-12-08 | - | - | - | 699 | - | 699 |
| 2022-12-07 | - | - | - | 699 | - | 699 |
| 2022-12-06 | 701 | 701 | 699 | 699 | 800 | 699 |
| 2022-12-05 | 700 | 700 | 699 | 699 | 900 | 699 |
| 2022-12-02 | 696 | 699 | 696 | 699 | 300 | 699 |
| 2022-12-01 | 697 | 699 | 696 | 699 | 2,000 | 699 |
| 2022-11-30 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-11-29 | 698 | 698 | 697 | 697 | 1,400 | 697 |
| 2022-11-28 | 700 | 700 | 696 | 696 | 400 | 696 |
| 2022-11-25 | 700 | 700 | 700 | 700 | 1,200 | 700 |
| 2022-11-24 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-11-22 | 702 | 702 | 696 | 696 | 600 | 696 |
| 2022-11-21 | - | - | - | 696 | - | 696 |
| 2022-11-18 | - | - | - | 696 | - | 696 |
| 2022-11-17 | 695 | 705 | 695 | 696 | 700 | 696 |
| 2022-11-16 | 697 | 704 | 695 | 704 | 600 | 704 |
| 2022-11-15 | - | - | - | 711 | - | 711 |
| 2022-11-14 | - | - | - | 711 | - | 711 |
| 2022-11-11 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2022-11-10 | 699 | 700 | 699 | 700 | 300 | 700 |
| 2022-11-09 | 713 | 713 | 713 | 713 | 600 | 713 |
| 2022-11-08 | 701 | 701 | 701 | 701 | 700 | 701 |
| 2022-11-07 | 699 | 699 | 690 | 691 | 1,400 | 691 |
| 2022-11-04 | 685 | 697 | 685 | 697 | 1,000 | 697 |
| 2022-11-02 | 695 | 698 | 695 | 697 | 400 | 697 |
| 2022-11-01 | 691 | 704 | 691 | 704 | 1,600 | 704 |
| 2022-10-31 | 700 | 700 | 693 | 695 | 1,500 | 695 |
| 2022-10-28 | 705 | 705 | 700 | 700 | 600 | 700 |
| 2022-10-27 | - | - | - | 705 | - | 705 |
| 2022-10-26 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2022-10-25 | 706 | 706 | 698 | 705 | 2,100 | 705 |
| 2022-10-24 | 705 | 706 | 705 | 706 | 600 | 706 |
| 2022-10-21 | - | - | - | 703 | - | 703 |
| 2022-10-20 | 699 | 706 | 682 | 703 | 3,500 | 703 |
| 2022-10-19 | - | - | - | 709 | - | 709 |
| 2022-10-18 | 708 | 712 | 702 | 709 | 4,200 | 709 |
| 2022-10-17 | 708 | 708 | 700 | 706 | 2,300 | 706 |
| 2022-10-14 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-10-13 | 707 | 707 | 707 | 707 | 200 | 707 |
| 2022-10-12 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2022-10-11 | - | - | - | 723 | - | 723 |
| 2022-10-07 | - | - | - | 723 | - | 723 |
| 2022-10-06 | 723 | 723 | 723 | 723 | 600 | 723 |
| 2022-10-05 | 722 | 722 | 715 | 716 | 1,400 | 716 |
| 2022-10-04 | 714 | 722 | 714 | 722 | 1,300 | 722 |
| 2022-10-03 | 710 | 711 | 710 | 711 | 200 | 711 |
| 2022-09-30 | 720 | 720 | 707 | 707 | 300 | 707 |
| 2022-09-29 | 705 | 709 | 705 | 709 | 500 | 709 |
| 2022-09-28 | 713 | 713 | 713 | 713 | 100 | 713 |
| 2022-09-27 | 708 | 711 | 708 | 711 | 400 | 711 |
| 2022-09-26 | 720 | 720 | 705 | 712 | 11,400 | 712 |
| 2022-09-22 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-09-21 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-09-20 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-09-16 | 733 | 733 | 730 | 730 | 500 | 730 |
| 2022-09-15 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2022-09-14 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2022-09-13 | 732 | 742 | 731 | 733 | 1,400 | 733 |
| 2022-09-12 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2022-09-09 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2022-09-08 | 730 | 740 | 730 | 740 | 500 | 740 |
| 2022-09-07 | 742 | 742 | 736 | 736 | 600 | 736 |
| 2022-09-06 | 744 | 745 | 738 | 741 | 1,100 | 741 |
| 2022-09-05 | 736 | 740 | 736 | 740 | 1,000 | 740 |
| 2022-09-02 | 730 | 738 | 730 | 736 | 600 | 736 |
| 2022-09-01 | 742 | 742 | 737 | 738 | 1,100 | 738 |
| 2022-08-31 | 750 | 750 | 721 | 730 | 5,400 | 730 |
| 2022-08-30 | 734 | 735 | 734 | 735 | 1,600 | 735 |
| 2022-08-29 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2022-08-26 | 745 | 745 | 740 | 740 | 700 | 740 |
| 2022-08-25 | 743 | 743 | 743 | 743 | 1,300 | 743 |
| 2022-08-24 | 743 | 743 | 743 | 743 | 200 | 743 |
| 2022-08-23 | - | - | - | 746 | - | 746 |
| 2022-08-22 | - | - | - | 746 | - | 746 |
| 2022-08-19 | 736 | 746 | 736 | 746 | 1,700 | 746 |
| 2022-08-18 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2022-08-17 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2022-08-16 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-08-15 | 750 | 750 | 750 | 750 | 1,300 | 750 |
| 2022-08-12 | 737 | 742 | 735 | 742 | 800 | 742 |
| 2022-08-10 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2022-08-09 | - | - | - | 744 | - | 744 |
| 2022-08-08 | 742 | 744 | 735 | 744 | 900 | 744 |
| 2022-08-05 | 740 | 740 | 740 | 740 | 600 | 740 |
| 2022-08-04 | 743 | 743 | 740 | 740 | 200 | 740 |
| 2022-08-03 | 736 | 736 | 726 | 728 | 1,500 | 728 |
| 2022-08-02 | 720 | 721 | 720 | 721 | 200 | 721 |
| 2022-08-01 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-07-29 | 725 | 725 | 721 | 721 | 200 | 721 |
| 2022-07-28 | 720 | 720 | 720 | 720 | 700 | 720 |
| 2022-07-27 | - | - | - | 720 | - | 720 |
| 2022-07-26 | 725 | 725 | 720 | 720 | 2,200 | 720 |
| 2022-07-25 | 725 | 725 | 725 | 725 | 300 | 725 |
| 2022-07-22 | 719 | 725 | 719 | 725 | 600 | 725 |
| 2022-07-21 | 730 | 730 | 721 | 721 | 300 | 721 |
| 2022-07-20 | - | - | - | 722 | - | 722 |
| 2022-07-19 | 720 | 722 | 720 | 722 | 200 | 722 |
| 2022-07-15 | - | - | - | 720 | - | 720 |
| 2022-07-14 | 721 | 721 | 720 | 720 | 300 | 720 |
| 2022-07-13 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2022-07-12 | - | - | - | 723 | - | 723 |
| 2022-07-11 | - | - | - | 723 | - | 723 |
| 2022-07-08 | 723 | 723 | 723 | 723 | 100 | 723 |
| 2022-07-07 | 723 | 725 | 722 | 722 | 2,200 | 722 |
| 2022-07-06 | 760 | 762 | 732 | 732 | 6,600 | 732 |
| 2022-07-05 | 741 | 748 | 736 | 748 | 6,800 | 748 |
| 2022-07-04 | 725 | 744 | 721 | 739 | 3,700 | 739 |
| 2022-07-01 | 715 | 727 | 715 | 725 | 2,000 | 725 |
| 2022-06-30 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2022-06-29 | 710 | 711 | 707 | 707 | 1,000 | 707 |
| 2022-06-28 | 706 | 717 | 706 | 707 | 500 | 707 |
| 2022-06-27 | 711 | 712 | 706 | 706 | 6,500 | 706 |
| 2022-06-24 | 714 | 714 | 710 | 710 | 200 | 710 |
| 2022-06-23 | 708 | 718 | 708 | 715 | 2,200 | 715 |
| 2022-06-22 | 714 | 714 | 700 | 701 | 2,600 | 701 |
| 2022-06-21 | 703 | 703 | 703 | 703 | 2,100 | 703 |
| 2022-06-20 | 703 | 704 | 699 | 704 | 2,200 | 704 |
| 2022-06-17 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2022-06-16 | 704 | 706 | 704 | 705 | 400 | 705 |
| 2022-06-15 | 709 | 710 | 707 | 710 | 500 | 710 |
| 2022-06-14 | 707 | 710 | 703 | 709 | 1,600 | 709 |
| 2022-06-13 | 704 | 704 | 704 | 704 | 800 | 704 |
| 2022-06-10 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2022-06-09 | 718 | 718 | 712 | 713 | 2,500 | 713 |
| 2022-06-08 | 709 | 718 | 709 | 718 | 800 | 718 |
| 2022-06-07 | 716 | 716 | 710 | 710 | 1,100 | 710 |
| 2022-06-06 | 706 | 720 | 704 | 720 | 3,800 | 720 |
| 2022-06-03 | 710 | 713 | 706 | 706 | 500 | 706 |
| 2022-06-02 | 703 | 713 | 703 | 713 | 1,300 | 713 |
| 2022-06-01 | 705 | 705 | 701 | 703 | 700 | 703 |
| 2022-05-31 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-05-30 | 704 | 705 | 704 | 705 | 200 | 705 |
| 2022-05-27 | 707 | 707 | 703 | 704 | 1,300 | 704 |
| 2022-05-26 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2022-05-25 | 705 | 705 | 704 | 704 | 1,500 | 704 |
| 2022-05-24 | 703 | 718 | 703 | 704 | 400 | 704 |
| 2022-05-23 | 707 | 707 | 702 | 703 | 900 | 703 |
| 2022-05-20 | - | - | - | 705 | - | 705 |
| 2022-05-19 | 711 | 711 | 705 | 705 | 1,500 | 705 |
| 2022-05-18 | 713 | 714 | 710 | 711 | 1,000 | 711 |
| 2022-05-17 | 719 | 719 | 708 | 708 | 500 | 708 |
| 2022-05-16 | 712 | 713 | 712 | 713 | 400 | 713 |
| 2022-05-13 | 727 | 727 | 719 | 719 | 800 | 719 |
| 2022-05-12 | 717 | 722 | 717 | 722 | 900 | 722 |
| 2022-05-11 | 716 | 716 | 712 | 715 | 2,400 | 715 |
| 2022-05-10 | 715 | 715 | 707 | 707 | 700 | 707 |
| 2022-05-09 | 712 | 718 | 710 | 718 | 1,200 | 718 |
| 2022-05-06 | 700 | 707 | 700 | 707 | 800 | 707 |
| 2022-05-02 | 697 | 697 | 695 | 697 | 600 | 697 |
| 2022-04-28 | 690 | 695 | 685 | 695 | 1,800 | 695 |
| 2022-04-27 | 691 | 691 | 690 | 690 | 600 | 690 |
| 2022-04-26 | 696 | 702 | 693 | 697 | 800 | 697 |
| 2022-04-25 | 703 | 703 | 695 | 695 | 1,100 | 695 |
| 2022-04-22 | 690 | 704 | 690 | 704 | 2,900 | 704 |
| 2022-04-21 | 704 | 705 | 704 | 705 | 200 | 705 |
| 2022-04-20 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2022-04-19 | 697 | 704 | 694 | 704 | 800 | 704 |
| 2022-04-18 | - | - | - | 703 | - | 703 |
| 2022-04-15 | - | - | - | 703 | - | 703 |
| 2022-04-14 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2022-04-13 | - | - | - | 703 | - | 703 |
| 2022-04-12 | 703 | 703 | 703 | 703 | 6,000 | 703 |
| 2022-04-11 | 700 | 707 | 697 | 699 | 800 | 699 |
| 2022-04-08 | 700 | 703 | 700 | 703 | 4,500 | 703 |
| 2022-04-07 | 706 | 706 | 696 | 697 | 1,600 | 697 |
| 2022-04-06 | 707 | 711 | 707 | 711 | 1,000 | 711 |
| 2022-04-05 | 709 | 709 | 699 | 699 | 1,100 | 699 |
| 2022-04-04 | 700 | 706 | 700 | 704 | 900 | 704 |
| 2022-04-01 | 705 | 706 | 704 | 706 | 600 | 706 |
| 2022-03-31 | 706 | 706 | 699 | 699 | 200 | 699 |
| 2022-03-30 | 696 | 706 | 696 | 706 | 400 | 706 |
| 2022-03-29 | 707 | 707 | 706 | 707 | 700 | 707 |
| 2022-03-28 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2022-03-25 | 702 | 707 | 700 | 701 | 1,700 | 701 |
| 2022-03-24 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2022-03-23 | 700 | 701 | 699 | 701 | 300 | 701 |
| 2022-03-22 | 696 | 697 | 696 | 697 | 600 | 697 |
| 2022-03-18 | 695 | 696 | 695 | 696 | 500 | 696 |
| 2022-03-17 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2022-03-16 | 690 | 699 | 690 | 699 | 200 | 699 |
| 2022-03-15 | 690 | 691 | 690 | 690 | 300 | 690 |
| 2022-03-14 | 690 | 695 | 690 | 692 | 1,600 | 692 |
| 2022-03-11 | 700 | 700 | 690 | 690 | 200 | 690 |
| 2022-03-10 | - | - | - | 700 | - | 700 |
| 2022-03-09 | 688 | 700 | 688 | 700 | 300 | 700 |
| 2022-03-08 | 700 | 700 | 690 | 690 | 1,500 | 690 |
| 2022-03-07 | 704 | 704 | 691 | 692 | 1,200 | 692 |
| 2022-03-04 | 699 | 707 | 687 | 707 | 1,000 | 707 |
| 2022-03-03 | 703 | 703 | 695 | 695 | 300 | 695 |
| 2022-03-02 | 690 | 693 | 689 | 693 | 2,400 | 693 |
| 2022-03-01 | 707 | 707 | 689 | 696 | 5,400 | 696 |
| 2022-02-28 | 707 | 707 | 700 | 700 | 200 | 700 |
| 2022-02-25 | 684 | 690 | 684 | 687 | 3,300 | 687 |
| 2022-02-24 | 698 | 698 | 679 | 681 | 1,800 | 681 |
| 2022-02-22 | 702 | 702 | 698 | 700 | 1,000 | 700 |
| 2022-02-21 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2022-02-18 | 699 | 708 | 697 | 708 | 1,900 | 708 |
| 2022-02-17 | 705 | 706 | 700 | 701 | 3,000 | 701 |
| 2022-02-16 | 705 | 715 | 705 | 714 | 1,300 | 714 |
| 2022-02-15 | 705 | 707 | 702 | 702 | 1,200 | 702 |
| 2022-02-14 | 710 | 710 | 705 | 706 | 1,000 | 706 |
| 2022-02-10 | 714 | 715 | 707 | 710 | 3,000 | 710 |
| 2022-02-09 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2022-02-08 | 729 | 729 | 715 | 717 | 1,600 | 717 |
| 2022-02-07 | 722 | 722 | 715 | 718 | 900 | 718 |
| 2022-02-04 | 714 | 729 | 714 | 723 | 1,200 | 723 |
| 2022-02-03 | 711 | 714 | 711 | 714 | 200 | 714 |
| 2022-02-02 | 724 | 724 | 714 | 714 | 200 | 714 |
| 2022-02-01 | 716 | 720 | 715 | 720 | 400 | 720 |
| 2022-01-31 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2022-01-28 | 711 | 712 | 711 | 712 | 200 | 712 |
| 2022-01-27 | 709 | 709 | 709 | 709 | 300 | 709 |
| 2022-01-26 | 710 | 729 | 706 | 729 | 2,600 | 729 |
| 2022-01-25 | 722 | 722 | 718 | 718 | 2,500 | 718 |
| 2022-01-24 | 720 | 722 | 715 | 722 | 600 | 722 |
| 2022-01-21 | 715 | 715 | 700 | 713 | 3,700 | 713 |
| 2022-01-20 | 724 | 724 | 724 | 724 | 300 | 724 |
| 2022-01-19 | 718 | 719 | 710 | 710 | 3,300 | 710 |
| 2022-01-18 | 714 | 724 | 714 | 718 | 1,900 | 718 |
| 2022-01-17 | 739 | 739 | 724 | 724 | 1,600 | 724 |
| 2022-01-14 | 740 | 740 | 720 | 726 | 10,800 | 726 |
| 2022-01-13 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2022-01-12 | 744 | 744 | 744 | 744 | 300 | 744 |
| 2022-01-11 | - | - | - | 745 | - | 745 |
| 2022-01-07 | 739 | 745 | 739 | 745 | 300 | 745 |
| 2022-01-06 | 747 | 747 | 737 | 739 | 2,300 | 739 |
| 2022-01-05 | 750 | 750 | 742 | 743 | 1,400 | 743 |
| 2022-01-04 | 746 | 749 | 741 | 748 | 700 | 748 |
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
