日本興業(5279)の株価時系列情報
日本興業(5279)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 683 | 683 | 683 | 683 | 1,000 |
| 1996/12/27 | 690 | 690 | 683 | 683 | 2,000 |
| 1996/12/26 | 694 | 694 | 694 | 694 | 1,000 |
| 1996/12/24 | 739 | 739 | 700 | 700 | 2,000 |
| 1996/12/20 | 740 | 741 | 740 | 741 | 7,000 |
| 1996/12/19 | 748 | 748 | 710 | 740 | 3,000 |
| 1996/12/18 | 748 | 748 | 748 | 748 | 4,000 |
| 1996/12/16 | 750 | 750 | 749 | 749 | 3,000 |
| 1996/12/13 | 715 | 760 | 715 | 760 | 3,000 |
| 1996/12/12 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/12/11 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/12/10 | 729 | 729 | 720 | 720 | 4,000 |
| 1996/12/09 | 734 | 734 | 734 | 734 | 1,000 |
| 1996/12/06 | 750 | 750 | 730 | 740 | 4,000 |
| 1996/12/05 | 721 | 780 | 721 | 755 | 20,000 |
| 1996/12/04 | 721 | 755 | 720 | 720 | 17,000 |
| 1996/12/03 | 690 | 720 | 690 | 720 | 6,000 |
| 1996/11/29 | 673 | 675 | 673 | 675 | 3,000 |
| 1996/11/28 | 672 | 672 | 672 | 672 | 1,000 |
| 1996/11/27 | 672 | 672 | 670 | 670 | 10,000 |
| 1996/11/26 | 670 | 676 | 665 | 670 | 13,000 |
| 1996/11/25 | 660 | 660 | 660 | 660 | 9,000 |
| 1996/11/22 | 690 | 690 | 680 | 680 | 8,000 |
| 1996/11/21 | 690 | 691 | 690 | 690 | 26,000 |
| 1996/11/20 | 719 | 719 | 690 | 690 | 11,000 |
| 1996/11/19 | 730 | 730 | 720 | 720 | 7,000 |
| 1996/11/18 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/11/15 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/11/14 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/11/13 | 750 | 750 | 741 | 750 | 14,000 |
| 1996/11/12 | 750 | 750 | 750 | 750 | 17,000 |
| 1996/11/11 | 750 | 750 | 750 | 750 | 8,000 |
| 1996/11/08 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/11/07 | 774 | 774 | 750 | 750 | 12,000 |
| 1996/11/06 | 775 | 775 | 775 | 775 | 4,000 |
| 1996/11/05 | 790 | 790 | 790 | 790 | 8,000 |
| 1996/11/01 | 790 | 790 | 790 | 790 | 6,000 |
| 1996/10/31 | 800 | 800 | 790 | 790 | 3,000 |
| 1996/10/30 | 801 | 801 | 801 | 801 | 4,000 |
| 1996/10/29 | 810 | 810 | 810 | 810 | 4,000 |
| 1996/10/28 | 810 | 810 | 810 | 810 | 4,000 |
| 1996/10/23 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/10/22 | 810 | 810 | 800 | 800 | 8,000 |
| 1996/10/21 | 820 | 820 | 810 | 810 | 9,000 |
| 1996/10/18 | 840 | 840 | 820 | 820 | 5,000 |
| 1996/10/17 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/10/16 | 800 | 820 | 800 | 810 | 7,000 |
| 1996/10/15 | 821 | 821 | 800 | 800 | 13,000 |
| 1996/10/07 | 899 | 899 | 840 | 840 | 14,000 |
| 1996/10/02 | 918 | 918 | 918 | 918 | 2,000 |
| 1996/10/01 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/09/30 | 900 | 927 | 900 | 927 | 12,000 |
| 1996/09/27 | 821 | 900 | 821 | 900 | 5,000 |
| 1996/09/26 | 828 | 828 | 820 | 820 | 5,000 |
| 1996/09/20 | 840 | 840 | 840 | 840 | 7,000 |
| 1996/09/19 | 840 | 840 | 840 | 840 | 4,000 |
| 1996/09/18 | 840 | 840 | 840 | 840 | 4,000 |
| 1996/09/17 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/09/13 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/09/12 | 830 | 840 | 820 | 840 | 28,000 |
| 1996/09/11 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/09/10 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/09/09 | 850 | 850 | 840 | 840 | 9,000 |
| 1996/09/06 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/09/05 | 871 | 871 | 850 | 850 | 12,000 |
| 1996/09/04 | 871 | 871 | 871 | 871 | 1,000 |
| 1996/09/03 | 920 | 920 | 920 | 920 | 6,000 |
| 1996/09/02 | 928 | 928 | 928 | 928 | 2,000 |
| 1996/08/30 | 870 | 930 | 870 | 930 | 18,000 |
| 1996/08/29 | 871 | 871 | 870 | 870 | 7,000 |
| 1996/08/28 | 870 | 871 | 870 | 871 | 2,000 |
| 1996/08/27 | 876 | 876 | 871 | 871 | 4,000 |
| 1996/08/26 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/08/22 | 879 | 880 | 879 | 880 | 2,000 |
| 1996/08/20 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/08/19 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/08/16 | 896 | 896 | 880 | 880 | 3,000 |
| 1996/08/13 | 884 | 900 | 884 | 900 | 9,000 |
| 1996/08/07 | 879 | 879 | 879 | 879 | 1,000 |
| 1996/08/06 | 881 | 881 | 880 | 880 | 5,000 |
| 1996/08/05 | 870 | 883 | 870 | 881 | 9,000 |
| 1996/08/02 | 900 | 900 | 870 | 870 | 11,000 |
| 1996/08/01 | 901 | 901 | 900 | 900 | 10,000 |
| 1996/07/31 | 949 | 949 | 900 | 900 | 6,000 |
| 1996/07/30 | 930 | 959 | 930 | 959 | 12,000 |
| 1996/07/29 | 987 | 987 | 950 | 970 | 8,000 |
| 1996/07/26 | 989 | 989 | 987 | 987 | 2,000 |
| 1996/07/25 | 960 | 990 | 960 | 990 | 4,000 |
| 1996/07/24 | 961 | 991 | 961 | 991 | 2,000 |
| 1996/07/23 | 968 | 997 | 968 | 997 | 4,000 |
| 1996/07/22 | 998 | 998 | 998 | 998 | 1,000 |
| 1996/07/19 | 998 | 998 | 998 | 998 | 1,000 |
| 1996/07/18 | 999 | 1,000 | 990 | 1,000 | 9,000 |
| 1996/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1996/07/08 | 1,030 | 1,040 | 1,000 | 1,040 | 10,000 |
| 1996/07/05 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 |
| 1996/07/04 | 1,040 | 1,040 | 1,010 | 1,020 | 8,000 |
| 1996/07/03 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1996/07/02 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 |
| 1996/07/01 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 |
| 1996/06/28 | 1,050 | 1,060 | 1,030 | 1,030 | 7,000 |
| 1996/06/27 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1996/06/26 | 1,090 | 1,090 | 1,060 | 1,060 | 11,000 |
| 1996/06/25 | 1,090 | 1,120 | 1,080 | 1,090 | 19,000 |
| 1996/06/24 | 1,010 | 1,100 | 1,010 | 1,100 | 14,000 |
| 1996/06/21 | 1,030 | 1,030 | 1,000 | 1,010 | 10,000 |
| 1996/06/20 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 |
| 1996/06/19 | 1,040 | 1,060 | 1,040 | 1,040 | 5,000 |
| 1996/06/18 | 1,060 | 1,070 | 1,040 | 1,040 | 4,000 |
| 1996/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/06/14 | 1,020 | 1,090 | 1,020 | 1,090 | 9,000 |
| 1996/06/13 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 |
| 1996/06/12 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1996/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/06/07 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1996/06/06 | 1,110 | 1,160 | 1,100 | 1,130 | 165,000 |
| 1996/06/05 | 1,000 | 1,090 | 990 | 1,090 | 92,000 |
| 1996/06/04 | 979 | 993 | 960 | 990 | 125,000 |
| 1996/06/03 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 1996/05/31 | 1,060 | 1,060 | 1,000 | 1,020 | 13,000 |
| 1996/05/30 | 1,070 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1996/05/29 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 |
| 1996/05/28 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1996/05/27 | 1,080 | 1,080 | 1,030 | 1,050 | 21,000 |
| 1996/05/24 | 1,140 | 1,140 | 1,050 | 1,090 | 33,000 |
| 1996/05/23 | 1,130 | 1,260 | 1,110 | 1,150 | 500,000 |
| 1996/05/22 | 1,010 | 1,090 | 1,000 | 1,090 | 131,000 |
| 1996/05/21 | 995 | 1,020 | 990 | 990 | 28,000 |
| 1996/05/20 | 980 | 990 | 980 | 990 | 8,000 |
| 1996/05/17 | 975 | 980 | 975 | 980 | 10,000 |
| 1996/05/16 | 955 | 961 | 936 | 960 | 12,000 |
| 1996/05/14 | 912 | 930 | 912 | 930 | 3,000 |
| 1996/05/13 | 932 | 932 | 930 | 930 | 5,000 |
| 1996/05/10 | 950 | 950 | 901 | 930 | 35,000 |
| 1996/05/09 | 950 | 975 | 950 | 975 | 5,000 |
| 1996/05/08 | 950 | 950 | 930 | 930 | 13,000 |
| 1996/05/07 | 926 | 926 | 925 | 926 | 5,000 |
| 1996/05/02 | 927 | 960 | 925 | 925 | 29,000 |
| 1996/05/01 | 920 | 930 | 920 | 925 | 26,000 |
| 1996/04/30 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/04/26 | 920 | 940 | 920 | 940 | 3,000 |
| 1996/04/25 | 922 | 922 | 900 | 910 | 6,000 |
| 1996/04/24 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/04/23 | 930 | 930 | 920 | 920 | 3,000 |
| 1996/04/22 | 986 | 986 | 940 | 940 | 8,000 |
| 1996/04/18 | 981 | 990 | 981 | 986 | 4,000 |
| 1996/04/17 | 950 | 970 | 950 | 970 | 9,000 |
| 1996/04/16 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/04/15 | 960 | 960 | 950 | 950 | 11,000 |
| 1996/04/12 | 956 | 956 | 955 | 955 | 3,000 |
| 1996/04/11 | 955 | 955 | 955 | 955 | 5,000 |
| 1996/04/10 | 955 | 955 | 955 | 955 | 3,000 |
| 1996/04/08 | 948 | 950 | 947 | 947 | 10,000 |
| 1996/04/04 | 944 | 944 | 943 | 944 | 3,000 |
| 1996/04/03 | 941 | 943 | 941 | 943 | 3,000 |
| 1996/04/02 | 941 | 941 | 941 | 941 | 1,000 |
| 1996/04/01 | 941 | 943 | 940 | 940 | 4,000 |
| 1996/03/29 | 876 | 940 | 876 | 940 | 2,000 |
| 1996/03/28 | 875 | 875 | 875 | 875 | 3,000 |
| 1996/03/25 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/03/22 | 930 | 930 | 860 | 860 | 5,000 |
| 1996/03/21 | 860 | 930 | 860 | 930 | 6,000 |
| 1996/03/19 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/03/18 | 840 | 840 | 840 | 840 | 6,000 |
| 1996/03/15 | 840 | 850 | 840 | 840 | 4,000 |
| 1996/03/14 | 860 | 860 | 840 | 840 | 21,000 |
| 1996/03/12 | 861 | 861 | 860 | 860 | 2,000 |
| 1996/03/11 | 888 | 888 | 881 | 881 | 3,000 |
| 1996/03/08 | 900 | 900 | 891 | 891 | 7,000 |
| 1996/03/07 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/03/06 | 893 | 900 | 892 | 900 | 3,000 |
| 1996/03/04 | 892 | 892 | 892 | 892 | 1,000 |
| 1996/03/01 | 892 | 892 | 891 | 891 | 4,000 |
| 1996/02/28 | 895 | 895 | 891 | 891 | 2,000 |
| 1996/02/26 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/02/23 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/02/22 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/02/21 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/02/20 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/02/19 | 930 | 930 | 910 | 920 | 5,000 |
| 1996/02/13 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/02/09 | 1,000 | 1,000 | 995 | 995 | 15,000 |
| 1996/02/08 | 995 | 1,000 | 995 | 1,000 | 24,000 |
| 1996/02/07 | 995 | 995 | 995 | 995 | 1,000 |
| 1996/02/06 | 1,000 | 1,000 | 960 | 1,000 | 7,000 |
| 1996/02/05 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1996/02/02 | 960 | 1,010 | 940 | 1,010 | 29,000 |
| 1996/02/01 | 970 | 970 | 970 | 970 | 5,000 |
| 1996/01/31 | 980 | 980 | 970 | 970 | 36,000 |
| 1996/01/30 | 980 | 980 | 980 | 980 | 4,000 |
| 1996/01/29 | 980 | 980 | 970 | 980 | 6,000 |
| 1996/01/26 | 980 | 990 | 980 | 980 | 11,000 |
| 1996/01/25 | 980 | 999 | 980 | 999 | 7,000 |
| 1996/01/24 | 995 | 1,000 | 985 | 1,000 | 20,000 |
| 1996/01/23 | 1,010 | 1,020 | 995 | 1,010 | 18,000 |
| 1996/01/22 | 991 | 1,010 | 990 | 1,010 | 34,000 |
| 1996/01/19 | 995 | 1,020 | 985 | 990 | 57,000 |
| 1996/01/18 | 999 | 1,000 | 990 | 995 | 19,000 |
| 1996/01/17 | 980 | 999 | 978 | 999 | 18,000 |
| 1996/01/16 | 970 | 980 | 965 | 980 | 17,000 |
| 1996/01/12 | 969 | 970 | 950 | 970 | 19,000 |
| 1996/01/11 | 985 | 985 | 970 | 970 | 5,000 |
| 1996/01/10 | 980 | 1,000 | 970 | 980 | 16,000 |
| 1996/01/09 | 980 | 1,000 | 960 | 1,000 | 45,000 |
| 1996/01/08 | 971 | 1,000 | 970 | 980 | 36,000 |
| 1996/01/05 | 900 | 960 | 897 | 960 | 13,000 |
| 1996/01/04 | 896 | 896 | 896 | 896 | 1,000 |