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 |
---|---|---|---|---|---|
1997/12/26 | 358 | 358 | 358 | 358 | 4,000 |
1997/12/25 | 357 | 357 | 357 | 357 | 1,000 |
1997/12/24 | 357 | 357 | 357 | 357 | 1,000 |
1997/12/22 | 359 | 359 | 358 | 358 | 2,000 |
1997/12/19 | 360 | 360 | 330 | 360 | 3,000 |
1997/12/18 | 360 | 360 | 360 | 360 | 3,000 |
1997/12/17 | 355 | 360 | 355 | 360 | 7,000 |
1997/12/16 | 350 | 350 | 350 | 350 | 9,000 |
1997/12/11 | 350 | 350 | 350 | 350 | 1,000 |
1997/12/08 | 360 | 360 | 360 | 360 | 9,000 |
1997/12/05 | 359 | 360 | 359 | 360 | 6,000 |
1997/12/03 | 360 | 360 | 360 | 360 | 3,000 |
1997/12/02 | 359 | 359 | 350 | 359 | 8,000 |
1997/12/01 | 350 | 360 | 350 | 360 | 7,000 |
1997/11/27 | 359 | 360 | 359 | 360 | 4,000 |
1997/11/26 | 360 | 360 | 360 | 360 | 2,000 |
1997/11/21 | 385 | 385 | 385 | 385 | 2,000 |
1997/11/19 | 395 | 395 | 360 | 360 | 5,000 |
1997/11/13 | 420 | 420 | 420 | 420 | 2,000 |
1997/11/12 | 420 | 430 | 420 | 430 | 3,000 |
1997/11/11 | 468 | 468 | 468 | 468 | 2,000 |
1997/11/10 | 469 | 469 | 469 | 469 | 2,000 |
1997/11/07 | 462 | 465 | 462 | 464 | 4,000 |
1997/11/06 | 462 | 462 | 462 | 462 | 1,000 |
1997/11/05 | 462 | 462 | 462 | 462 | 3,000 |
1997/10/30 | 420 | 420 | 420 | 420 | 1,000 |
1997/10/29 | 430 | 440 | 430 | 440 | 9,000 |
1997/10/27 | 420 | 430 | 420 | 430 | 3,000 |
1997/10/23 | 420 | 420 | 420 | 420 | 4,000 |
1997/10/22 | 420 | 420 | 420 | 420 | 1,000 |
1997/10/17 | 440 | 440 | 440 | 440 | 3,000 |
1997/10/16 | 440 | 440 | 440 | 440 | 1,000 |
1997/10/09 | 479 | 479 | 475 | 475 | 5,000 |
1997/10/07 | 479 | 479 | 479 | 479 | 9,000 |
1997/10/02 | 485 | 485 | 480 | 480 | 3,000 |
1997/10/01 | 489 | 489 | 489 | 489 | 2,000 |
1997/09/30 | 489 | 490 | 489 | 490 | 4,000 |
1997/09/25 | 445 | 490 | 445 | 490 | 2,000 |
1997/09/22 | 480 | 480 | 480 | 480 | 1,000 |
1997/09/19 | 450 | 480 | 450 | 480 | 2,000 |
1997/09/17 | 490 | 490 | 490 | 490 | 2,000 |
1997/09/16 | 489 | 489 | 489 | 489 | 20,000 |
1997/09/08 | 501 | 501 | 500 | 500 | 9,000 |
1997/09/05 | 501 | 501 | 501 | 501 | 3,000 |
1997/09/04 | 501 | 501 | 501 | 501 | 1,000 |
1997/09/03 | 501 | 501 | 501 | 501 | 2,000 |
1997/09/02 | 501 | 501 | 501 | 501 | 2,000 |
1997/09/01 | 500 | 500 | 500 | 500 | 5,000 |
1997/08/29 | 500 | 500 | 500 | 500 | 5,000 |
1997/08/28 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/27 | 510 | 510 | 510 | 510 | 3,000 |
1997/08/25 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/22 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/20 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/19 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/18 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/14 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/13 | 505 | 505 | 500 | 500 | 5,000 |
1997/08/06 | 538 | 538 | 538 | 538 | 3,000 |
1997/08/05 | 538 | 538 | 538 | 538 | 10,000 |
1997/08/01 | 539 | 539 | 539 | 539 | 7,000 |
1997/07/31 | 539 | 539 | 539 | 539 | 1,000 |
1997/07/30 | 540 | 540 | 540 | 540 | 4,000 |
1997/07/29 | 539 | 540 | 539 | 540 | 4,000 |
1997/07/28 | 539 | 539 | 539 | 539 | 2,000 |
1997/07/25 | 540 | 540 | 530 | 530 | 3,000 |
1997/07/24 | 540 | 540 | 540 | 540 | 4,000 |
1997/07/23 | 540 | 549 | 540 | 540 | 6,000 |
1997/07/22 | 530 | 540 | 530 | 540 | 2,000 |
1997/07/18 | 530 | 530 | 530 | 530 | 4,000 |
1997/07/17 | 530 | 530 | 530 | 530 | 3,000 |
1997/07/16 | 530 | 530 | 530 | 530 | 14,000 |
1997/07/14 | 530 | 530 | 511 | 511 | 7,000 |
1997/07/11 | 530 | 530 | 530 | 530 | 6,000 |
1997/07/10 | 510 | 510 | 510 | 510 | 1,000 |
1997/07/09 | 510 | 510 | 510 | 510 | 1,000 |
1997/07/08 | 506 | 506 | 505 | 505 | 3,000 |
1997/07/07 | 505 | 505 | 505 | 505 | 1,000 |
1997/07/04 | 505 | 505 | 505 | 505 | 2,000 |
1997/07/03 | 505 | 505 | 505 | 505 | 1,000 |
1997/07/02 | 505 | 505 | 504 | 504 | 2,000 |
1997/07/01 | 504 | 504 | 504 | 504 | 3,000 |
1997/06/30 | 504 | 505 | 504 | 504 | 4,000 |
1997/06/26 | 505 | 505 | 505 | 505 | 3,000 |
1997/06/25 | 508 | 508 | 505 | 505 | 4,000 |
1997/06/24 | 508 | 508 | 508 | 508 | 1,000 |
1997/06/20 | 524 | 524 | 510 | 510 | 10,000 |
1997/06/18 | 520 | 524 | 520 | 524 | 2,000 |
1997/06/10 | 531 | 531 | 517 | 517 | 4,000 |
1997/06/09 | 512 | 517 | 512 | 517 | 4,000 |
1997/06/05 | 503 | 503 | 503 | 503 | 10,000 |
1997/06/04 | 506 | 506 | 502 | 503 | 19,000 |
1997/06/02 | 520 | 520 | 510 | 510 | 9,000 |
1997/05/30 | 520 | 520 | 520 | 520 | 9,000 |
1997/05/29 | 500 | 520 | 500 | 520 | 17,000 |
1997/05/28 | 530 | 530 | 510 | 510 | 2,000 |
1997/05/27 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/26 | 555 | 555 | 550 | 550 | 3,000 |
1997/05/23 | 555 | 555 | 555 | 555 | 1,000 |
1997/05/21 | 570 | 570 | 560 | 560 | 7,000 |
1997/05/20 | 580 | 580 | 570 | 570 | 3,000 |
1997/05/16 | 580 | 580 | 570 | 570 | 6,000 |
1997/05/15 | 580 | 580 | 580 | 580 | 3,000 |
1997/05/14 | 570 | 581 | 570 | 581 | 3,000 |
1997/05/13 | 590 | 590 | 570 | 570 | 8,000 |
1997/05/12 | 590 | 590 | 590 | 590 | 2,000 |
1997/05/09 | 600 | 610 | 590 | 590 | 10,000 |
1997/05/08 | 600 | 600 | 600 | 600 | 1,000 |
1997/05/07 | 595 | 610 | 595 | 600 | 3,000 |
1997/05/06 | 590 | 590 | 590 | 590 | 14,000 |
1997/05/02 | 590 | 590 | 590 | 590 | 1,000 |
1997/05/01 | 595 | 595 | 590 | 590 | 4,000 |
1997/04/30 | 585 | 586 | 585 | 586 | 2,000 |
1997/04/25 | 560 | 560 | 560 | 560 | 5,000 |
1997/04/24 | 619 | 619 | 568 | 570 | 13,000 |
1997/04/23 | 628 | 635 | 620 | 620 | 57,000 |
1997/04/22 | 629 | 629 | 629 | 629 | 27,000 |
1997/04/21 | 500 | 529 | 500 | 529 | 11,000 |
1997/04/18 | 485 | 500 | 485 | 500 | 4,000 |
1997/04/17 | 460 | 460 | 460 | 460 | 3,000 |
1997/04/16 | 450 | 450 | 449 | 450 | 9,000 |
1997/04/15 | 450 | 450 | 440 | 440 | 12,000 |
1997/04/14 | 452 | 452 | 452 | 452 | 8,000 |
1997/04/11 | 479 | 479 | 452 | 452 | 4,000 |
1997/04/09 | 505 | 505 | 496 | 496 | 5,000 |
1997/04/08 | 500 | 500 | 500 | 500 | 1,000 |
1997/04/07 | 503 | 503 | 500 | 500 | 14,000 |
1997/04/03 | 510 | 510 | 500 | 500 | 8,000 |
1997/04/02 | 517 | 517 | 510 | 510 | 3,000 |
1997/03/31 | 510 | 510 | 510 | 510 | 7,000 |
1997/03/27 | 510 | 510 | 510 | 510 | 1,000 |
1997/03/26 | 505 | 505 | 496 | 496 | 4,000 |
1997/03/25 | 515 | 516 | 510 | 510 | 6,000 |
1997/03/24 | 513 | 515 | 513 | 515 | 9,000 |
1997/03/21 | 518 | 518 | 513 | 513 | 19,000 |
1997/03/19 | 515 | 525 | 515 | 518 | 125,000 |
1997/03/18 | 513 | 525 | 513 | 525 | 2,000 |
1997/03/17 | 515 | 515 | 513 | 513 | 7,000 |
1997/03/14 | 515 | 515 | 515 | 515 | 1,000 |
1997/03/12 | 512 | 512 | 501 | 512 | 11,000 |
1997/03/11 | 520 | 520 | 512 | 512 | 3,000 |
1997/03/10 | 520 | 520 | 520 | 520 | 2,000 |
1997/03/07 | 500 | 501 | 500 | 501 | 4,000 |
1997/03/06 | 500 | 510 | 500 | 500 | 12,000 |
1997/03/05 | 500 | 500 | 495 | 500 | 26,000 |
1997/03/04 | 525 | 525 | 500 | 500 | 51,000 |
1997/03/03 | 535 | 535 | 529 | 529 | 9,000 |
1997/02/28 | 540 | 540 | 535 | 535 | 9,000 |
1997/02/27 | 552 | 552 | 540 | 545 | 9,000 |
1997/02/26 | 575 | 575 | 570 | 570 | 8,000 |
1997/02/24 | 582 | 582 | 580 | 580 | 4,000 |
1997/02/20 | 600 | 600 | 590 | 590 | 3,000 |
1997/02/19 | 600 | 600 | 600 | 600 | 10,000 |
1997/02/18 | 590 | 600 | 590 | 600 | 4,000 |
1997/02/17 | 600 | 600 | 590 | 590 | 16,000 |
1997/02/14 | 607 | 611 | 600 | 600 | 13,000 |
1997/02/13 | 640 | 640 | 630 | 630 | 9,000 |
1997/02/12 | 665 | 665 | 640 | 640 | 12,000 |
1997/02/10 | 660 | 685 | 650 | 685 | 10,000 |
1997/02/07 | 685 | 685 | 685 | 685 | 2,000 |
1997/02/06 | 685 | 685 | 685 | 685 | 1,000 |
1997/02/05 | 685 | 690 | 671 | 685 | 12,000 |
1997/02/04 | 652 | 685 | 652 | 685 | 21,000 |
1997/02/03 | 669 | 669 | 650 | 652 | 11,000 |
1997/01/31 | 670 | 670 | 661 | 669 | 6,000 |
1997/01/30 | 660 | 660 | 650 | 650 | 4,000 |
1997/01/29 | 660 | 660 | 650 | 660 | 9,000 |
1997/01/28 | 660 | 660 | 660 | 660 | 2,000 |
1997/01/27 | 660 | 660 | 660 | 660 | 1,000 |
1997/01/24 | 670 | 670 | 670 | 670 | 2,000 |
1997/01/21 | 675 | 675 | 675 | 675 | 3,000 |
1997/01/20 | 685 | 685 | 680 | 680 | 3,000 |
1997/01/16 | 700 | 700 | 680 | 680 | 3,000 |
1997/01/14 | 690 | 699 | 690 | 699 | 2,000 |
1997/01/10 | 698 | 699 | 680 | 699 | 6,000 |
1997/01/09 | 700 | 700 | 680 | 699 | 11,000 |
1997/01/08 | 700 | 700 | 700 | 700 | 4,000 |
1997/01/07 | 700 | 700 | 700 | 700 | 1,000 |
1997/01/06 | 693 | 693 | 691 | 691 | 2,000 |