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 |
---|---|---|---|---|---|
2013/12/30 | 154 | 154 | 152 | 152 | 5,000 |
2013/12/27 | 150 | 152 | 148 | 150 | 17,000 |
2013/12/26 | 146 | 148 | 142 | 148 | 8,000 |
2013/12/25 | 148 | 148 | 146 | 146 | 9,000 |
2013/12/24 | 149 | 157 | 147 | 147 | 37,000 |
2013/12/20 | 151 | 151 | 150 | 150 | 78,000 |
2013/12/19 | 150 | 151 | 150 | 151 | 3,000 |
2013/12/18 | 150 | 154 | 150 | 150 | 3,000 |
2013/12/17 | 150 | 150 | 150 | 150 | 4,000 |
2013/12/16 | 155 | 155 | 150 | 150 | 10,000 |
2013/12/13 | 156 | 156 | 156 | 156 | 2,000 |
2013/12/12 | 156 | 156 | 153 | 153 | 20,000 |
2013/12/11 | 158 | 158 | 156 | 156 | 5,000 |
2013/12/10 | 158 | 158 | 158 | 158 | 7,000 |
2013/12/09 | 158 | 158 | 158 | 158 | 31,000 |
2013/12/06 | 158 | 158 | 158 | 158 | 4,000 |
2013/12/05 | 158 | 158 | 157 | 157 | 5,000 |
2013/12/04 | 158 | 158 | 158 | 158 | 4,000 |
2013/12/03 | 158 | 158 | 157 | 157 | 4,000 |
2013/12/02 | 158 | 159 | 158 | 159 | 7,000 |
2013/11/29 | 157 | 157 | 154 | 154 | 8,000 |
2013/11/28 | 159 | 159 | 157 | 157 | 10,000 |
2013/11/27 | 159 | 159 | 159 | 159 | 2,000 |
2013/11/26 | 160 | 160 | 157 | 157 | 4,000 |
2013/11/25 | 159 | 160 | 159 | 160 | 11,000 |
2013/11/22 | 160 | 160 | 159 | 159 | 4,000 |
2013/11/21 | 160 | 160 | 160 | 160 | 1,000 |
2013/11/20 | 159 | 159 | 159 | 159 | 1,000 |
2013/11/19 | 160 | 160 | 160 | 160 | 3,000 |
2013/11/18 | 163 | 163 | 163 | 163 | 2,000 |
2013/11/15 | 163 | 163 | 162 | 163 | 4,000 |
2013/11/14 | 155 | 158 | 155 | 158 | 12,000 |
2013/11/13 | 160 | 160 | 159 | 159 | 2,000 |
2013/11/12 | 164 | 164 | 164 | 164 | 1,000 |
2013/11/08 | 157 | 157 | 156 | 156 | 2,000 |
2013/11/07 | 160 | 160 | 158 | 158 | 10,000 |
2013/11/06 | 166 | 166 | 165 | 165 | 4,000 |
2013/11/05 | 159 | 164 | 159 | 164 | 5,000 |
2013/11/01 | 167 | 167 | 158 | 158 | 10,000 |
2013/10/31 | 170 | 170 | 161 | 161 | 11,000 |
2013/10/30 | 171 | 179 | 168 | 171 | 53,000 |
2013/10/29 | 165 | 167 | 165 | 167 | 2,000 |
2013/10/28 | 167 | 167 | 166 | 167 | 12,000 |
2013/10/25 | 165 | 168 | 164 | 167 | 22,000 |
2013/10/24 | 163 | 163 | 162 | 163 | 25,000 |
2013/10/23 | 162 | 162 | 162 | 162 | 12,000 |
2013/10/22 | 162 | 162 | 162 | 162 | 3,000 |
2013/10/21 | 160 | 164 | 160 | 164 | 12,000 |
2013/10/18 | 159 | 160 | 159 | 160 | 10,000 |
2013/10/17 | 160 | 160 | 150 | 160 | 15,000 |
2013/10/16 | 160 | 160 | 160 | 160 | 2,000 |
2013/10/15 | 160 | 160 | 158 | 160 | 13,000 |
2013/10/11 | 160 | 160 | 160 | 160 | 11,000 |
2013/10/10 | 158 | 159 | 155 | 159 | 6,000 |
2013/10/09 | 155 | 155 | 151 | 154 | 18,000 |
2013/10/08 | 162 | 162 | 148 | 158 | 31,000 |
2013/10/07 | 157 | 169 | 157 | 160 | 50,000 |
2013/10/04 | 153 | 153 | 150 | 152 | 6,000 |
2013/10/03 | 160 | 161 | 151 | 155 | 32,000 |
2013/10/02 | 162 | 163 | 158 | 158 | 17,000 |
2013/10/01 | 161 | 161 | 159 | 159 | 27,000 |
2013/09/30 | 159 | 161 | 159 | 160 | 5,000 |
2013/09/27 | 170 | 170 | 158 | 158 | 27,000 |
2013/09/26 | 163 | 167 | 154 | 167 | 28,000 |
2013/09/25 | 179 | 179 | 162 | 165 | 110,000 |
2013/09/24 | 156 | 163 | 156 | 159 | 12,000 |
2013/09/20 | 152 | 160 | 152 | 156 | 36,000 |
2013/09/19 | 150 | 178 | 147 | 152 | 79,000 |
2013/09/18 | 146 | 152 | 143 | 148 | 65,000 |
2013/09/17 | 139 | 145 | 139 | 143 | 54,000 |
2013/09/13 | 140 | 140 | 140 | 140 | 14,000 |
2013/09/12 | 136 | 136 | 136 | 136 | 1,000 |
2013/09/11 | 140 | 140 | 134 | 138 | 19,000 |
2013/09/10 | 131 | 143 | 131 | 143 | 47,000 |
2013/09/09 | 127 | 130 | 127 | 130 | 27,000 |
2013/09/06 | 128 | 128 | 126 | 126 | 6,000 |
2013/09/05 | 127 | 127 | 127 | 127 | 4,000 |
2013/09/03 | 127 | 127 | 127 | 127 | 1,000 |
2013/09/02 | 126 | 126 | 125 | 125 | 14,000 |
2013/08/30 | 126 | 126 | 126 | 126 | 3,000 |
2013/08/27 | 126 | 126 | 126 | 126 | 10,000 |
2013/08/26 | 126 | 126 | 126 | 126 | 3,000 |
2013/08/23 | 126 | 126 | 126 | 126 | 1,000 |
2013/08/21 | 123 | 126 | 123 | 126 | 3,000 |
2013/08/19 | 126 | 126 | 126 | 126 | 1,000 |
2013/08/16 | 123 | 123 | 123 | 123 | 2,000 |
2013/08/14 | 127 | 128 | 127 | 128 | 2,000 |
2013/08/12 | 126 | 126 | 126 | 126 | 2,000 |
2013/08/09 | 127 | 127 | 126 | 127 | 15,000 |
2013/08/08 | 127 | 127 | 127 | 127 | 1,000 |
2013/08/07 | 130 | 130 | 130 | 130 | 2,000 |
2013/08/06 | 128 | 128 | 127 | 127 | 6,000 |
2013/08/05 | 130 | 130 | 128 | 128 | 8,000 |
2013/08/02 | 129 | 129 | 128 | 128 | 7,000 |
2013/08/01 | 127 | 127 | 127 | 127 | 3,000 |
2013/07/30 | 128 | 128 | 128 | 128 | 1,000 |
2013/07/29 | 127 | 127 | 127 | 127 | 1,000 |
2013/07/26 | 127 | 127 | 127 | 127 | 1,000 |
2013/07/25 | 129 | 133 | 129 | 132 | 5,000 |
2013/07/23 | 129 | 129 | 129 | 129 | 1,000 |
2013/07/22 | 130 | 130 | 129 | 129 | 10,000 |
2013/07/19 | 131 | 134 | 130 | 132 | 6,000 |
2013/07/18 | 131 | 135 | 131 | 135 | 5,000 |
2013/07/16 | 131 | 131 | 131 | 131 | 1,000 |
2013/07/12 | 130 | 130 | 130 | 130 | 1,000 |
2013/07/11 | 128 | 129 | 128 | 129 | 2,000 |
2013/07/10 | 131 | 131 | 131 | 131 | 5,000 |
2013/07/09 | 130 | 131 | 130 | 131 | 4,000 |
2013/07/08 | 135 | 135 | 129 | 129 | 16,000 |
2013/07/05 | 134 | 134 | 130 | 130 | 15,000 |
2013/07/04 | 129 | 130 | 129 | 130 | 4,000 |
2013/07/03 | 128 | 128 | 128 | 128 | 3,000 |
2013/07/01 | 125 | 126 | 122 | 126 | 6,000 |
2013/06/28 | 125 | 125 | 125 | 125 | 1,000 |
2013/06/26 | 121 | 121 | 120 | 120 | 23,000 |
2013/06/25 | 128 | 128 | 120 | 120 | 39,000 |
2013/06/24 | 128 | 128 | 128 | 128 | 1,000 |
2013/06/21 | 127 | 127 | 123 | 123 | 2,000 |
2013/06/20 | 127 | 127 | 127 | 127 | 1,000 |
2013/06/19 | 125 | 127 | 125 | 127 | 6,000 |
2013/06/18 | 126 | 126 | 126 | 126 | 1,000 |
2013/06/17 | 121 | 125 | 121 | 125 | 5,000 |
2013/06/14 | 125 | 125 | 125 | 125 | 1,000 |
2013/06/10 | 124 | 125 | 120 | 120 | 24,000 |
2013/06/07 | 123 | 123 | 122 | 122 | 8,000 |
2013/06/06 | 128 | 128 | 125 | 125 | 10,000 |
2013/06/05 | 129 | 129 | 128 | 128 | 5,000 |
2013/05/31 | 128 | 129 | 128 | 129 | 3,000 |
2013/05/30 | 125 | 126 | 125 | 126 | 12,000 |
2013/05/29 | 129 | 129 | 129 | 129 | 1,000 |
2013/05/28 | 129 | 129 | 129 | 129 | 2,000 |
2013/05/27 | 129 | 129 | 129 | 129 | 16,000 |
2013/05/24 | 129 | 129 | 129 | 129 | 1,000 |
2013/05/23 | 135 | 135 | 129 | 129 | 29,000 |
2013/05/22 | 135 | 137 | 134 | 137 | 23,000 |
2013/05/21 | 132 | 135 | 132 | 135 | 20,000 |
2013/05/20 | 130 | 130 | 130 | 130 | 11,000 |
2013/05/17 | 133 | 133 | 133 | 133 | 1,000 |
2013/05/16 | 131 | 133 | 130 | 132 | 11,000 |
2013/05/15 | 131 | 131 | 131 | 131 | 4,000 |
2013/05/14 | 132 | 132 | 132 | 132 | 3,000 |
2013/05/13 | 133 | 133 | 133 | 133 | 4,000 |
2013/05/10 | 132 | 135 | 132 | 135 | 4,000 |
2013/05/09 | 135 | 135 | 135 | 135 | 1,000 |
2013/05/08 | 137 | 137 | 133 | 136 | 11,000 |
2013/05/07 | 136 | 136 | 136 | 136 | 3,000 |
2013/05/02 | 137 | 137 | 136 | 136 | 2,000 |
2013/05/01 | 135 | 135 | 133 | 135 | 10,000 |
2013/04/30 | 132 | 135 | 131 | 135 | 11,000 |
2013/04/26 | 135 | 135 | 131 | 131 | 16,000 |
2013/04/25 | 135 | 135 | 135 | 135 | 6,000 |
2013/04/23 | 135 | 137 | 135 | 137 | 27,000 |
2013/04/22 | 130 | 135 | 130 | 135 | 15,000 |
2013/04/17 | 126 | 129 | 126 | 129 | 2,000 |
2013/04/16 | 126 | 126 | 126 | 126 | 1,000 |
2013/04/15 | 128 | 128 | 128 | 128 | 1,000 |
2013/04/11 | 128 | 128 | 127 | 127 | 2,000 |
2013/04/10 | 126 | 126 | 126 | 126 | 4,000 |
2013/04/08 | 130 | 130 | 126 | 126 | 7,000 |
2013/04/05 | 123 | 126 | 123 | 125 | 12,000 |
2013/04/04 | 124 | 124 | 121 | 121 | 4,000 |
2013/04/03 | 123 | 123 | 122 | 122 | 3,000 |
2013/04/02 | 120 | 122 | 120 | 122 | 6,000 |
2013/04/01 | 130 | 130 | 130 | 130 | 1,000 |
2013/03/29 | 130 | 130 | 130 | 130 | 4,000 |
2013/03/28 | 125 | 130 | 125 | 130 | 9,000 |
2013/03/27 | 128 | 128 | 128 | 128 | 5,000 |
2013/03/26 | 130 | 130 | 128 | 128 | 5,000 |
2013/03/25 | 130 | 135 | 130 | 135 | 14,000 |
2013/03/22 | 132 | 132 | 132 | 132 | 2,000 |
2013/03/21 | 128 | 132 | 128 | 132 | 13,000 |
2013/03/19 | 126 | 130 | 126 | 130 | 12,000 |
2013/03/18 | 124 | 126 | 124 | 126 | 6,000 |
2013/03/15 | 122 | 125 | 122 | 125 | 3,000 |
2013/03/14 | 122 | 125 | 122 | 125 | 15,000 |
2013/03/13 | 125 | 125 | 124 | 125 | 9,000 |
2013/03/08 | 124 | 127 | 122 | 127 | 13,000 |
2013/03/07 | 125 | 125 | 125 | 125 | 2,000 |
2013/03/06 | 124 | 125 | 124 | 125 | 28,000 |
2013/03/05 | 123 | 124 | 122 | 123 | 15,000 |
2013/03/04 | 123 | 123 | 123 | 123 | 1,000 |
2013/03/01 | 120 | 123 | 120 | 123 | 2,000 |
2013/02/28 | 120 | 120 | 119 | 119 | 3,000 |
2013/02/27 | 119 | 119 | 119 | 119 | 1,000 |
2013/02/26 | 119 | 119 | 119 | 119 | 4,000 |
2013/02/21 | 119 | 119 | 119 | 119 | 5,000 |
2013/02/19 | 119 | 119 | 119 | 119 | 1,000 |
2013/02/18 | 116 | 119 | 116 | 119 | 5,000 |
2013/02/15 | 118 | 118 | 116 | 116 | 5,000 |
2013/02/14 | 119 | 119 | 118 | 118 | 3,000 |
2013/02/13 | 118 | 124 | 118 | 124 | 3,000 |
2013/02/12 | 120 | 120 | 120 | 120 | 1,000 |
2013/02/08 | 123 | 123 | 121 | 121 | 4,000 |
2013/02/06 | 127 | 127 | 126 | 126 | 9,000 |
2013/02/05 | 122 | 122 | 122 | 122 | 6,000 |
2013/02/04 | 122 | 125 | 122 | 123 | 13,000 |
2013/02/01 | 128 | 129 | 127 | 127 | 10,000 |
2013/01/31 | 124 | 126 | 124 | 126 | 16,000 |
2013/01/30 | 125 | 125 | 123 | 124 | 17,000 |
2013/01/29 | 120 | 130 | 120 | 130 | 20,000 |
2013/01/28 | 120 | 121 | 120 | 121 | 15,000 |
2013/01/25 | 120 | 120 | 120 | 120 | 3,000 |
2013/01/23 | 120 | 120 | 120 | 120 | 4,000 |
2013/01/22 | 123 | 123 | 120 | 120 | 16,000 |
2013/01/21 | 121 | 123 | 121 | 123 | 4,000 |
2013/01/17 | 119 | 120 | 119 | 120 | 6,000 |
2013/01/16 | 126 | 126 | 118 | 123 | 16,000 |
2013/01/15 | 124 | 126 | 123 | 126 | 17,000 |
2013/01/11 | 125 | 125 | 123 | 123 | 17,000 |
2013/01/10 | 127 | 127 | 127 | 127 | 3,000 |
2013/01/09 | 125 | 126 | 125 | 125 | 5,000 |
2013/01/08 | 130 | 130 | 125 | 125 | 7,000 |
2013/01/07 | 128 | 128 | 128 | 128 | 5,000 |
2013/01/04 | 125 | 128 | 125 | 128 | 11,000 |