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 |
|---|---|---|---|---|---|
| 2024/05/02 | 894 | 899 | 885 | 892 | 7,700 |
| 2024/05/01 | 917 | 917 | 884 | 892 | 20,200 |
| 2024/04/30 | 872 | 904 | 869 | 902 | 11,500 |
| 2024/04/26 | 884 | 884 | 867 | 879 | 11,100 |
| 2024/04/25 | 908 | 912 | 883 | 890 | 7,400 |
| 2024/04/24 | 937 | 937 | 903 | 908 | 8,600 |
| 2024/04/23 | 927 | 940 | 915 | 927 | 11,200 |
| 2024/04/22 | 925 | 925 | 910 | 915 | 3,500 |
| 2024/04/19 | 887 | 919 | 881 | 910 | 15,100 |
| 2024/04/18 | 887 | 890 | 874 | 887 | 4,100 |
| 2024/04/17 | 887 | 887 | 876 | 887 | 1,000 |
| 2024/04/16 | 877 | 887 | 875 | 887 | 1,600 |
| 2024/04/15 | 890 | 899 | 879 | 880 | 2,600 |
| 2024/04/12 | 895 | 899 | 881 | 897 | 2,100 |
| 2024/04/11 | 885 | 890 | 885 | 890 | 2,000 |
| 2024/04/10 | 897 | 897 | 897 | 897 | 200 |
| 2024/04/09 | 885 | 901 | 885 | 898 | 1,500 |
| 2024/04/08 | 901 | 901 | 896 | 898 | 1,500 |
| 2024/04/05 | 877 | 899 | 866 | 896 | 9,800 |
| 2024/04/04 | 874 | 880 | 869 | 880 | 3,000 |
| 2024/04/03 | 861 | 879 | 856 | 874 | 3,200 |
| 2024/04/02 | 865 | 870 | 861 | 866 | 6,500 |
| 2024/04/01 | 898 | 898 | 875 | 880 | 8,100 |
| 2024/03/29 | 876 | 908 | 876 | 900 | 4,200 |
| 2024/03/28 | 884 | 888 | 880 | 880 | 6,000 |
| 2024/03/27 | 911 | 922 | 897 | 899 | 6,600 |
| 2024/03/26 | 876 | 914 | 876 | 912 | 5,000 |
| 2024/03/25 | 890 | 890 | 869 | 878 | 6,900 |
| 2024/03/22 | 862 | 890 | 862 | 890 | 8,700 |
| 2024/03/21 | 865 | 866 | 862 | 862 | 1,700 |
| 2024/03/19 | 859 | 869 | 849 | 862 | 3,100 |
| 2024/03/18 | 857 | 860 | 855 | 859 | 2,300 |
| 2024/03/15 | 851 | 859 | 850 | 852 | 4,600 |
| 2024/03/14 | 846 | 852 | 846 | 852 | 1,100 |
| 2024/03/13 | 846 | 875 | 845 | 846 | 4,800 |
| 2024/03/12 | 835 | 845 | 832 | 845 | 2,800 |
| 2024/03/11 | 847 | 853 | 835 | 838 | 5,000 |
| 2024/03/08 | 849 | 854 | 847 | 854 | 1,800 |
| 2024/03/07 | 852 | 853 | 847 | 850 | 1,300 |
| 2024/03/06 | 849 | 853 | 848 | 850 | 3,800 |
| 2024/03/05 | 840 | 851 | 839 | 848 | 6,300 |
| 2024/03/04 | 850 | 851 | 840 | 844 | 6,900 |
| 2024/03/01 | 848 | 851 | 847 | 849 | 5,100 |
| 2024/02/29 | 840 | 846 | 840 | 846 | 900 |
| 2024/02/28 | 843 | 844 | 838 | 844 | 1,600 |
| 2024/02/27 | 846 | 846 | 835 | 843 | 14,400 |
| 2024/02/26 | 835 | 848 | 835 | 846 | 1,500 |
| 2024/02/22 | 842 | 846 | 832 | 834 | 4,000 |
| 2024/02/21 | 838 | 841 | 834 | 841 | 1,300 |
| 2024/02/20 | 838 | 840 | 832 | 838 | 1,500 |
| 2024/02/19 | 837 | 840 | 835 | 839 | 1,300 |
| 2024/02/16 | 830 | 841 | 824 | 832 | 6,600 |
| 2024/02/15 | 843 | 843 | 830 | 838 | 2,900 |
| 2024/02/14 | 830 | 838 | 824 | 830 | 5,700 |
| 2024/02/13 | 845 | 845 | 837 | 838 | 2,400 |
| 2024/02/09 | 852 | 852 | 837 | 845 | 17,100 |
| 2024/02/08 | 843 | 855 | 843 | 852 | 2,200 |
| 2024/02/07 | 848 | 853 | 842 | 843 | 4,500 |
| 2024/02/06 | 855 | 855 | 845 | 849 | 4,800 |
| 2024/02/05 | 853 | 853 | 845 | 852 | 3,900 |
| 2024/02/02 | 834 | 849 | 834 | 845 | 2,500 |
| 2024/02/01 | 845 | 854 | 833 | 834 | 10,900 |
| 2024/01/31 | 842 | 853 | 842 | 852 | 9,900 |
| 2024/01/30 | 872 | 872 | 833 | 846 | 36,300 |
| 2024/01/29 | 848 | 873 | 827 | 863 | 64,400 |
| 2024/01/26 | 910 | 960 | 880 | 950 | 50,400 |
| 2024/01/25 | 830 | 924 | 830 | 910 | 46,900 |
| 2024/01/24 | 827 | 829 | 820 | 829 | 3,800 |
| 2024/01/23 | 820 | 828 | 815 | 828 | 4,000 |
| 2024/01/22 | 811 | 819 | 811 | 818 | 4,100 |
| 2024/01/19 | 809 | 810 | 805 | 810 | 5,700 |
| 2024/01/18 | 802 | 804 | 799 | 799 | 6,000 |
| 2024/01/17 | 805 | 809 | 801 | 802 | 7,100 |
| 2024/01/16 | 803 | 809 | 800 | 800 | 1,800 |
| 2024/01/15 | 807 | 812 | 802 | 807 | 5,100 |
| 2024/01/12 | 804 | 806 | 796 | 802 | 7,000 |
| 2024/01/11 | 799 | 803 | 795 | 796 | 7,500 |
| 2024/01/10 | 820 | 820 | 790 | 796 | 8,000 |
| 2024/01/09 | 813 | 819 | 811 | 816 | 5,100 |
| 2024/01/05 | 805 | 809 | 802 | 809 | 4,600 |
| 2024/01/04 | 824 | 824 | 801 | 805 | 12,400 |