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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,333 | 1,333 | 1,300 | 1,300 | 2,700 |
| 2025/08/07 | 1,307 | 1,338 | 1,307 | 1,322 | 3,400 |
| 2025/08/06 | 1,316 | 1,321 | 1,291 | 1,306 | 4,800 |
| 2025/08/05 | 1,287 | 1,302 | 1,267 | 1,290 | 3,200 |
| 2025/08/04 | 1,270 | 1,283 | 1,262 | 1,282 | 5,400 |
| 2025/08/01 | 1,287 | 1,317 | 1,287 | 1,290 | 4,000 |
| 2025/07/31 | 1,287 | 1,324 | 1,264 | 1,317 | 4,600 |
| 2025/07/30 | 1,253 | 1,294 | 1,252 | 1,279 | 14,700 |
| 2025/07/29 | 1,341 | 1,341 | 1,265 | 1,305 | 20,900 |
| 2025/07/28 | 1,400 | 1,401 | 1,345 | 1,358 | 23,700 |
| 2025/07/25 | 1,392 | 1,397 | 1,356 | 1,397 | 16,600 |
| 2025/07/24 | 1,350 | 1,378 | 1,349 | 1,377 | 7,000 |
| 2025/07/23 | 1,336 | 1,349 | 1,314 | 1,349 | 7,900 |
| 2025/07/22 | 1,350 | 1,350 | 1,312 | 1,335 | 5,400 |
| 2025/07/18 | 1,327 | 1,350 | 1,323 | 1,323 | 11,000 |
| 2025/07/17 | 1,359 | 1,359 | 1,322 | 1,326 | 8,000 |
| 2025/07/16 | 1,301 | 1,335 | 1,301 | 1,335 | 4,000 |
| 2025/07/15 | 1,350 | 1,350 | 1,303 | 1,307 | 4,600 |
| 2025/07/14 | 1,299 | 1,360 | 1,299 | 1,338 | 11,200 |
| 2025/07/11 | 1,273 | 1,300 | 1,270 | 1,299 | 5,200 |
| 2025/07/10 | 1,271 | 1,272 | 1,262 | 1,270 | 1,700 |
| 2025/07/09 | 1,268 | 1,270 | 1,253 | 1,261 | 2,600 |
| 2025/07/08 | 1,255 | 1,260 | 1,246 | 1,259 | 10,300 |
| 2025/07/07 | 1,241 | 1,241 | 1,202 | 1,233 | 10,000 |
| 2025/07/04 | 1,235 | 1,251 | 1,202 | 1,229 | 6,100 |
| 2025/07/03 | 1,228 | 1,233 | 1,221 | 1,233 | 2,700 |
| 2025/07/02 | 1,197 | 1,228 | 1,197 | 1,228 | 4,400 |
| 2025/07/01 | 1,205 | 1,214 | 1,192 | 1,201 | 7,500 |
| 2025/06/30 | 1,228 | 1,228 | 1,201 | 1,214 | 2,300 |
| 2025/06/27 | 1,235 | 1,235 | 1,170 | 1,183 | 18,300 |
| 2025/06/26 | 1,254 | 1,257 | 1,220 | 1,235 | 11,100 |
| 2025/06/25 | 1,281 | 1,281 | 1,252 | 1,259 | 8,700 |
| 2025/06/24 | 1,285 | 1,290 | 1,228 | 1,281 | 14,800 |
| 2025/06/23 | 1,199 | 1,291 | 1,199 | 1,280 | 22,900 |
| 2025/06/20 | 1,217 | 1,242 | 1,183 | 1,184 | 11,200 |
| 2025/06/19 | 1,236 | 1,239 | 1,184 | 1,208 | 13,500 |
| 2025/06/18 | 1,216 | 1,216 | 1,182 | 1,184 | 7,500 |
| 2025/06/17 | 1,240 | 1,245 | 1,174 | 1,216 | 13,600 |
| 2025/06/16 | 1,167 | 1,226 | 1,141 | 1,226 | 28,200 |
| 2025/06/13 | 1,165 | 1,165 | 1,115 | 1,116 | 9,200 |
| 2025/06/12 | 1,125 | 1,177 | 1,124 | 1,151 | 10,100 |
| 2025/06/11 | 1,126 | 1,126 | 1,106 | 1,125 | 8,800 |
| 2025/06/10 | 1,218 | 1,230 | 1,077 | 1,109 | 39,600 |
| 2025/06/09 | 1,115 | 1,230 | 1,110 | 1,206 | 39,600 |
| 2025/06/06 | 1,033 | 1,098 | 1,033 | 1,085 | 49,900 |
| 2025/06/05 | 994 | 1,005 | 987 | 1,003 | 11,900 |
| 2025/06/04 | 974 | 989 | 974 | 984 | 7,200 |
| 2025/06/03 | 971 | 978 | 970 | 974 | 1,400 |
| 2025/06/02 | 967 | 978 | 966 | 978 | 5,600 |
| 2025/05/30 | 973 | 975 | 968 | 975 | 4,500 |
| 2025/05/29 | 972 | 973 | 967 | 969 | 1,200 |
| 2025/05/28 | 981 | 985 | 959 | 969 | 6,300 |
| 2025/05/27 | 996 | 996 | 974 | 981 | 4,500 |
| 2025/05/26 | 986 | 1,000 | 986 | 996 | 4,000 |
| 2025/05/23 | 957 | 986 | 957 | 986 | 7,600 |
| 2025/05/22 | 961 | 966 | 953 | 953 | 4,300 |
| 2025/05/21 | 1,005 | 1,005 | 970 | 970 | 9,300 |
| 2025/05/20 | 1,007 | 1,008 | 996 | 1,005 | 14,000 |
| 2025/05/19 | 1,009 | 1,009 | 995 | 1,005 | 4,800 |
| 2025/05/16 | 995 | 1,020 | 985 | 1,000 | 16,700 |
| 2025/05/15 | 990 | 990 | 990 | 990 | 1,800 |
| 2025/05/14 | 987 | 989 | 976 | 988 | 3,000 |
| 2025/05/13 | 1,000 | 1,000 | 973 | 989 | 4,500 |
| 2025/05/12 | 970 | 991 | 953 | 991 | 7,700 |
| 2025/05/09 | 956 | 970 | 950 | 970 | 9,500 |
| 2025/05/08 | 964 | 965 | 946 | 947 | 7,100 |
| 2025/05/07 | 967 | 967 | 947 | 959 | 6,400 |
| 2025/05/02 | 956 | 959 | 946 | 959 | 3,500 |
| 2025/05/01 | 974 | 974 | 945 | 947 | 18,400 |
| 2025/04/30 | 953 | 993 | 951 | 965 | 60,800 |
| 2025/04/28 | 904 | 929 | 900 | 929 | 22,800 |
| 2025/04/25 | 891 | 900 | 867 | 888 | 21,700 |
| 2025/04/24 | 860 | 870 | 846 | 846 | 900 |
| 2025/04/23 | 845 | 890 | 804 | 855 | 36,400 |
| 2025/04/22 | 813 | 840 | 813 | 839 | 900 |
| 2025/04/21 | 832 | 832 | 814 | 817 | 1,900 |
| 2025/04/18 | 797 | 850 | 797 | 820 | 6,600 |
| 2025/04/17 | 817 | 857 | 782 | 782 | 11,500 |
| 2025/04/16 | 805 | 806 | 798 | 805 | 2,100 |
| 2025/04/15 | 796 | 805 | 783 | 805 | 2,000 |
| 2025/04/14 | 802 | 802 | 795 | 795 | 700 |
| 2025/04/11 | 770 | 790 | 769 | 787 | 2,900 |
| 2025/04/10 | 794 | 806 | 760 | 803 | 2,100 |
| 2025/04/09 | 770 | 770 | 735 | 749 | 900 |
| 2025/04/08 | 770 | 794 | 757 | 777 | 2,700 |
| 2025/04/07 | 729 | 752 | 720 | 735 | 4,700 |
| 2025/04/04 | 796 | 801 | 754 | 768 | 10,700 |
| 2025/04/03 | 821 | 824 | 805 | 806 | 3,200 |
| 2025/04/02 | 840 | 840 | 835 | 835 | 700 |
| 2025/04/01 | 852 | 852 | 831 | 840 | 2,500 |
| 2025/03/31 | 857 | 857 | 832 | 842 | 4,700 |
| 2025/03/28 | 850 | 877 | 850 | 866 | 4,900 |
| 2025/03/27 | 886 | 893 | 881 | 888 | 2,500 |
| 2025/03/26 | 883 | 899 | 883 | 886 | 1,900 |
| 2025/03/25 | 878 | 883 | 875 | 880 | 3,200 |
| 2025/03/24 | 877 | 879 | 870 | 878 | 3,200 |
| 2025/03/21 | 869 | 879 | 869 | 878 | 2,800 |
| 2025/03/19 | 868 | 875 | 866 | 869 | 1,600 |
| 2025/03/18 | 872 | 877 | 869 | 875 | 2,200 |
| 2025/03/17 | 875 | 877 | 868 | 871 | 2,000 |
| 2025/03/14 | 868 | 875 | 864 | 875 | 1,500 |
| 2025/03/13 | 870 | 876 | 870 | 871 | 6,700 |
| 2025/03/12 | 862 | 871 | 856 | 870 | 5,500 |
| 2025/03/11 | 869 | 869 | 854 | 862 | 1,900 |
| 2025/03/10 | 869 | 869 | 860 | 866 | 1,100 |
| 2025/03/07 | 865 | 869 | 865 | 869 | 800 |
| 2025/03/06 | 870 | 875 | 856 | 867 | 2,700 |
| 2025/03/05 | 855 | 870 | 855 | 869 | 2,600 |
| 2025/03/04 | 853 | 855 | 845 | 855 | 2,900 |
| 2025/03/03 | 852 | 860 | 852 | 858 | 1,000 |
| 2025/02/28 | 853 | 853 | 850 | 851 | 1,200 |
| 2025/02/27 | 860 | 881 | 860 | 864 | 2,000 |
| 2025/02/26 | 892 | 892 | 871 | 871 | 2,400 |
| 2025/02/25 | 868 | 900 | 850 | 892 | 7,200 |
| 2025/02/21 | 881 | 920 | 880 | 880 | 11,600 |
| 2025/02/20 | 871 | 878 | 852 | 872 | 3,700 |
| 2025/02/19 | 863 | 878 | 863 | 869 | 2,800 |
| 2025/02/18 | 840 | 867 | 839 | 866 | 6,900 |
| 2025/02/17 | 840 | 840 | 835 | 840 | 2,200 |
| 2025/02/14 | 842 | 847 | 832 | 840 | 2,700 |
| 2025/02/13 | 861 | 869 | 835 | 849 | 12,000 |
| 2025/02/12 | 827 | 890 | 822 | 872 | 15,400 |
| 2025/02/10 | 819 | 823 | 819 | 822 | 1,800 |
| 2025/02/07 | 815 | 819 | 815 | 819 | 1,700 |
| 2025/02/06 | 815 | 817 | 815 | 817 | 1,300 |
| 2025/02/05 | 814 | 814 | 807 | 814 | 4,200 |
| 2025/02/04 | 829 | 829 | 811 | 814 | 4,400 |
| 2025/02/03 | 806 | 825 | 805 | 825 | 6,200 |
| 2025/01/31 | 822 | 822 | 804 | 805 | 4,000 |
| 2025/01/30 | 801 | 816 | 800 | 815 | 5,200 |
| 2025/01/29 | 813 | 813 | 796 | 801 | 4,100 |
| 2025/01/28 | 823 | 823 | 800 | 813 | 14,000 |
| 2025/01/27 | 811 | 834 | 793 | 810 | 72,500 |
| 2025/01/24 | 778 | 778 | 763 | 763 | 5,400 |
| 2025/01/23 | 762 | 766 | 762 | 764 | 2,300 |
| 2025/01/22 | 780 | 785 | 770 | 776 | 5,200 |
| 2025/01/21 | 770 | 770 | 764 | 765 | 1,300 |
| 2025/01/20 | 747 | 765 | 747 | 764 | 3,000 |
| 2025/01/17 | 745 | 745 | 745 | 745 | 300 |
| 2025/01/16 | 746 | 751 | 746 | 751 | 2,400 |
| 2025/01/15 | 747 | 747 | 746 | 746 | 700 |
| 2025/01/14 | 746 | 748 | 745 | 745 | 1,400 |
| 2025/01/10 | 745 | 749 | 745 | 745 | 1,100 |
| 2025/01/09 | 747 | 747 | 746 | 746 | 600 |
| 2025/01/08 | 748 | 748 | 748 | 748 | 200 |
| 2025/01/07 | 751 | 751 | 747 | 747 | 2,200 |
| 2025/01/06 | 750 | 750 | 744 | 744 | 1,400 |
| 2024/12/30 | 737 | 750 | 737 | 750 | 1,600 |
| 2024/12/27 | 746 | 747 | 734 | 735 | 1,300 |
| 2024/12/26 | 733 | 734 | 732 | 733 | 1,400 |
| 2024/12/25 | 731 | 733 | 731 | 732 | 11,900 |
| 2024/12/24 | 733 | 737 | 731 | 731 | 2,200 |
| 2024/12/23 | 730 | 747 | 730 | 732 | 2,200 |
| 2024/12/20 | 723 | 731 | 723 | 728 | 600 |
| 2024/12/19 | 723 | 734 | 723 | 731 | 800 |
| 2024/12/18 | 724 | 727 | 724 | 726 | 1,900 |
| 2024/12/17 | 726 | 728 | 726 | 726 | 1,500 |
| 2024/12/16 | 733 | 733 | 726 | 726 | 10,000 |
| 2024/12/13 | 736 | 737 | 734 | 736 | 7,700 |
| 2024/12/12 | 744 | 745 | 742 | 742 | 2,900 |
| 2024/12/11 | 740 | 744 | 740 | 742 | 3,800 |
| 2024/12/10 | 743 | 743 | 740 | 740 | 600 |
| 2024/12/09 | 732 | 735 | 732 | 735 | 1,700 |
| 2024/12/06 | 738 | 738 | 730 | 732 | 2,200 |
| 2024/12/05 | 733 | 735 | 733 | 733 | 700 |
| 2024/12/04 | 731 | 733 | 726 | 732 | 1,900 |
| 2024/12/03 | 748 | 748 | 736 | 737 | 1,100 |
| 2024/12/02 | 735 | 748 | 735 | 748 | 800 |
| 2024/11/29 | 737 | 737 | 735 | 735 | 1,100 |
| 2024/11/28 | 736 | 745 | 736 | 736 | 1,100 |
| 2024/11/27 | 736 | 740 | 735 | 735 | 400 |
| 2024/11/26 | 743 | 743 | 735 | 735 | 1,500 |
| 2024/11/25 | 740 | 742 | 740 | 742 | 600 |
| 2024/11/22 | 735 | 740 | 735 | 740 | 600 |
| 2024/11/21 | 736 | 738 | 733 | 734 | 1,500 |
| 2024/11/20 | 738 | 740 | 736 | 736 | 2,300 |
| 2024/11/19 | 735 | 738 | 735 | 738 | 400 |
| 2024/11/18 | 736 | 743 | 735 | 739 | 1,900 |
| 2024/11/15 | 748 | 749 | 740 | 741 | 4,600 |
| 2024/11/14 | 747 | 749 | 747 | 748 | 700 |
| 2024/11/13 | 751 | 751 | 748 | 748 | 3,400 |
| 2024/11/12 | 754 | 754 | 751 | 752 | 600 |
| 2024/11/11 | 753 | 753 | 751 | 751 | 400 |
| 2024/11/08 | 752 | 753 | 752 | 753 | 800 |
| 2024/11/07 | 751 | 758 | 750 | 757 | 3,300 |
| 2024/11/06 | 759 | 759 | 751 | 751 | 900 |
| 2024/11/05 | 760 | 760 | 740 | 758 | 3,600 |
| 2024/11/01 | 755 | 761 | 755 | 760 | 1,900 |
| 2024/10/31 | 760 | 760 | 757 | 760 | 1,400 |
| 2024/10/30 | 758 | 769 | 758 | 766 | 800 |
| 2024/10/29 | 756 | 762 | 755 | 759 | 4,600 |
| 2024/10/28 | 769 | 779 | 769 | 771 | 2,800 |
| 2024/10/25 | 772 | 773 | 762 | 769 | 3,200 |
| 2024/10/24 | 774 | 774 | 769 | 772 | 1,500 |
| 2024/10/23 | 781 | 785 | 775 | 777 | 2,800 |
| 2024/10/22 | 789 | 789 | 780 | 780 | 2,400 |
| 2024/10/21 | 791 | 791 | 789 | 789 | 600 |
| 2024/10/18 | 786 | 789 | 785 | 789 | 1,000 |
| 2024/10/17 | 786 | 789 | 786 | 786 | 400 |
| 2024/10/16 | 788 | 788 | 785 | 785 | 700 |