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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,286 | 1,319 | 1,285 | 1,305 | 4,700 |
| 2026/03/26 | 1,304 | 1,324 | 1,291 | 1,294 | 3,100 |
| 2026/03/25 | 1,283 | 1,306 | 1,283 | 1,304 | 9,900 |
| 2026/03/24 | 1,288 | 1,288 | 1,263 | 1,266 | 3,300 |
| 2026/03/23 | 1,308 | 1,308 | 1,261 | 1,261 | 12,100 |
| 2026/03/19 | 1,352 | 1,368 | 1,325 | 1,337 | 4,100 |
| 2026/03/18 | 1,355 | 1,425 | 1,355 | 1,382 | 12,700 |
| 2026/03/17 | 1,353 | 1,361 | 1,346 | 1,346 | 900 |
| 2026/03/16 | 1,341 | 1,341 | 1,328 | 1,337 | 2,000 |
| 2026/03/13 | 1,317 | 1,336 | 1,317 | 1,329 | 4,400 |
| 2026/03/12 | 1,365 | 1,377 | 1,333 | 1,345 | 5,500 |
| 2026/03/11 | 1,376 | 1,408 | 1,363 | 1,363 | 13,800 |
| 2026/03/10 | 1,376 | 1,381 | 1,355 | 1,376 | 7,000 |
| 2026/03/09 | 1,350 | 1,391 | 1,300 | 1,368 | 24,200 |
| 2026/03/06 | 1,372 | 1,397 | 1,370 | 1,383 | 3,800 |
| 2026/03/05 | 1,390 | 1,400 | 1,371 | 1,372 | 14,200 |
| 2026/03/04 | 1,415 | 1,432 | 1,326 | 1,350 | 22,100 |
| 2026/03/03 | 1,467 | 1,471 | 1,441 | 1,464 | 7,100 |
| 2026/03/02 | 1,495 | 1,495 | 1,472 | 1,481 | 4,800 |
| 2026/02/27 | 1,470 | 1,498 | 1,467 | 1,495 | 4,600 |
| 2026/02/26 | 1,462 | 1,470 | 1,453 | 1,470 | 7,500 |
| 2026/02/25 | 1,478 | 1,478 | 1,466 | 1,466 | 2,300 |
| 2026/02/24 | 1,483 | 1,483 | 1,453 | 1,478 | 4,000 |
| 2026/02/20 | 1,490 | 1,495 | 1,479 | 1,489 | 2,600 |
| 2026/02/19 | 1,496 | 1,504 | 1,490 | 1,490 | 3,800 |
| 2026/02/18 | 1,490 | 1,510 | 1,490 | 1,500 | 3,600 |
| 2026/02/17 | 1,510 | 1,510 | 1,490 | 1,492 | 4,600 |
| 2026/02/16 | 1,502 | 1,524 | 1,500 | 1,510 | 5,500 |
| 2026/02/13 | 1,505 | 1,523 | 1,490 | 1,508 | 10,800 |
| 2026/02/12 | 1,511 | 1,535 | 1,511 | 1,531 | 5,800 |
| 2026/02/10 | 1,478 | 1,520 | 1,478 | 1,511 | 12,200 |
| 2026/02/09 | 1,441 | 1,483 | 1,440 | 1,471 | 22,600 |
| 2026/02/06 | 1,432 | 1,432 | 1,400 | 1,432 | 10,400 |
| 2026/02/05 | 1,442 | 1,447 | 1,412 | 1,438 | 4,100 |
| 2026/02/04 | 1,424 | 1,444 | 1,400 | 1,432 | 9,400 |
| 2026/02/03 | 1,406 | 1,425 | 1,388 | 1,425 | 4,600 |
| 2026/02/02 | 1,402 | 1,415 | 1,394 | 1,398 | 5,000 |
| 2026/01/30 | 1,445 | 1,446 | 1,387 | 1,402 | 19,600 |
| 2026/01/29 | 1,472 | 1,472 | 1,386 | 1,440 | 53,900 |
| 2026/01/28 | 1,494 | 1,538 | 1,467 | 1,518 | 31,200 |
| 2026/01/27 | 1,476 | 1,514 | 1,436 | 1,493 | 7,800 |
| 2026/01/26 | 1,543 | 1,544 | 1,481 | 1,484 | 32,100 |
| 2026/01/23 | 1,444 | 1,550 | 1,434 | 1,550 | 64,800 |
| 2026/01/22 | 1,433 | 1,470 | 1,410 | 1,430 | 11,200 |
| 2026/01/21 | 1,417 | 1,445 | 1,417 | 1,433 | 4,500 |
| 2026/01/20 | 1,442 | 1,451 | 1,436 | 1,447 | 3,600 |
| 2026/01/19 | 1,454 | 1,454 | 1,443 | 1,450 | 1,700 |
| 2026/01/16 | 1,463 | 1,474 | 1,407 | 1,464 | 14,600 |
| 2026/01/15 | 1,426 | 1,468 | 1,426 | 1,463 | 10,000 |
| 2026/01/14 | 1,401 | 1,427 | 1,401 | 1,425 | 4,000 |
| 2026/01/13 | 1,387 | 1,447 | 1,385 | 1,410 | 8,300 |
| 2026/01/09 | 1,377 | 1,386 | 1,368 | 1,386 | 5,800 |
| 2026/01/08 | 1,380 | 1,380 | 1,352 | 1,365 | 2,400 |
| 2026/01/07 | 1,370 | 1,376 | 1,370 | 1,376 | 1,200 |
| 2026/01/06 | 1,375 | 1,384 | 1,370 | 1,376 | 6,300 |
| 2026/01/05 | 1,376 | 1,377 | 1,331 | 1,377 | 3,900 |
| 2025/12/30 | 1,379 | 1,379 | 1,368 | 1,368 | 4,800 |
| 2025/12/29 | 1,349 | 1,370 | 1,334 | 1,370 | 6,200 |
| 2025/12/26 | 1,321 | 1,339 | 1,321 | 1,331 | 8,200 |
| 2025/12/25 | 1,324 | 1,324 | 1,310 | 1,313 | 2,400 |
| 2025/12/24 | 1,300 | 1,339 | 1,294 | 1,312 | 10,200 |
| 2025/12/23 | 1,293 | 1,300 | 1,293 | 1,296 | 3,200 |
| 2025/12/22 | 1,294 | 1,298 | 1,280 | 1,298 | 17,800 |
| 2025/12/19 | 1,270 | 1,280 | 1,265 | 1,280 | 4,200 |
| 2025/12/18 | 1,272 | 1,272 | 1,263 | 1,270 | 3,400 |
| 2025/12/17 | 1,255 | 1,283 | 1,250 | 1,276 | 9,500 |
| 2025/12/16 | 1,255 | 1,257 | 1,244 | 1,254 | 12,200 |
| 2025/12/15 | 1,260 | 1,269 | 1,257 | 1,257 | 7,900 |
| 2025/12/12 | 1,268 | 1,275 | 1,263 | 1,270 | 3,400 |
| 2025/12/11 | 1,270 | 1,281 | 1,266 | 1,270 | 3,400 |
| 2025/12/10 | 1,284 | 1,289 | 1,283 | 1,284 | 1,600 |
| 2025/12/09 | 1,291 | 1,291 | 1,260 | 1,284 | 7,600 |
| 2025/12/08 | 1,294 | 1,294 | 1,290 | 1,290 | 1,000 |
| 2025/12/05 | 1,295 | 1,295 | 1,284 | 1,291 | 3,100 |
| 2025/12/04 | 1,290 | 1,310 | 1,286 | 1,300 | 3,500 |
| 2025/12/03 | 1,296 | 1,308 | 1,263 | 1,295 | 4,400 |
| 2025/12/02 | 1,303 | 1,313 | 1,288 | 1,300 | 3,400 |
| 2025/12/01 | 1,311 | 1,315 | 1,298 | 1,303 | 15,900 |
| 2025/11/28 | 1,298 | 1,299 | 1,284 | 1,296 | 5,600 |
| 2025/11/27 | 1,273 | 1,300 | 1,273 | 1,290 | 7,000 |
| 2025/11/26 | 1,234 | 1,285 | 1,234 | 1,284 | 13,700 |
| 2025/11/25 | 1,230 | 1,254 | 1,229 | 1,244 | 4,900 |
| 2025/11/21 | 1,197 | 1,230 | 1,197 | 1,230 | 3,600 |
| 2025/11/20 | 1,215 | 1,241 | 1,208 | 1,219 | 7,400 |
| 2025/11/19 | 1,232 | 1,235 | 1,188 | 1,204 | 13,400 |
| 2025/11/18 | 1,271 | 1,271 | 1,229 | 1,232 | 12,400 |
| 2025/11/17 | 1,290 | 1,291 | 1,276 | 1,276 | 5,200 |
| 2025/11/14 | 1,298 | 1,299 | 1,290 | 1,290 | 6,800 |
| 2025/11/13 | 1,312 | 1,313 | 1,305 | 1,308 | 3,700 |
| 2025/11/12 | 1,300 | 1,312 | 1,299 | 1,312 | 2,400 |
| 2025/11/11 | 1,315 | 1,315 | 1,290 | 1,300 | 4,300 |
| 2025/11/10 | 1,310 | 1,326 | 1,310 | 1,315 | 5,000 |
| 2025/11/07 | 1,300 | 1,317 | 1,300 | 1,317 | 600 |
| 2025/11/06 | 1,323 | 1,323 | 1,308 | 1,315 | 3,500 |
| 2025/11/05 | 1,315 | 1,324 | 1,250 | 1,324 | 12,700 |
| 2025/11/04 | 1,320 | 1,323 | 1,301 | 1,323 | 3,200 |
| 2025/10/31 | 1,327 | 1,327 | 1,308 | 1,316 | 2,800 |
| 2025/10/30 | 1,364 | 1,364 | 1,303 | 1,327 | 13,000 |
| 2025/10/29 | 1,438 | 1,474 | 1,332 | 1,365 | 36,300 |
| 2025/10/28 | 1,413 | 1,480 | 1,413 | 1,435 | 27,100 |
| 2025/10/27 | 1,381 | 1,414 | 1,381 | 1,409 | 9,500 |
| 2025/10/24 | 1,365 | 1,376 | 1,331 | 1,369 | 2,700 |
| 2025/10/23 | 1,363 | 1,377 | 1,363 | 1,370 | 1,200 |
| 2025/10/22 | 1,370 | 1,379 | 1,361 | 1,362 | 7,400 |
| 2025/10/21 | 1,345 | 1,385 | 1,345 | 1,372 | 6,200 |
| 2025/10/20 | 1,304 | 1,349 | 1,300 | 1,345 | 9,100 |
| 2025/10/17 | 1,316 | 1,316 | 1,300 | 1,300 | 2,100 |
| 2025/10/16 | 1,312 | 1,317 | 1,304 | 1,317 | 700 |
| 2025/10/15 | 1,316 | 1,325 | 1,291 | 1,314 | 3,000 |
| 2025/10/14 | 1,331 | 1,331 | 1,260 | 1,286 | 18,300 |
| 2025/10/10 | 1,350 | 1,359 | 1,348 | 1,350 | 1,200 |
| 2025/10/09 | 1,393 | 1,395 | 1,345 | 1,361 | 5,300 |
| 2025/10/08 | 1,398 | 1,398 | 1,379 | 1,394 | 3,500 |
| 2025/10/07 | 1,410 | 1,411 | 1,394 | 1,394 | 2,400 |
| 2025/10/06 | 1,391 | 1,412 | 1,391 | 1,410 | 3,900 |
| 2025/10/03 | 1,355 | 1,391 | 1,355 | 1,388 | 3,100 |
| 2025/10/02 | 1,370 | 1,379 | 1,361 | 1,361 | 6,800 |
| 2025/10/01 | 1,395 | 1,401 | 1,361 | 1,374 | 7,500 |
| 2025/09/30 | 1,429 | 1,429 | 1,370 | 1,388 | 12,900 |
| 2025/09/29 | 1,457 | 1,457 | 1,428 | 1,433 | 5,300 |
| 2025/09/26 | 1,451 | 1,457 | 1,426 | 1,457 | 5,300 |
| 2025/09/25 | 1,444 | 1,462 | 1,443 | 1,451 | 9,400 |
| 2025/09/24 | 1,466 | 1,466 | 1,441 | 1,443 | 6,200 |
| 2025/09/22 | 1,450 | 1,474 | 1,450 | 1,471 | 5,700 |
| 2025/09/19 | 1,475 | 1,500 | 1,450 | 1,450 | 6,800 |
| 2025/09/18 | 1,450 | 1,511 | 1,450 | 1,505 | 5,900 |
| 2025/09/17 | 1,526 | 1,526 | 1,423 | 1,443 | 10,200 |
| 2025/09/16 | 1,529 | 1,541 | 1,512 | 1,515 | 5,900 |
| 2025/09/12 | 1,581 | 1,582 | 1,529 | 1,539 | 10,500 |
| 2025/09/11 | 1,547 | 1,599 | 1,520 | 1,575 | 26,100 |
| 2025/09/10 | 1,502 | 1,529 | 1,500 | 1,524 | 6,800 |
| 2025/09/09 | 1,551 | 1,551 | 1,475 | 1,475 | 19,900 |
| 2025/09/08 | 1,554 | 1,561 | 1,521 | 1,550 | 24,900 |
| 2025/09/05 | 1,575 | 1,595 | 1,496 | 1,496 | 34,000 |
| 2025/09/04 | 1,530 | 1,593 | 1,456 | 1,535 | 41,800 |
| 2025/09/03 | 1,315 | 1,594 | 1,315 | 1,507 | 53,500 |
| 2025/09/02 | 1,317 | 1,330 | 1,306 | 1,330 | 5,400 |
| 2025/09/01 | 1,295 | 1,310 | 1,294 | 1,299 | 2,600 |
| 2025/08/29 | 1,308 | 1,315 | 1,303 | 1,303 | 1,700 |
| 2025/08/28 | 1,318 | 1,318 | 1,300 | 1,301 | 2,200 |
| 2025/08/27 | 1,317 | 1,318 | 1,317 | 1,318 | 300 |
| 2025/08/26 | 1,319 | 1,319 | 1,306 | 1,317 | 3,800 |
| 2025/08/25 | 1,307 | 1,317 | 1,303 | 1,314 | 4,000 |
| 2025/08/22 | 1,273 | 1,294 | 1,273 | 1,294 | 2,600 |
| 2025/08/21 | 1,272 | 1,291 | 1,270 | 1,270 | 2,700 |
| 2025/08/20 | 1,300 | 1,300 | 1,270 | 1,277 | 4,000 |
| 2025/08/19 | 1,297 | 1,298 | 1,270 | 1,270 | 4,400 |
| 2025/08/18 | 1,285 | 1,322 | 1,281 | 1,289 | 5,900 |
| 2025/08/15 | 1,290 | 1,298 | 1,279 | 1,285 | 2,400 |
| 2025/08/14 | 1,280 | 1,296 | 1,275 | 1,280 | 3,500 |
| 2025/08/13 | 1,337 | 1,337 | 1,299 | 1,310 | 4,100 |
| 2025/08/12 | 1,308 | 1,337 | 1,308 | 1,329 | 4,500 |
| 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 |