日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/29 1,650 1,680 1,650 1,680 5,000
1993/12/28 1,650 1,650 1,630 1,650 26,000
1993/12/27 1,600 1,600 1,600 1,600 1,000
1993/12/24 1,680 1,680 1,680 1,680 5,000
1993/12/22 1,680 1,680 1,680 1,680 5,000
1993/12/21 1,680 1,680 1,680 1,680 5,000
1993/12/20 1,750 1,750 1,750 1,750 1,000
1993/12/17 1,710 1,710 1,710 1,710 1,000
1993/12/16 1,680 1,690 1,680 1,690 13,000
1993/12/15 1,680 1,680 1,680 1,680 2,000
1993/12/14 1,730 1,730 1,730 1,730 2,000
1993/12/13 1,720 1,720 1,720 1,720 5,000
1993/12/09 1,670 1,680 1,670 1,680 14,000
1993/12/08 1,680 1,680 1,680 1,680 1,000
1993/12/07 1,700 1,700 1,700 1,700 5,000
1993/12/06 1,770 1,770 1,730 1,730 7,000
1993/12/03 1,760 1,760 1,760 1,760 2,000
1993/12/02 1,770 1,770 1,760 1,760 3,000
1993/12/01 1,660 1,660 1,660 1,660 1,000
1993/11/30 1,600 1,600 1,600 1,600 2,000
1993/11/29 1,760 1,760 1,580 1,580 33,000
1993/11/26 1,860 1,860 1,780 1,780 18,000
1993/11/25 1,880 1,880 1,880 1,880 1,000
1993/11/24 1,920 1,920 1,890 1,890 2,000
1993/11/22 1,920 1,920 1,900 1,910 7,000
1993/11/19 1,880 1,950 1,860 1,880 38,000
1993/11/18 1,880 1,880 1,880 1,880 4,000
1993/11/17 1,850 1,880 1,850 1,880 3,000
1993/11/16 1,880 1,880 1,860 1,870 7,000
1993/11/15 1,860 1,860 1,860 1,860 3,000
1993/11/12 1,860 1,860 1,860 1,860 4,000
1993/11/11 1,860 1,890 1,860 1,860 4,000
1993/11/10 1,820 1,860 1,820 1,860 3,000
1993/11/09 1,820 1,830 1,820 1,830 3,000
1993/11/08 1,850 1,850 1,800 1,830 5,000
1993/11/05 1,850 1,870 1,850 1,860 20,000
1993/11/04 1,850 1,850 1,850 1,850 10,000
1993/11/02 1,860 1,860 1,830 1,850 5,000
1993/11/01 1,850 1,870 1,810 1,860 43,000
1993/10/29 1,820 1,890 1,820 1,840 23,000
1993/10/28 1,860 1,900 1,820 1,820 32,000
1993/10/27 1,860 1,860 1,800 1,800 35,000
1993/10/26 1,920 1,950 1,920 1,950 7,000
1993/10/25 1,980 2,000 1,950 1,950 6,000
1993/10/22 2,030 2,060 2,030 2,030 13,000
1993/10/21 2,170 2,170 2,150 2,150 10,000
1993/10/20 2,150 2,180 2,150 2,160 11,000
1993/10/19 2,200 2,200 2,190 2,200 14,000
1993/10/18 2,240 2,240 2,240 2,240 1,000
1993/10/15 2,230 2,250 2,200 2,250 12,000
1993/10/14 2,190 2,200 2,190 2,200 7,000
1993/10/13 2,340 2,340 2,200 2,200 9,000
1993/10/12 2,360 2,370 2,360 2,370 8,000
1993/10/08 2,360 2,360 2,350 2,360 14,000
1993/10/07 2,350 2,390 2,350 2,390 10,000
1993/10/06 2,370 2,390 2,340 2,390 13,000
1993/10/05 2,420 2,440 2,390 2,400 35,000
1993/10/04 2,350 2,390 2,350 2,390 8,000
1993/10/01 2,450 2,460 2,410 2,440 102,000
1993/09/30 2,250 2,470 2,250 2,390 65,000
1993/09/29 2,240 2,250 2,210 2,250 18,000
1993/09/28 2,200 2,250 2,150 2,250 15,000
1993/09/27 2,220 2,220 2,200 2,200 9,000
1993/09/24 2,250 2,250 2,220 2,220 8,000
1993/09/22 2,250 2,250 2,200 2,250 25,000
1993/09/21 2,260 2,260 2,250 2,250 4,000
1993/09/20 2,260 2,260 2,260 2,260 1,000
1993/09/17 2,290 2,290 2,250 2,250 20,000
1993/09/16 2,340 2,340 2,300 2,300 7,000
1993/09/14 2,290 2,340 2,250 2,340 43,000
1993/09/13 2,370 2,370 2,310 2,320 17,000
1993/09/10 2,390 2,390 2,310 2,310 45,000
1993/09/09 2,240 2,350 2,240 2,350 36,000
1993/09/08 2,200 2,250 2,150 2,250 17,000
1993/09/07 2,200 2,200 2,150 2,190 7,000
1993/09/06 2,190 2,200 2,180 2,180 15,000
1993/09/03 2,190 2,200 2,180 2,190 14,000
1993/09/02 2,180 2,200 2,180 2,190 13,000
1993/09/01 2,200 2,200 2,180 2,180 13,000
1993/08/31 2,180 2,200 2,180 2,180 7,000
1993/08/30 2,230 2,250 2,200 2,200 10,000
1993/08/27 2,250 2,250 2,230 2,230 18,000
1993/08/26 2,250 2,250 2,250 2,250 3,000
1993/08/25 2,200 2,250 2,200 2,250 2,000
1993/08/24 2,120 2,120 2,110 2,110 3,000
1993/08/23 2,140 2,140 2,130 2,130 2,000
1993/08/20 2,180 2,180 2,140 2,180 23,000
1993/08/19 2,140 2,140 2,130 2,130 4,000
1993/08/18 2,200 2,200 2,110 2,110 17,000
1993/08/17 2,200 2,240 2,200 2,200 20,000
1993/08/16 2,250 2,250 2,200 2,250 11,000
1993/08/13 2,280 2,300 2,250 2,250 8,000
1993/08/12 2,280 2,320 2,280 2,320 50,000
1993/08/11 2,250 2,300 2,250 2,300 32,000
1993/08/10 2,270 2,270 2,250 2,260 16,000
1993/08/09 2,220 2,280 2,200 2,280 29,000
1993/08/06 2,200 2,210 2,200 2,210 25,000
1993/08/05 2,220 2,230 2,200 2,200 25,000
1993/08/04 2,230 2,250 2,210 2,220 50,000
1993/08/03 2,200 2,220 2,150 2,220 42,000
1993/08/02 2,170 2,200 2,170 2,200 22,000
1993/07/30 2,140 2,200 2,100 2,180 36,000
1993/07/29 2,070 2,100 2,070 2,100 22,000
1993/07/28 1,980 2,070 1,980 2,070 23,000
1993/07/27 2,000 2,000 1,960 1,960 11,000
1993/07/26 2,000 2,000 2,000 2,000 1,000
1993/07/23 1,990 2,000 1,990 2,000 8,000
1993/07/22 2,040 2,040 2,000 2,000 23,000
1993/07/21 2,000 2,040 2,000 2,040 10,000
1993/07/20 2,070 2,070 2,000 2,010 21,000
1993/07/19 2,140 2,140 2,100 2,100 13,000
1993/07/16 2,140 2,140 2,080 2,140 9,000
1993/07/15 2,190 2,200 2,150 2,150 40,000
1993/07/14 2,060 2,190 2,050 2,180 64,000
1993/07/13 1,920 2,040 1,920 2,040 32,000
1993/07/12 1,950 1,950 1,920 1,920 19,000
1993/07/09 1,910 2,000 1,910 1,950 16,000
1993/07/08 1,900 1,900 1,900 1,900 8,000
1993/07/07 1,900 1,900 1,900 1,900 24,000
1993/07/06 1,910 1,940 1,900 1,900 25,000
1993/07/05 1,900 1,950 1,900 1,900 20,000
1993/07/02 2,000 2,000 1,900 1,900 14,000
1993/07/01 2,000 2,000 1,950 1,990 16,000
1993/06/30 2,040 2,040 2,000 2,000 50,000
1993/06/29 1,960 2,040 1,960 2,040 45,000
1993/06/28 1,900 1,950 1,890 1,950 33,000
1993/06/25 1,940 1,940 1,920 1,920 6,000
1993/06/24 1,900 1,950 1,900 1,950 22,000
1993/06/23 1,900 1,930 1,890 1,930 17,000
1993/06/22 1,950 2,000 1,940 2,000 16,000
1993/06/21 1,950 1,950 1,950 1,950 1,000
1993/06/17 1,990 1,990 1,850 1,950 18,000
1993/06/16 2,000 2,010 1,990 1,990 27,000
1993/06/15 2,000 2,030 2,000 2,030 17,000
1993/06/14 1,980 2,010 1,980 2,000 25,000
1993/06/11 2,050 2,050 2,020 2,020 15,000
1993/06/10 2,080 2,080 2,070 2,070 3,000
1993/06/08 2,100 2,100 2,100 2,100 8,000
1993/06/07 2,120 2,120 2,120 2,120 7,000
1993/06/04 2,110 2,130 2,110 2,120 9,000
1993/06/03 2,040 2,100 2,020 2,100 18,000
1993/06/02 2,110 2,110 2,040 2,110 9,000
1993/06/01 2,150 2,150 2,150 2,150 1,000
1993/05/31 2,200 2,200 2,150 2,150 12,000
1993/05/28 2,210 2,290 2,200 2,200 12,000
1993/05/27 2,290 2,290 2,150 2,190 20,000
1993/05/26 2,500 2,500 2,380 2,380 25,000
1993/05/25 2,580 2,640 2,580 2,600 11,000
1993/05/24 2,520 2,560 2,470 2,540 11,000
1993/05/21 2,450 2,540 2,450 2,530 10,000
1993/05/20 2,540 2,540 2,480 2,480 4,000
1993/05/19 2,540 2,540 2,540 2,540 5,000
1993/05/18 2,600 2,600 2,540 2,540 7,000
1993/05/17 2,650 2,650 2,650 2,650 5,000
1993/05/14 2,680 2,680 2,640 2,650 42,000
1993/05/13 2,550 2,700 2,500 2,700 68,000
1993/05/12 2,480 2,560 2,450 2,550 35,000
1993/05/11 2,300 2,400 2,300 2,400 9,000
1993/05/10 2,350 2,350 2,300 2,300 13,000
1993/05/07 2,300 2,350 2,300 2,350 12,000
1993/05/06 2,300 2,350 2,300 2,350 17,000
1993/04/30 2,300 2,330 2,300 2,300 42,000
1993/04/28 2,380 2,380 2,300 2,330 24,000
1993/04/27 2,290 2,350 2,290 2,350 20,000
1993/04/26 2,300 2,300 2,300 2,300 3,000
1993/04/23 2,350 2,350 2,350 2,350 1,000
1993/04/22 2,360 2,360 2,350 2,350 39,000
1993/04/21 2,400 2,400 2,360 2,360 40,000
1993/04/20 2,360 2,390 2,360 2,390 5,000
1993/04/19 2,370 2,370 2,350 2,360 12,000
1993/04/16 2,370 2,370 2,340 2,350 23,000
1993/04/15 2,280 2,330 2,280 2,330 62,000
1993/04/14 2,430 2,430 2,300 2,350 5,000
1993/04/13 2,450 2,450 2,450 2,450 11,000
1993/04/12 2,550 2,550 2,500 2,500 11,000
1993/04/09 2,500 2,620 2,450 2,500 198,000
1993/04/08 2,400 2,500 2,300 2,480 100,000
1993/04/07 2,110 2,300 2,110 2,300 90,000
1993/04/06 2,130 2,150 2,100 2,100 30,000
1993/04/05 2,070 2,180 2,060 2,130 80,000
1993/04/02 2,050 2,060 2,000 2,060 58,000
1993/04/01 2,000 2,060 2,000 2,050 29,000
1993/03/31 1,950 2,050 1,950 2,050 18,000
1993/03/30 2,050 2,050 1,940 1,950 16,000
1993/03/29 2,050 2,080 2,050 2,050 34,000
1993/03/26 2,140 2,200 2,060 2,090 54,000
1993/03/26 1 -> 1.10 分割
1993/03/25 2,140 2,290 2,140 2,280 171,000
1993/03/24 2,100 2,170 2,100 2,120 59,000
1993/03/23 2,020 2,130 2,000 2,130 61,000
1993/03/22 2,140 2,140 2,040 2,100 65,000
1993/03/19 2,150 2,160 2,040 2,100 60,000
1993/03/18 1,910 2,180 1,910 2,150 88,000
1993/03/17 1,910 1,950 1,900 1,950 30,000
1993/03/16 1,950 1,950 1,910 1,910 32,000
1993/03/15 1,900 1,910 1,900 1,910 8,000
1993/03/12 1,950 1,960 1,920 1,950 48,000
1993/03/11 1,960 1,960 1,950 1,950 9,000
1993/03/10 1,950 1,980 1,950 1,960 23,000
1993/03/09 2,000 2,030 1,970 1,970 30,000
1993/03/08 1,970 1,970 1,960 1,970 15,000
1993/03/05 1,990 2,000 1,960 2,000 10,000
1993/03/04 2,040 2,050 1,960 1,960 20,000
1993/03/03 2,090 2,090 1,960 2,030 69,000
1993/03/02 2,000 2,030 2,000 2,030 51,000
1993/03/01 2,050 2,070 1,950 2,030 99,000
1993/02/26 2,070 2,100 2,040 2,050 71,000
1993/02/25 2,120 2,140 2,050 2,070 94,000
1993/02/24 2,040 2,160 2,010 2,120 568,000
1993/02/23 1,930 2,040 1,890 2,020 166,000
1993/02/22 1,970 1,970 1,920 1,940 145,000
1993/02/19 1,940 1,950 1,890 1,940 150,000
1993/02/18 1,870 1,990 1,870 1,960 585,000
1993/02/17 1,800 1,870 1,790 1,870 352,000
1993/02/16 1,840 1,840 1,770 1,810 229,000
1993/02/15 1,820 1,870 1,810 1,860 666,000
1993/02/12 1,750 1,870 1,710 1,820 1,356,000
1993/02/10 1,600 1,600 1,600 1,600 957,000

このページの先頭へ