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
1995/12/29 890 895 880 895 7,000
1995/12/28 880 880 880 880 3,000
1995/12/27 888 888 887 887 5,000
1995/12/25 889 889 869 889 6,000
1995/12/22 869 890 869 890 22,000
1995/12/21 858 873 850 868 27,000
1995/12/20 848 850 832 850 24,000
1995/12/19 825 830 825 830 7,000
1995/12/18 830 830 825 825 7,000
1995/12/15 820 825 820 825 6,000
1995/12/14 822 825 822 822 3,000
1995/12/13 821 821 821 821 8,000
1995/12/12 821 825 821 821 9,000
1995/12/11 830 830 820 821 8,000
1995/12/08 820 821 820 820 33,000
1995/12/07 829 829 819 820 19,000
1995/12/06 800 830 800 829 19,000
1995/12/05 780 800 780 800 3,000
1995/12/04 722 770 722 770 5,000
1995/12/01 733 733 715 715 43,000
1995/11/30 721 721 721 721 1,000
1995/11/28 715 715 715 715 1,000
1995/11/27 730 730 715 715 7,000
1995/11/24 716 716 710 710 19,000
1995/11/22 710 715 710 715 14,000
1995/11/21 720 720 710 710 10,000
1995/11/20 711 720 711 720 3,000
1995/11/17 700 720 700 700 16,000
1995/11/16 720 720 720 720 4,000
1995/11/15 730 730 730 730 6,000
1995/11/14 720 730 720 730 10,000
1995/11/13 729 729 729 729 1,000
1995/11/10 720 730 700 730 15,000
1995/11/09 730 730 730 730 1,000
1995/11/08 729 740 720 740 17,000
1995/11/07 730 730 730 730 1,000
1995/11/06 741 741 740 740 17,000
1995/11/02 745 745 740 740 13,000
1995/11/01 780 780 740 740 3,000
1995/10/30 730 730 730 730 7,000
1995/10/27 780 780 730 730 2,000
1995/10/26 780 780 775 775 7,000
1995/10/25 781 781 781 781 1,000
1995/10/24 800 800 800 800 1,000
1995/10/23 780 801 780 800 21,000
1995/10/20 780 780 770 771 13,000
1995/10/19 781 781 775 780 17,000
1995/10/17 795 795 780 780 9,000
1995/10/16 800 800 792 792 9,000
1995/10/13 800 805 800 805 9,000
1995/10/12 805 805 801 805 6,000
1995/10/11 821 821 821 821 4,000
1995/10/09 830 830 821 821 9,000
1995/10/05 848 848 845 845 9,000
1995/10/02 850 850 848 848 4,000
1995/09/29 848 848 848 848 4,000
1995/09/28 849 849 849 849 1,000
1995/09/27 850 850 840 850 16,000
1995/09/26 840 840 820 840 26,000
1995/09/25 850 850 845 850 7,000
1995/09/21 846 852 845 852 11,000
1995/09/20 855 860 852 852 10,000
1995/09/19 850 850 840 840 16,000
1995/09/18 850 850 850 850 1,000
1995/09/14 855 855 855 855 8,000
1995/09/13 855 855 855 855 3,000
1995/09/12 858 858 855 855 6,000
1995/09/11 857 857 856 856 11,000
1995/09/08 856 857 856 857 5,000
1995/09/07 855 855 855 855 3,000
1995/09/06 859 859 859 859 1,000
1995/09/05 900 900 900 900 7,000
1995/09/04 901 901 900 900 3,000
1995/09/01 900 900 900 900 1,000
1995/08/31 920 930 900 900 7,000
1995/08/30 885 930 880 930 23,000
1995/08/29 855 870 855 855 26,000
1995/08/25 860 860 840 840 4,000
1995/08/24 870 880 870 870 4,000
1995/08/23 870 870 870 870 3,000
1995/08/22 900 900 870 870 17,000
1995/08/21 880 900 870 900 8,000
1995/08/18 860 870 850 870 19,000
1995/08/17 835 850 835 850 10,000
1995/08/16 821 825 820 825 13,000
1995/08/15 820 820 815 820 15,000
1995/08/14 830 830 820 820 4,000
1995/08/11 838 838 838 838 13,000
1995/08/10 845 845 838 838 31,000
1995/08/09 839 840 839 839 9,000
1995/08/07 840 840 840 840 7,000
1995/08/04 835 840 835 840 8,000
1995/08/03 845 845 840 840 8,000
1995/08/01 845 850 845 850 6,000
1995/07/31 855 860 850 850 19,000
1995/07/28 865 865 851 853 3,000
1995/07/27 899 899 875 875 3,000
1995/07/26 869 910 869 909 21,000
1995/07/25 869 869 850 850 13,000
1995/07/24 860 860 843 845 8,000
1995/07/21 860 870 860 870 4,000
1995/07/20 859 860 859 860 5,000
1995/07/19 862 875 862 862 19,000
1995/07/18 831 862 831 862 18,000
1995/07/17 859 860 831 831 9,000
1995/07/14 870 870 830 830 5,000
1995/07/13 832 880 832 868 29,000
1995/07/12 790 824 790 824 11,000
1995/07/11 780 785 780 780 6,000
1995/07/10 770 820 770 780 55,000
1995/07/07 770 770 760 770 39,000
1995/07/05 752 760 750 760 17,000
1995/07/04 760 760 751 751 4,000
1995/07/03 770 770 760 760 9,000
1995/06/30 750 771 750 770 63,000
1995/06/29 751 751 750 750 10,000
1995/06/28 748 750 748 750 3,000
1995/06/27 756 756 750 750 5,000
1995/06/23 700 700 700 700 1,000
1995/06/21 700 700 700 700 2,000
1995/06/20 702 702 680 680 4,000
1995/06/16 681 690 681 690 3,000
1995/06/15 680 685 680 680 6,000
1995/06/14 710 710 680 680 2,000
1995/06/13 710 710 710 710 2,000
1995/06/12 756 756 726 726 4,000
1995/06/09 750 750 750 750 5,000
1995/06/08 800 800 760 760 18,000
1995/06/05 870 870 850 850 10,000
1995/06/02 870 870 870 870 1,000
1995/06/01 880 880 880 880 2,000
1995/05/30 898 898 870 898 6,000
1995/05/29 870 890 870 890 6,000
1995/05/26 869 870 869 870 2,000
1995/05/24 871 871 871 871 1,000
1995/05/23 880 880 880 880 4,000
1995/05/22 880 880 880 880 1,000
1995/05/19 890 890 880 880 2,000
1995/05/18 920 920 901 901 2,000
1995/05/17 939 939 939 939 1,000
1995/05/15 910 910 910 910 1,000
1995/05/12 916 916 916 916 2,000
1995/05/11 916 944 910 944 3,000
1995/05/10 904 916 904 916 3,000
1995/05/09 933 934 916 916 10,000
1995/05/08 933 935 932 934 12,000
1995/05/02 916 1,000 916 932 76,000
1995/05/01 852 916 852 900 47,000
1995/04/28 870 870 850 851 4,000
1995/04/27 880 880 880 880 1,000
1995/04/26 890 890 890 890 2,000
1995/04/25 890 890 860 860 3,000
1995/04/21 900 900 880 890 6,000
1995/04/19 910 915 900 915 11,000
1995/04/18 920 920 920 920 5,000
1995/04/17 930 930 920 920 7,000
1995/04/14 940 940 935 935 3,000
1995/04/13 940 940 940 940 7,000
1995/04/12 949 949 949 949 1,000
1995/04/11 950 950 950 950 8,000
1995/04/10 950 950 950 950 5,000
1995/04/07 1,020 1,020 990 990 6,000
1995/04/06 1,000 1,000 1,000 1,000 4,000
1995/04/05 1,000 1,000 1,000 1,000 6,000
1995/04/04 1,000 1,000 1,000 1,000 1,000
1995/03/31 941 941 941 941 2,000
1995/03/30 941 941 941 941 2,000
1995/03/28 910 915 910 915 2,000
1995/03/27 950 951 910 910 36,000
1995/03/23 950 950 950 950 1,000
1995/03/17 999 999 999 999 1,000
1995/03/16 1,000 1,000 1,000 1,000 1,000
1995/03/15 1,030 1,030 1,030 1,030 2,000
1995/03/14 999 1,000 999 1,000 3,000
1995/03/13 1,080 1,080 999 999 3,000
1995/03/10 1,100 1,100 1,080 1,080 5,000
1995/03/09 1,080 1,080 1,080 1,080 5,000
1995/03/07 1,230 1,230 1,230 1,230 2,000
1995/03/06 1,230 1,230 1,230 1,230 3,000
1995/03/03 1,230 1,280 1,230 1,230 8,000
1995/03/02 1,230 1,230 1,230 1,230 5,000
1995/03/01 1,160 1,230 1,160 1,230 12,000
1995/02/27 1,150 1,150 1,150 1,150 2,000
1995/02/23 1,210 1,210 1,200 1,200 3,000
1995/02/21 1,300 1,300 1,220 1,250 5,000
1995/02/20 1,310 1,310 1,300 1,300 6,000
1995/02/16 1,250 1,250 1,250 1,250 7,000
1995/02/15 1,250 1,250 1,250 1,250 5,000
1995/02/14 1,300 1,300 1,300 1,300 1,000
1995/02/13 1,300 1,300 1,300 1,300 1,000
1995/02/10 1,300 1,300 1,280 1,300 4,000
1995/02/09 1,300 1,300 1,300 1,300 2,000
1995/02/08 1,300 1,300 1,300 1,300 2,000
1995/02/07 1,360 1,360 1,300 1,300 5,000
1995/02/06 1,360 1,360 1,360 1,360 3,000
1995/02/03 1,350 1,350 1,350 1,350 4,000
1995/02/02 1,370 1,380 1,350 1,350 5,000
1995/02/01 1,350 1,380 1,350 1,370 9,000
1995/01/31 1,480 1,480 1,350 1,350 63,000
1995/01/30 1,430 1,490 1,430 1,430 12,000
1995/01/27 1,450 1,490 1,400 1,410 58,000
1995/01/26 1,540 1,540 1,420 1,430 25,000
1995/01/25 1,410 1,580 1,410 1,550 262,000
1995/01/24 1,390 1,410 1,390 1,410 36,000
1995/01/23 1,450 1,470 1,390 1,390 64,000
1995/01/20 1,450 1,480 1,410 1,430 14,000
1995/01/19 1,540 1,540 1,460 1,480 28,000
1995/01/18 1,450 1,610 1,450 1,530 237,000
1995/01/17 1,340 1,430 1,340 1,430 52,000
1995/01/13 1,330 1,330 1,320 1,330 9,000
1995/01/12 1,380 1,380 1,340 1,340 33,000
1995/01/11 1,400 1,400 1,370 1,390 14,000
1995/01/10 1,300 1,420 1,300 1,390 52,000
1995/01/09 1,280 1,280 1,280 1,280 7,000
1995/01/06 1,260 1,280 1,240 1,240 15,000
1995/01/04 1,240 1,240 1,240 1,240 2,000

このページの先頭へ