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
1999/12/30 285 295 285 295 3,000
1999/12/29 255 285 255 285 3,000
1999/12/28 246 255 246 255 3,000
1999/12/27 250 250 246 246 3,000
1999/12/24 265 265 265 265 1,000
1999/12/21 290 290 265 285 5,000
1999/12/20 280 289 265 265 5,000
1999/12/17 286 289 286 289 12,000
1999/12/16 288 289 288 289 2,000
1999/12/15 285 289 285 289 3,000
1999/12/14 290 290 289 289 59,000
1999/12/13 290 290 289 289 4,000
1999/12/10 290 290 290 290 1,000
1999/12/09 297 297 297 297 1,000
1999/12/08 298 298 298 298 1,000
1999/12/07 298 298 298 298 1,000
1999/12/06 300 300 300 300 8,000
1999/12/03 292 292 292 292 1,000
1999/12/02 298 299 298 299 3,000
1999/12/01 295 299 295 299 2,000
1999/11/30 299 299 299 299 1,000
1999/11/29 299 299 299 299 1,000
1999/11/26 290 290 290 290 1,000
1999/11/24 264 264 264 264 1,000
1999/11/22 264 264 264 264 2,000
1999/11/19 298 298 298 298 1,000
1999/11/18 298 298 298 298 2,000
1999/11/17 294 294 294 294 3,000
1999/11/16 280 280 280 280 5,000
1999/11/15 279 280 279 280 3,000
1999/11/11 260 271 251 260 7,000
1999/11/10 259 259 259 259 1,000
1999/11/02 280 280 280 280 2,000
1999/10/29 280 299 280 299 2,000
1999/10/28 299 299 299 299 1,000
1999/10/27 285 295 285 295 2,000
1999/10/25 295 295 290 295 6,000
1999/10/20 300 300 300 300 1,000
1999/10/19 300 300 300 300 5,000
1999/10/18 300 300 300 300 2,000
1999/10/15 288 288 288 288 2,000
1999/10/14 300 300 275 275 6,000
1999/10/13 300 300 300 300 2,000
1999/10/12 295 295 295 295 1,000
1999/10/07 276 299 276 299 2,000
1999/10/04 300 300 280 280 6,000
1999/09/30 285 319 285 319 3,000
1999/09/29 320 320 320 320 1,000
1999/09/28 315 315 315 315 1,000
1999/09/27 290 300 290 300 4,000
1999/09/24 280 280 275 275 5,000
1999/09/22 285 285 281 281 2,000
1999/09/21 300 300 290 290 4,000
1999/09/20 300 300 300 300 3,000
1999/09/17 320 320 300 300 2,000
1999/09/16 301 319 300 300 8,000
1999/09/14 301 324 301 319 4,000
1999/09/13 325 325 325 325 1,000
1999/09/10 324 324 324 324 1,000
1999/09/09 305 320 300 320 3,000
1999/09/08 330 330 330 330 1,000
1999/09/07 330 340 330 340 3,000
1999/09/06 300 330 300 330 2,000
1999/09/03 300 300 300 300 2,000
1999/09/02 340 340 340 340 1,000
1999/09/01 340 340 340 340 2,000
1999/08/27 340 340 340 340 2,000
1999/08/26 340 340 340 340 1,000
1999/08/25 340 340 340 340 3,000
1999/08/24 348 348 348 348 1,000
1999/08/23 330 350 330 350 3,000
1999/08/20 330 330 330 330 1,000
1999/08/18 339 339 339 339 1,000
1999/08/16 334 340 334 340 2,000
1999/08/12 340 340 340 340 5,000
1999/08/11 339 339 339 339 3,000
1999/08/10 340 340 340 340 1,000
1999/08/09 340 340 300 300 3,000
1999/08/06 340 340 340 340 2,000
1999/08/05 345 345 345 345 1,000
1999/08/04 310 330 310 330 2,000
1999/08/03 330 340 310 310 8,000
1999/08/02 330 330 330 330 5,000
1999/07/29 325 333 325 333 10,000
1999/07/28 332 332 330 330 5,000
1999/07/27 320 330 315 330 12,000
1999/07/26 315 320 315 320 5,000
1999/07/23 315 320 315 320 6,000
1999/07/22 311 311 311 311 1,000
1999/07/21 311 311 311 311 1,000
1999/07/19 310 318 310 310 8,000
1999/07/16 294 310 294 310 9,000
1999/07/15 280 280 280 280 2,000
1999/07/14 300 300 280 280 3,000
1999/07/13 300 300 300 300 6,000
1999/07/12 326 326 305 305 5,000
1999/07/09 332 332 325 325 10,000
1999/07/08 310 346 308 321 35,000
1999/07/07 300 308 299 308 36,000
1999/07/06 295 295 280 286 9,000
1999/07/05 290 290 283 285 8,000
1999/07/02 290 290 290 290 1,000
1999/06/29 308 308 300 300 3,000
1999/06/28 300 308 300 308 5,000
1999/06/25 294 294 294 294 3,000
1999/06/24 285 285 280 280 3,000
1999/06/22 300 300 300 300 2,000
1999/06/21 300 300 300 300 2,000
1999/06/14 300 300 300 300 1,000
1999/06/10 304 304 304 304 1,000
1999/06/09 304 304 304 304 1,000
1999/06/08 298 309 298 304 15,000
1999/06/07 298 298 298 298 1,000
1999/06/04 299 299 299 299 3,000
1999/06/03 300 303 300 303 4,000
1999/06/02 304 304 304 304 1,000
1999/05/27 299 299 299 299 3,000
1999/05/26 292 292 292 292 6,000
1999/05/21 292 292 292 292 1,000
1999/05/20 292 292 292 292 1,000
1999/05/14 320 320 320 320 1,000
1999/05/13 337 337 320 320 4,000
1999/05/12 337 337 321 321 3,000
1999/05/11 321 321 321 321 2,000
1999/05/10 330 330 320 320 3,000
1999/05/07 310 320 310 320 3,000
1999/05/06 305 308 305 308 2,000
1999/04/30 310 310 291 291 3,000
1999/04/28 307 307 297 300 5,000
1999/04/27 300 310 300 310 2,000
1999/04/26 304 304 297 297 7,000
1999/04/23 289 289 289 289 1,000
1999/04/21 297 297 297 297 1,000
1999/04/20 297 297 297 297 2,000
1999/04/12 342 342 342 342 4,000
1999/04/09 328 328 320 326 7,000
1999/04/08 321 325 320 325 5,000
1999/04/07 340 340 310 310 6,000
1999/04/06 290 327 290 320 22,000
1999/04/05 280 280 263 280 10,000
1999/04/02 290 290 280 280 6,000
1999/04/01 293 294 293 294 2,000
1999/03/31 294 294 294 294 3,000
1999/03/30 294 294 294 294 1,000
1999/03/29 290 294 290 294 4,000
1999/03/26 290 290 290 290 1,000
1999/03/25 294 294 290 290 7,000
1999/03/24 300 300 300 300 6,000
1999/03/23 294 294 294 294 1,000
1999/03/19 295 295 280 280 4,000
1999/03/18 295 295 295 295 1,000
1999/03/17 280 290 280 290 5,000
1999/03/16 290 290 290 290 1,000
1999/03/15 290 290 290 290 2,000
1999/03/12 300 300 290 290 3,000
1999/03/11 300 300 300 300 2,000
1999/03/10 300 300 300 300 1,000
1999/03/09 300 300 300 300 1,000
1999/03/08 300 300 300 300 1,000
1999/03/05 300 300 300 300 2,000
1999/03/04 300 300 300 300 1,000
1999/03/03 300 300 300 300 1,000
1999/03/02 295 300 295 300 2,000
1999/03/01 300 300 295 295 2,000
1999/02/26 300 300 300 300 1,000
1999/02/25 290 290 290 290 1,000
1999/02/24 290 290 290 290 3,000
1999/02/23 290 290 290 290 2,000
1999/02/18 234 270 234 270 3,000
1999/02/15 270 270 270 270 1,000
1999/02/10 280 280 280 280 1,000
1999/02/09 256 280 241 280 14,000
1999/02/08 286 286 286 286 2,000
1999/02/05 286 286 286 286 3,000
1999/02/03 288 288 288 288 1,000
1999/02/02 289 289 289 289 1,000
1999/02/01 290 290 290 290 1,000
1999/01/29 295 295 295 295 1,000
1999/01/27 290 290 290 290 1,000
1999/01/26 290 290 290 290 2,000
1999/01/25 290 290 290 290 4,000
1999/01/20 299 299 299 299 3,000
1999/01/18 320 320 320 320 3,000
1999/01/13 320 320 320 320 1,000
1999/01/11 329 330 325 325 20,000
1999/01/08 320 330 320 330 2,000
1999/01/07 325 330 320 320 14,000
1999/01/06 305 330 305 330 5,000
1999/01/05 305 305 305 305 5,000
1999/01/04 300 305 300 305 2,000

このページの先頭へ