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
2002/12/26 99 99 99 99 1,000
2002/12/25 99 99 99 99 3,000
2002/12/24 99 99 97 99 8,000
2002/12/18 106 106 106 106 6,000
2002/12/17 106 106 106 106 4,000
2002/12/16 106 106 106 106 3,000
2002/12/11 107 107 107 107 1,000
2002/12/10 107 107 107 107 5,000
2002/12/09 107 107 107 107 1,000
2002/12/06 107 107 107 107 6,000
2002/12/05 101 102 101 102 7,000
2002/12/03 88 88 88 88 3,000
2002/11/27 94 94 94 94 3,000
2002/11/26 94 94 94 94 3,000
2002/11/25 94 94 94 94 3,000
2002/11/08 110 110 110 110 4,000
2002/11/07 110 110 110 110 2,000
2002/11/06 110 110 110 110 4,000
2002/11/05 105 105 105 105 6,000
2002/11/01 100 100 100 100 7,000
2002/10/29 105 105 105 105 3,000
2002/10/28 105 105 105 105 2,000
2002/10/25 105 105 105 105 3,000
2002/10/23 102 102 102 102 1,000
2002/10/21 85 85 85 85 1,000
2002/10/18 85 85 85 85 1,000
2002/10/17 82 96 82 95 3,000
2002/10/08 101 101 101 101 8,000
2002/10/07 97 97 97 97 10,000
2002/10/04 93 93 93 93 1,000
2002/10/03 90 90 90 90 13,000
2002/10/02 77 90 77 90 2,000
2002/09/30 100 100 100 100 2,000
2002/09/27 100 100 100 100 2,000
2002/09/26 102 102 102 102 6,000
2002/09/19 90 90 90 90 5,000
2002/09/12 120 120 120 120 1,000
2002/09/11 100 100 100 100 20,000
2002/09/06 97 97 97 97 5,000
2002/09/05 98 98 98 98 22,000
2002/09/03 101 101 100 100 4,000
2002/09/02 102 110 102 110 3,000
2002/08/29 113 113 113 113 1,000
2002/08/28 102 113 102 113 11,000
2002/08/26 107 107 107 107 3,000
2002/08/21 114 114 114 114 1,000
2002/08/14 101 101 101 101 1,000
2002/08/07 100 100 100 100 1,000
2002/08/06 115 120 115 120 4,000
2002/08/05 120 120 120 120 23,000
2002/08/02 115 115 115 115 1,000
2002/07/31 116 116 116 116 1,000
2002/07/30 115 115 115 115 10,000
2002/07/29 115 115 115 115 1,000
2002/07/26 115 115 115 115 9,000
2002/07/25 115 115 115 115 2,000
2002/07/24 115 115 115 115 1,000
2002/07/22 110 110 110 110 1,000
2002/07/17 105 105 105 105 2,000
2002/07/16 105 105 105 105 1,000
2002/07/12 118 118 118 118 7,000
2002/07/11 126 126 126 126 6,000
2002/07/10 121 121 121 121 6,000
2002/07/09 116 116 116 116 6,000
2002/07/04 98 99 98 99 2,000
2002/07/02 108 108 108 108 9,000
2002/07/01 108 108 108 108 2,000
2002/06/27 107 107 107 107 4,000
2002/06/25 105 105 105 105 4,000
2002/06/24 111 111 105 105 2,000
2002/06/19 105 105 105 105 1,000
2002/06/18 105 105 105 105 1,000
2002/06/11 116 116 116 116 6,000
2002/06/10 121 121 121 121 5,000
2002/06/07 116 116 116 116 4,000
2002/06/06 116 116 116 116 4,000
2002/06/04 106 106 106 106 1,000
2002/06/03 110 110 105 105 8,000
2002/05/31 110 110 110 110 4,000
2002/05/30 115 117 112 113 12,000
2002/05/29 119 119 112 112 4,000
2002/05/28 115 124 115 124 14,000
2002/05/27 108 110 108 110 3,000
2002/05/23 111 111 111 111 1,000
2002/05/13 114 115 114 115 7,000
2002/05/10 115 115 115 115 7,000
2002/05/09 110 110 110 110 1,000
2002/05/07 105 105 101 105 17,000
2002/05/02 105 105 105 105 1,000
2002/05/01 105 105 105 105 1,000
2002/04/30 105 105 105 105 1,000
2002/04/26 105 105 105 105 1,000
2002/04/25 105 105 105 105 8,000
2002/04/24 105 105 105 105 6,000
2002/04/19 102 102 102 102 1,000
2002/04/12 112 112 112 112 2,000
2002/04/11 127 127 127 127 3,000
2002/04/09 115 115 115 115 1,000
2002/04/08 110 110 110 110 2,000
2002/04/05 110 110 110 110 8,000
2002/04/04 110 110 110 110 1,000
2002/04/03 110 110 110 110 2,000
2002/04/02 102 110 102 110 16,000
2002/04/01 110 110 100 100 3,000
2002/03/29 107 110 107 110 5,000
2002/03/28 104 110 104 110 5,000
2002/03/26 112 112 112 112 1,000
2002/03/25 110 111 109 110 5,000
2002/03/22 109 110 109 110 5,000
2002/03/20 110 111 110 110 9,000
2002/03/19 110 110 110 110 1,000
2002/03/14 120 120 115 115 3,000
2002/03/12 129 130 129 129 5,000
2002/03/11 130 130 130 130 2,000
2002/03/08 119 124 119 124 8,000
2002/03/07 120 120 118 118 4,000
2002/03/06 115 115 115 115 4,000
2002/03/05 115 115 115 115 10,000
2002/03/04 115 115 115 115 1,000
2002/03/01 110 110 110 110 1,000
2002/02/28 105 105 105 105 3,000
2002/02/27 105 105 105 105 6,000
2002/02/26 105 105 105 105 2,000
2002/02/25 102 102 100 100 2,000
2002/02/21 101 101 100 100 2,000
2002/02/20 105 105 100 100 5,000
2002/02/18 101 101 101 101 1,000
2002/02/15 100 102 100 101 153,000
2002/02/14 100 100 100 100 1,000
2002/02/13 100 100 100 100 4,000
2002/02/12 100 100 100 100 6,000
2002/02/08 99 99 99 99 5,000
2002/02/07 99 99 99 99 5,000
2002/02/06 99 99 99 99 5,000
2002/02/05 99 99 99 99 5,000
2002/02/04 95 95 94 94 10,000
2002/01/31 100 100 100 100 3,000
2002/01/30 102 102 102 102 1,000
2002/01/29 102 102 94 102 5,000
2002/01/28 100 100 100 100 11,000
2002/01/25 95 95 95 95 1,000
2002/01/22 97 97 97 97 2,000
2002/01/21 97 97 97 97 2,000
2002/01/11 100 100 100 100 5,000
2002/01/10 99 99 97 97 7,000
2002/01/09 96 97 96 97 11,000
2002/01/08 97 97 97 97 5,000
2002/01/07 97 97 92 97 36,000
2002/01/04 95 95 95 95 13,000

このページの先頭へ