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 |
|---|---|---|---|---|---|
| 2005/12/30 | 263 | 265 | 262 | 262 | 45,000 |
| 2005/12/29 | 267 | 271 | 265 | 271 | 44,000 |
| 2005/12/28 | 268 | 268 | 264 | 265 | 37,000 |
| 2005/12/27 | 265 | 275 | 260 | 268 | 88,000 |
| 2005/12/26 | 270 | 270 | 254 | 260 | 150,000 |
| 2005/12/22 | 281 | 281 | 267 | 271 | 114,000 |
| 2005/12/21 | 283 | 289 | 282 | 282 | 34,000 |
| 2005/12/20 | 282 | 289 | 270 | 282 | 81,000 |
| 2005/12/19 | 298 | 298 | 286 | 289 | 55,000 |
| 2005/12/16 | 296 | 296 | 290 | 290 | 45,000 |
| 2005/12/15 | 293 | 294 | 290 | 293 | 31,000 |
| 2005/12/14 | 305 | 308 | 290 | 293 | 122,000 |
| 2005/12/13 | 300 | 310 | 293 | 300 | 159,000 |
| 2005/12/12 | 292 | 305 | 288 | 301 | 275,000 |
| 2005/12/09 | 280 | 287 | 278 | 284 | 163,000 |
| 2005/12/08 | 289 | 302 | 275 | 278 | 1,571,000 |
| 2005/12/07 | 277 | 277 | 270 | 273 | 35,000 |
| 2005/12/06 | 278 | 278 | 270 | 272 | 34,000 |
| 2005/12/05 | 272 | 279 | 268 | 272 | 78,000 |
| 2005/12/02 | 267 | 270 | 265 | 269 | 28,000 |
| 2005/12/01 | 271 | 271 | 264 | 266 | 23,000 |
| 2005/11/30 | 269 | 270 | 265 | 270 | 21,000 |
| 2005/11/29 | 266 | 266 | 264 | 264 | 21,000 |
| 2005/11/28 | 270 | 272 | 265 | 265 | 63,000 |
| 2005/11/25 | 280 | 280 | 266 | 266 | 38,000 |
| 2005/11/24 | 280 | 288 | 271 | 275 | 186,000 |
| 2005/11/22 | 264 | 292 | 261 | 278 | 892,000 |
| 2005/11/21 | 258 | 265 | 257 | 259 | 47,000 |
| 2005/11/18 | 259 | 266 | 255 | 256 | 50,000 |
| 2005/11/17 | 270 | 270 | 255 | 259 | 145,000 |
| 2005/11/16 | 260 | 304 | 255 | 266 | 1,141,000 |
| 2005/11/15 | 258 | 258 | 253 | 256 | 41,000 |
| 2005/11/14 | 247 | 256 | 245 | 256 | 40,000 |
| 2005/11/11 | 242 | 252 | 242 | 247 | 20,000 |
| 2005/11/10 | 252 | 252 | 244 | 247 | 40,000 |
| 2005/11/09 | 254 | 254 | 250 | 252 | 28,000 |
| 2005/11/08 | 255 | 256 | 253 | 256 | 70,000 |
| 2005/11/07 | 259 | 259 | 253 | 254 | 87,000 |
| 2005/11/04 | 250 | 259 | 248 | 254 | 146,000 |
| 2005/11/02 | 245 | 247 | 243 | 245 | 52,000 |
| 2005/11/01 | 243 | 248 | 243 | 248 | 58,000 |
| 2005/10/31 | 245 | 245 | 241 | 243 | 59,000 |
| 2005/10/28 | 243 | 245 | 239 | 240 | 62,000 |
| 2005/10/27 | 238 | 245 | 236 | 243 | 123,000 |
| 2005/10/26 | 259 | 260 | 239 | 242 | 388,000 |
| 2005/10/25 | 259 | 274 | 248 | 254 | 1,871,000 |
| 2005/10/24 | 224 | 304 | 224 | 304 | 3,107,000 |
| 2005/10/21 | 224 | 224 | 221 | 224 | 11,000 |
| 2005/10/20 | 225 | 225 | 222 | 224 | 21,000 |
| 2005/10/19 | 233 | 233 | 222 | 225 | 43,000 |
| 2005/10/18 | 228 | 240 | 227 | 231 | 88,000 |
| 2005/10/17 | 223 | 227 | 223 | 225 | 11,000 |
| 2005/10/14 | 228 | 229 | 222 | 222 | 50,000 |
| 2005/10/13 | 222 | 226 | 221 | 221 | 24,000 |
| 2005/10/12 | 221 | 225 | 220 | 221 | 16,000 |
| 2005/10/11 | 225 | 226 | 217 | 221 | 42,000 |
| 2005/10/07 | 222 | 223 | 222 | 223 | 20,000 |
| 2005/10/06 | 223 | 225 | 221 | 221 | 30,000 |
| 2005/10/05 | 230 | 231 | 222 | 225 | 59,000 |
| 2005/10/04 | 237 | 237 | 223 | 227 | 116,000 |
| 2005/10/03 | 224 | 234 | 218 | 233 | 80,000 |
| 2005/09/30 | 223 | 224 | 214 | 222 | 146,000 |
| 2005/09/29 | 232 | 236 | 221 | 225 | 132,000 |
| 2005/09/28 | 241 | 246 | 225 | 237 | 274,000 |
| 2005/09/27 | 323 | 354 | 241 | 258 | 2,441,000 |
| 2005/09/26 | 214 | 284 | 210 | 284 | 2,612,000 |
| 2005/09/22 | 196 | 205 | 192 | 204 | 131,000 |
| 2005/09/21 | 199 | 202 | 196 | 196 | 74,000 |
| 2005/09/20 | 203 | 203 | 198 | 199 | 53,000 |
| 2005/09/16 | 208 | 209 | 202 | 203 | 88,000 |
| 2005/09/15 | 201 | 206 | 201 | 206 | 97,000 |
| 2005/09/14 | 199 | 203 | 198 | 200 | 59,000 |
| 2005/09/13 | 198 | 198 | 197 | 198 | 29,000 |
| 2005/09/12 | 199 | 199 | 198 | 198 | 24,000 |
| 2005/09/09 | 198 | 204 | 197 | 198 | 96,000 |
| 2005/09/08 | 200 | 200 | 197 | 197 | 46,000 |
| 2005/09/07 | 196 | 210 | 196 | 197 | 363,000 |
| 2005/09/06 | 200 | 200 | 194 | 194 | 51,000 |
| 2005/09/05 | 193 | 203 | 193 | 200 | 105,000 |
| 2005/09/02 | 197 | 197 | 195 | 197 | 28,000 |
| 2005/09/01 | 196 | 196 | 195 | 196 | 11,000 |
| 2005/08/31 | 194 | 195 | 194 | 194 | 10,000 |
| 2005/08/30 | 193 | 193 | 193 | 193 | 10,000 |
| 2005/08/29 | 195 | 195 | 193 | 193 | 17,000 |
| 2005/08/26 | 198 | 198 | 193 | 193 | 19,000 |
| 2005/08/25 | 196 | 196 | 195 | 195 | 36,000 |
| 2005/08/24 | 195 | 198 | 195 | 195 | 66,000 |
| 2005/08/23 | 195 | 206 | 195 | 203 | 102,000 |
| 2005/08/22 | 193 | 194 | 191 | 194 | 16,000 |
| 2005/08/19 | 194 | 194 | 192 | 193 | 20,000 |
| 2005/08/18 | 196 | 196 | 190 | 193 | 61,000 |
| 2005/08/17 | 195 | 196 | 193 | 196 | 70,000 |
| 2005/08/16 | 193 | 195 | 192 | 195 | 12,000 |
| 2005/08/15 | 195 | 196 | 191 | 195 | 23,000 |
| 2005/08/12 | 199 | 214 | 193 | 195 | 183,000 |
| 2005/08/11 | 188 | 195 | 188 | 194 | 20,000 |
| 2005/08/10 | 191 | 191 | 186 | 187 | 25,000 |
| 2005/08/09 | 188 | 190 | 186 | 186 | 19,000 |
| 2005/08/08 | 189 | 189 | 183 | 188 | 29,000 |
| 2005/08/05 | 190 | 190 | 186 | 186 | 28,000 |
| 2005/08/04 | 187 | 190 | 186 | 189 | 63,000 |
| 2005/08/03 | 192 | 226 | 187 | 187 | 971,000 |
| 2005/08/02 | 184 | 189 | 183 | 187 | 41,000 |
| 2005/08/01 | 185 | 185 | 184 | 185 | 23,000 |
| 2005/07/29 | 190 | 194 | 187 | 190 | 54,000 |
| 2005/07/28 | 183 | 188 | 183 | 185 | 68,000 |
| 2005/07/27 | 178 | 184 | 178 | 180 | 39,000 |
| 2005/07/26 | 178 | 178 | 178 | 178 | 4,000 |
| 2005/07/25 | 177 | 177 | 177 | 177 | 2,000 |
| 2005/07/22 | 178 | 178 | 174 | 174 | 3,000 |
| 2005/07/21 | 176 | 176 | 174 | 174 | 5,000 |
| 2005/07/20 | 180 | 180 | 175 | 175 | 7,000 |
| 2005/07/19 | 181 | 181 | 176 | 176 | 31,000 |
| 2005/07/15 | 180 | 195 | 179 | 180 | 245,000 |
| 2005/07/14 | 177 | 188 | 176 | 178 | 175,000 |
| 2005/07/13 | 176 | 176 | 176 | 176 | 26,000 |
| 2005/07/12 | 174 | 176 | 174 | 176 | 2,000 |
| 2005/07/11 | 177 | 177 | 173 | 173 | 4,000 |
| 2005/07/08 | 173 | 176 | 173 | 173 | 11,000 |
| 2005/07/07 | 175 | 175 | 175 | 175 | 4,000 |
| 2005/07/06 | 180 | 180 | 175 | 175 | 6,000 |
| 2005/07/05 | 182 | 182 | 176 | 176 | 11,000 |
| 2005/07/04 | 177 | 180 | 177 | 180 | 9,000 |
| 2005/07/01 | 175 | 175 | 175 | 175 | 3,000 |
| 2005/06/30 | 180 | 185 | 175 | 177 | 69,000 |
| 2005/06/29 | 175 | 204 | 175 | 183 | 658,000 |
| 2005/06/28 | 169 | 175 | 168 | 172 | 27,000 |
| 2005/06/27 | 167 | 169 | 167 | 168 | 8,000 |
| 2005/06/24 | 167 | 167 | 167 | 167 | 1,000 |
| 2005/06/23 | 166 | 166 | 166 | 166 | 5,000 |
| 2005/06/22 | 166 | 167 | 165 | 166 | 9,000 |
| 2005/06/21 | 169 | 169 | 164 | 165 | 5,000 |
| 2005/06/20 | 169 | 169 | 169 | 169 | 2,000 |
| 2005/06/17 | 166 | 166 | 166 | 166 | 2,000 |
| 2005/06/16 | 166 | 168 | 166 | 166 | 5,000 |
| 2005/06/15 | 166 | 166 | 166 | 166 | 3,000 |
| 2005/06/14 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/06/10 | 168 | 169 | 167 | 169 | 8,000 |
| 2005/06/09 | 168 | 168 | 168 | 168 | 4,000 |
| 2005/06/08 | 168 | 169 | 165 | 169 | 9,000 |
| 2005/06/07 | 170 | 170 | 168 | 169 | 10,000 |
| 2005/06/06 | 178 | 178 | 178 | 178 | 4,000 |
| 2005/06/03 | 171 | 172 | 170 | 172 | 4,000 |
| 2005/06/02 | 169 | 171 | 169 | 171 | 3,000 |
| 2005/06/01 | 164 | 167 | 163 | 167 | 6,000 |
| 2005/05/31 | 169 | 169 | 162 | 162 | 18,000 |
| 2005/05/30 | 173 | 173 | 169 | 171 | 12,000 |
| 2005/05/27 | 173 | 175 | 173 | 175 | 5,000 |
| 2005/05/26 | 170 | 174 | 170 | 171 | 13,000 |
| 2005/05/25 | 180 | 180 | 170 | 170 | 41,000 |
| 2005/05/24 | 168 | 189 | 168 | 180 | 322,000 |
| 2005/05/23 | 170 | 172 | 169 | 169 | 10,000 |
| 2005/05/20 | 175 | 176 | 170 | 171 | 60,000 |
| 2005/05/19 | 178 | 178 | 174 | 174 | 17,000 |
| 2005/05/18 | 179 | 179 | 176 | 176 | 12,000 |
| 2005/05/17 | 188 | 188 | 178 | 178 | 12,000 |
| 2005/05/16 | 189 | 189 | 183 | 187 | 53,000 |
| 2005/05/13 | 178 | 195 | 178 | 184 | 423,000 |
| 2005/05/12 | 180 | 180 | 175 | 177 | 68,000 |
| 2005/05/11 | 172 | 198 | 172 | 179 | 771,000 |
| 2005/05/10 | 172 | 172 | 171 | 172 | 20,000 |
| 2005/05/09 | 175 | 176 | 168 | 170 | 70,000 |
| 2005/05/06 | 173 | 174 | 172 | 174 | 26,000 |
| 2005/05/02 | 176 | 179 | 174 | 175 | 66,000 |
| 2005/04/28 | 183 | 195 | 173 | 180 | 515,000 |
| 2005/04/27 | 176 | 184 | 176 | 178 | 83,000 |
| 2005/04/26 | 176 | 177 | 174 | 176 | 20,000 |
| 2005/04/25 | 173 | 176 | 172 | 176 | 25,000 |
| 2005/04/22 | 173 | 180 | 173 | 173 | 28,000 |
| 2005/04/21 | 172 | 174 | 167 | 172 | 28,000 |
| 2005/04/20 | 181 | 181 | 171 | 171 | 13,000 |
| 2005/04/19 | 169 | 180 | 168 | 180 | 37,000 |
| 2005/04/18 | 188 | 188 | 174 | 174 | 15,000 |
| 2005/04/15 | 182 | 197 | 179 | 189 | 89,000 |
| 2005/04/14 | 188 | 188 | 182 | 182 | 11,000 |
| 2005/04/13 | 190 | 190 | 160 | 190 | 113,000 |
| 2005/04/12 | 197 | 208 | 185 | 188 | 59,000 |
| 2005/04/11 | 191 | 192 | 179 | 192 | 56,000 |
| 2005/04/08 | 175 | 182 | 175 | 181 | 36,000 |
| 2005/04/07 | 172 | 174 | 169 | 174 | 13,000 |
| 2005/04/06 | 170 | 172 | 165 | 170 | 16,000 |
| 2005/04/05 | 170 | 170 | 165 | 165 | 18,000 |
| 2005/04/04 | 168 | 170 | 167 | 170 | 13,000 |
| 2005/03/31 | 164 | 168 | 164 | 165 | 5,000 |
| 2005/03/30 | 165 | 165 | 158 | 164 | 12,000 |
| 2005/03/29 | 169 | 169 | 169 | 169 | 1,000 |
| 2005/03/28 | 174 | 174 | 174 | 174 | 4,000 |
| 2005/03/25 | 174 | 175 | 174 | 174 | 15,000 |
| 2005/03/24 | 175 | 177 | 171 | 177 | 22,000 |
| 2005/03/23 | 178 | 178 | 177 | 177 | 3,000 |
| 2005/03/22 | 171 | 175 | 171 | 174 | 10,000 |
| 2005/03/18 | 178 | 178 | 178 | 178 | 1,000 |
| 2005/03/17 | 178 | 180 | 177 | 178 | 12,000 |
| 2005/03/16 | 170 | 178 | 169 | 178 | 9,000 |
| 2005/03/15 | 171 | 172 | 170 | 170 | 7,000 |
| 2005/03/14 | 174 | 175 | 173 | 175 | 8,000 |
| 2005/03/11 | 174 | 177 | 174 | 177 | 13,000 |
| 2005/03/10 | 180 | 182 | 179 | 179 | 14,000 |
| 2005/03/09 | 178 | 183 | 177 | 180 | 16,000 |
| 2005/03/08 | 175 | 179 | 175 | 175 | 15,000 |
| 2005/03/07 | 174 | 174 | 170 | 173 | 14,000 |
| 2005/03/04 | 173 | 174 | 171 | 172 | 13,000 |
| 2005/03/03 | 170 | 178 | 170 | 177 | 45,000 |
| 2005/03/02 | 183 | 183 | 176 | 179 | 18,000 |
| 2005/03/01 | 181 | 181 | 175 | 181 | 22,000 |
| 2005/02/28 | 180 | 185 | 170 | 181 | 46,000 |
| 2005/02/25 | 185 | 192 | 165 | 178 | 121,000 |
| 2005/02/24 | 155 | 203 | 155 | 185 | 443,000 |
| 2005/02/23 | 146 | 155 | 146 | 155 | 55,000 |
| 2005/02/22 | 148 | 148 | 146 | 146 | 11,000 |
| 2005/02/21 | 148 | 149 | 148 | 149 | 3,000 |
| 2005/02/18 | 145 | 145 | 145 | 145 | 7,000 |
| 2005/02/17 | 147 | 147 | 145 | 145 | 4,000 |
| 2005/02/16 | 149 | 150 | 146 | 146 | 14,000 |
| 2005/02/14 | 146 | 146 | 144 | 144 | 15,000 |
| 2005/02/09 | 150 | 150 | 147 | 147 | 4,000 |
| 2005/02/08 | 149 | 150 | 149 | 150 | 7,000 |
| 2005/02/07 | 149 | 149 | 143 | 148 | 13,000 |
| 2005/02/04 | 140 | 150 | 140 | 150 | 19,000 |
| 2005/02/02 | 140 | 141 | 140 | 141 | 6,000 |
| 2005/02/01 | 140 | 140 | 140 | 140 | 2,000 |
| 2005/01/31 | 138 | 140 | 138 | 140 | 2,000 |
| 2005/01/27 | 137 | 137 | 137 | 137 | 10,000 |
| 2005/01/26 | 141 | 142 | 141 | 142 | 6,000 |
| 2005/01/25 | 140 | 140 | 139 | 140 | 14,000 |
| 2005/01/24 | 138 | 139 | 135 | 139 | 4,000 |
| 2005/01/21 | 137 | 137 | 137 | 137 | 1,000 |
| 2005/01/20 | 137 | 137 | 137 | 137 | 12,000 |
| 2005/01/19 | 135 | 136 | 135 | 136 | 3,000 |
| 2005/01/18 | 135 | 135 | 135 | 135 | 2,000 |
| 2005/01/17 | 136 | 136 | 133 | 133 | 4,000 |
| 2005/01/14 | 133 | 133 | 133 | 133 | 2,000 |
| 2005/01/13 | 136 | 136 | 136 | 136 | 1,000 |
| 2005/01/12 | 134 | 137 | 134 | 137 | 3,000 |
| 2005/01/11 | 132 | 132 | 131 | 132 | 7,000 |
| 2005/01/07 | 135 | 135 | 130 | 130 | 10,000 |
| 2005/01/06 | 139 | 139 | 135 | 135 | 6,000 |
| 2005/01/05 | 134 | 134 | 130 | 134 | 8,000 |
| 2005/01/04 | 130 | 130 | 130 | 130 | 1,000 |