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 |
|---|---|---|---|---|---|
| 2006/12/29 | 154 | 154 | 152 | 152 | 2,000 |
| 2006/12/28 | 155 | 155 | 149 | 149 | 38,000 |
| 2006/12/27 | 145 | 145 | 145 | 145 | 3,000 |
| 2006/12/26 | 142 | 143 | 142 | 143 | 37,000 |
| 2006/12/25 | 150 | 150 | 142 | 143 | 22,000 |
| 2006/12/22 | 148 | 150 | 148 | 150 | 29,000 |
| 2006/12/21 | 150 | 150 | 150 | 150 | 4,000 |
| 2006/12/20 | 153 | 153 | 150 | 150 | 6,000 |
| 2006/12/19 | 154 | 154 | 154 | 154 | 1,000 |
| 2006/12/18 | 154 | 154 | 154 | 154 | 8,000 |
| 2006/12/15 | 154 | 155 | 151 | 154 | 25,000 |
| 2006/12/14 | 154 | 155 | 154 | 155 | 9,000 |
| 2006/12/13 | 155 | 155 | 155 | 155 | 2,000 |
| 2006/12/12 | 155 | 155 | 155 | 155 | 6,000 |
| 2006/12/11 | 155 | 155 | 155 | 155 | 3,000 |
| 2006/12/08 | 155 | 155 | 155 | 155 | 2,000 |
| 2006/12/07 | 159 | 159 | 155 | 155 | 11,000 |
| 2006/12/06 | 164 | 164 | 159 | 159 | 25,000 |
| 2006/12/05 | 158 | 159 | 158 | 159 | 6,000 |
| 2006/12/04 | 154 | 156 | 154 | 156 | 5,000 |
| 2006/12/01 | 154 | 156 | 154 | 156 | 26,000 |
| 2006/11/30 | 154 | 156 | 154 | 156 | 6,000 |
| 2006/11/29 | 153 | 154 | 153 | 154 | 4,000 |
| 2006/11/27 | 149 | 149 | 146 | 148 | 16,000 |
| 2006/11/24 | 149 | 154 | 148 | 148 | 36,000 |
| 2006/11/22 | 159 | 159 | 156 | 158 | 18,000 |
| 2006/11/21 | 164 | 164 | 160 | 160 | 5,000 |
| 2006/11/20 | 165 | 165 | 159 | 159 | 33,000 |
| 2006/11/17 | 164 | 168 | 162 | 168 | 11,000 |
| 2006/11/16 | 165 | 165 | 165 | 165 | 1,000 |
| 2006/11/15 | 164 | 164 | 164 | 164 | 1,000 |
| 2006/11/14 | 162 | 163 | 160 | 163 | 6,000 |
| 2006/11/13 | 167 | 167 | 159 | 159 | 6,000 |
| 2006/11/10 | 160 | 164 | 158 | 164 | 22,000 |
| 2006/11/09 | 170 | 170 | 163 | 163 | 6,000 |
| 2006/11/08 | 171 | 171 | 168 | 168 | 6,000 |
| 2006/11/07 | 173 | 174 | 171 | 171 | 8,000 |
| 2006/11/06 | 170 | 172 | 170 | 172 | 12,000 |
| 2006/11/02 | 168 | 168 | 166 | 166 | 5,000 |
| 2006/11/01 | 170 | 170 | 168 | 168 | 2,000 |
| 2006/10/31 | 171 | 171 | 169 | 169 | 16,000 |
| 2006/10/30 | 171 | 171 | 171 | 171 | 2,000 |
| 2006/10/27 | 172 | 174 | 171 | 171 | 6,000 |
| 2006/10/26 | 174 | 174 | 173 | 173 | 9,000 |
| 2006/10/25 | 173 | 174 | 173 | 174 | 3,000 |
| 2006/10/24 | 176 | 184 | 170 | 173 | 75,000 |
| 2006/10/23 | 171 | 172 | 169 | 172 | 12,000 |
| 2006/10/20 | 169 | 173 | 169 | 170 | 28,000 |
| 2006/10/19 | 167 | 168 | 165 | 167 | 13,000 |
| 2006/10/18 | 166 | 166 | 165 | 165 | 4,000 |
| 2006/10/17 | 169 | 169 | 164 | 167 | 13,000 |
| 2006/10/16 | 164 | 168 | 164 | 167 | 29,000 |
| 2006/10/13 | 161 | 169 | 161 | 168 | 58,000 |
| 2006/10/12 | 158 | 161 | 157 | 161 | 11,000 |
| 2006/10/11 | 168 | 168 | 160 | 160 | 25,000 |
| 2006/10/10 | 173 | 173 | 164 | 170 | 33,000 |
| 2006/10/06 | 178 | 178 | 175 | 175 | 15,000 |
| 2006/10/05 | 180 | 191 | 175 | 178 | 60,000 |
| 2006/10/04 | 181 | 181 | 176 | 176 | 25,000 |
| 2006/10/03 | 180 | 180 | 179 | 179 | 6,000 |
| 2006/10/02 | 181 | 181 | 175 | 178 | 80,000 |
| 2006/09/29 | 177 | 181 | 175 | 178 | 27,000 |
| 2006/09/28 | 175 | 176 | 173 | 176 | 10,000 |
| 2006/09/27 | 175 | 175 | 175 | 175 | 4,000 |
| 2006/09/26 | 174 | 180 | 172 | 172 | 33,000 |
| 2006/09/25 | 184 | 186 | 176 | 177 | 52,000 |
| 2006/09/22 | 185 | 185 | 183 | 184 | 10,000 |
| 2006/09/21 | 186 | 190 | 183 | 185 | 17,000 |
| 2006/09/20 | 189 | 189 | 185 | 185 | 9,000 |
| 2006/09/19 | 186 | 190 | 186 | 188 | 16,000 |
| 2006/09/15 | 191 | 191 | 188 | 188 | 20,000 |
| 2006/09/14 | 194 | 195 | 190 | 190 | 45,000 |
| 2006/09/13 | 195 | 196 | 195 | 195 | 28,000 |
| 2006/09/12 | 198 | 198 | 193 | 195 | 26,000 |
| 2006/09/11 | 198 | 199 | 197 | 197 | 17,000 |
| 2006/09/08 | 200 | 200 | 198 | 198 | 22,000 |
| 2006/09/07 | 201 | 201 | 199 | 200 | 10,000 |
| 2006/09/06 | 202 | 203 | 198 | 201 | 20,000 |
| 2006/09/05 | 202 | 202 | 198 | 201 | 27,000 |
| 2006/09/04 | 196 | 201 | 196 | 200 | 22,000 |
| 2006/09/01 | 194 | 195 | 192 | 194 | 38,000 |
| 2006/08/31 | 196 | 197 | 195 | 195 | 4,000 |
| 2006/08/30 | 197 | 199 | 197 | 199 | 14,000 |
| 2006/08/29 | 201 | 201 | 191 | 199 | 41,000 |
| 2006/08/28 | 204 | 204 | 200 | 203 | 35,000 |
| 2006/08/25 | 205 | 206 | 204 | 204 | 25,000 |
| 2006/08/24 | 203 | 205 | 203 | 205 | 32,000 |
| 2006/08/23 | 207 | 207 | 204 | 205 | 58,000 |
| 2006/08/22 | 205 | 209 | 204 | 206 | 67,000 |
| 2006/08/21 | 203 | 205 | 202 | 203 | 37,000 |
| 2006/08/18 | 201 | 215 | 200 | 203 | 264,000 |
| 2006/08/17 | 203 | 204 | 199 | 201 | 30,000 |
| 2006/08/16 | 198 | 204 | 197 | 202 | 40,000 |
| 2006/08/15 | 202 | 202 | 200 | 200 | 28,000 |
| 2006/08/14 | 199 | 204 | 198 | 202 | 56,000 |
| 2006/08/11 | 201 | 201 | 199 | 199 | 10,000 |
| 2006/08/10 | 198 | 200 | 197 | 198 | 16,000 |
| 2006/08/09 | 199 | 199 | 197 | 198 | 15,000 |
| 2006/08/08 | 202 | 202 | 197 | 198 | 27,000 |
| 2006/08/07 | 202 | 202 | 196 | 198 | 22,000 |
| 2006/08/04 | 201 | 202 | 197 | 198 | 39,000 |
| 2006/08/03 | 202 | 202 | 199 | 201 | 22,000 |
| 2006/08/02 | 202 | 202 | 199 | 201 | 33,000 |
| 2006/08/01 | 215 | 215 | 203 | 204 | 105,000 |
| 2006/07/31 | 203 | 210 | 197 | 210 | 175,000 |
| 2006/07/28 | 200 | 200 | 195 | 200 | 113,000 |
| 2006/07/27 | 190 | 211 | 189 | 200 | 964,000 |
| 2006/07/26 | 196 | 197 | 189 | 191 | 30,000 |
| 2006/07/25 | 199 | 199 | 192 | 193 | 52,000 |
| 2006/07/24 | 194 | 207 | 187 | 196 | 133,000 |
| 2006/07/21 | 192 | 192 | 186 | 192 | 36,000 |
| 2006/07/20 | 186 | 193 | 185 | 193 | 60,000 |
| 2006/07/19 | 191 | 191 | 185 | 186 | 99,000 |
| 2006/07/18 | 198 | 214 | 183 | 187 | 621,000 |
| 2006/07/14 | 192 | 239 | 192 | 197 | 4,722,000 |
| 2006/07/13 | 189 | 192 | 186 | 192 | 34,000 |
| 2006/07/12 | 189 | 193 | 189 | 190 | 26,000 |
| 2006/07/11 | 192 | 195 | 191 | 194 | 28,000 |
| 2006/07/10 | 198 | 198 | 191 | 196 | 44,000 |
| 2006/07/07 | 198 | 199 | 197 | 198 | 13,000 |
| 2006/07/06 | 199 | 199 | 197 | 198 | 32,000 |
| 2006/07/05 | 203 | 203 | 199 | 200 | 48,000 |
| 2006/07/04 | 202 | 208 | 201 | 203 | 58,000 |
| 2006/07/03 | 203 | 204 | 200 | 201 | 45,000 |
| 2006/06/30 | 200 | 213 | 197 | 201 | 432,000 |
| 2006/06/29 | 205 | 206 | 197 | 198 | 73,000 |
| 2006/06/28 | 199 | 218 | 196 | 200 | 686,000 |
| 2006/06/27 | 195 | 197 | 194 | 195 | 14,000 |
| 2006/06/26 | 199 | 199 | 194 | 194 | 18,000 |
| 2006/06/23 | 198 | 198 | 195 | 196 | 22,000 |
| 2006/06/22 | 201 | 205 | 198 | 198 | 87,000 |
| 2006/06/21 | 213 | 213 | 200 | 200 | 103,000 |
| 2006/06/20 | 199 | 229 | 199 | 208 | 1,009,000 |
| 2006/06/19 | 192 | 227 | 190 | 199 | 1,264,000 |
| 2006/06/16 | 191 | 192 | 188 | 192 | 59,000 |
| 2006/06/15 | 191 | 192 | 186 | 188 | 69,000 |
| 2006/06/14 | 187 | 191 | 184 | 189 | 72,000 |
| 2006/06/13 | 195 | 195 | 188 | 189 | 123,000 |
| 2006/06/12 | 190 | 192 | 186 | 192 | 100,000 |
| 2006/06/09 | 197 | 210 | 186 | 191 | 278,000 |
| 2006/06/08 | 212 | 217 | 190 | 192 | 1,303,000 |
| 2006/06/07 | 185 | 232 | 185 | 232 | 2,119,000 |
| 2006/06/06 | 185 | 188 | 178 | 182 | 106,000 |
| 2006/06/05 | 194 | 195 | 185 | 190 | 183,000 |
| 2006/06/02 | 246 | 248 | 168 | 194 | 1,142,000 |
| 2006/06/01 | 186 | 236 | 186 | 236 | 785,000 |
| 2006/05/31 | 195 | 195 | 185 | 186 | 12,000 |
| 2006/05/30 | 191 | 191 | 190 | 191 | 3,000 |
| 2006/05/29 | 193 | 193 | 191 | 191 | 5,000 |
| 2006/05/26 | 194 | 194 | 194 | 194 | 3,000 |
| 2006/05/25 | 192 | 192 | 192 | 192 | 3,000 |
| 2006/05/24 | 196 | 196 | 192 | 192 | 7,000 |
| 2006/05/23 | 190 | 196 | 190 | 196 | 6,000 |
| 2006/05/22 | 196 | 197 | 195 | 195 | 7,000 |
| 2006/05/19 | 196 | 196 | 191 | 193 | 10,000 |
| 2006/05/18 | 194 | 197 | 190 | 196 | 16,000 |
| 2006/05/17 | 202 | 203 | 195 | 203 | 18,000 |
| 2006/05/16 | 205 | 205 | 202 | 202 | 18,000 |
| 2006/05/15 | 210 | 212 | 202 | 203 | 30,000 |
| 2006/05/12 | 200 | 200 | 199 | 199 | 10,000 |
| 2006/05/11 | 212 | 212 | 203 | 203 | 17,000 |
| 2006/05/10 | 211 | 211 | 207 | 210 | 8,000 |
| 2006/05/09 | 211 | 211 | 207 | 207 | 15,000 |
| 2006/05/08 | 207 | 214 | 204 | 206 | 65,000 |
| 2006/05/02 | 201 | 203 | 200 | 203 | 8,000 |
| 2006/05/01 | 202 | 202 | 200 | 200 | 11,000 |
| 2006/04/28 | 208 | 208 | 201 | 202 | 7,000 |
| 2006/04/27 | 208 | 208 | 208 | 208 | 1,000 |
| 2006/04/26 | 207 | 209 | 205 | 209 | 20,000 |
| 2006/04/25 | 194 | 203 | 193 | 203 | 22,000 |
| 2006/04/24 | 210 | 210 | 192 | 195 | 39,000 |
| 2006/04/21 | 212 | 212 | 208 | 208 | 27,000 |
| 2006/04/20 | 218 | 218 | 208 | 211 | 115,000 |
| 2006/04/19 | 216 | 242 | 216 | 228 | 415,000 |
| 2006/04/18 | 211 | 217 | 211 | 214 | 13,000 |
| 2006/04/17 | 219 | 219 | 218 | 218 | 2,000 |
| 2006/04/14 | 222 | 222 | 219 | 219 | 5,000 |
| 2006/04/13 | 223 | 223 | 222 | 222 | 6,000 |
| 2006/04/12 | 222 | 222 | 219 | 219 | 7,000 |
| 2006/04/11 | 222 | 224 | 221 | 221 | 20,000 |
| 2006/04/10 | 228 | 228 | 211 | 218 | 47,000 |
| 2006/04/07 | 235 | 235 | 219 | 223 | 66,000 |
| 2006/04/06 | 235 | 235 | 230 | 232 | 33,000 |
| 2006/04/05 | 227 | 236 | 225 | 230 | 48,000 |
| 2006/04/04 | 224 | 224 | 223 | 224 | 6,000 |
| 2006/04/03 | 223 | 224 | 223 | 223 | 5,000 |
| 2006/03/31 | 223 | 229 | 223 | 224 | 16,000 |
| 2006/03/30 | 222 | 224 | 222 | 222 | 11,000 |
| 2006/03/29 | 221 | 222 | 221 | 222 | 7,000 |
| 2006/03/28 | 221 | 221 | 220 | 220 | 2,000 |
| 2006/03/27 | 222 | 224 | 220 | 221 | 22,000 |
| 2006/03/24 | 221 | 222 | 219 | 221 | 10,000 |
| 2006/03/23 | 220 | 220 | 220 | 220 | 16,000 |
| 2006/03/22 | 222 | 222 | 219 | 219 | 13,000 |
| 2006/03/20 | 221 | 221 | 218 | 219 | 11,000 |
| 2006/03/17 | 234 | 234 | 216 | 218 | 59,000 |
| 2006/03/16 | 217 | 218 | 214 | 214 | 18,000 |
| 2006/03/15 | 222 | 222 | 216 | 218 | 9,000 |
| 2006/03/14 | 219 | 225 | 219 | 221 | 10,000 |
| 2006/03/13 | 229 | 229 | 217 | 220 | 37,000 |
| 2006/03/10 | 214 | 224 | 210 | 212 | 127,000 |
| 2006/03/09 | 212 | 216 | 210 | 213 | 31,000 |
| 2006/03/08 | 216 | 216 | 208 | 210 | 47,000 |
| 2006/03/07 | 247 | 248 | 214 | 216 | 364,000 |
| 2006/03/06 | 209 | 249 | 202 | 237 | 879,000 |
| 2006/03/03 | 217 | 254 | 217 | 229 | 677,000 |
| 2006/03/02 | 222 | 222 | 217 | 217 | 7,000 |
| 2006/03/01 | 228 | 228 | 217 | 217 | 11,000 |
| 2006/02/28 | 221 | 237 | 215 | 218 | 32,000 |
| 2006/02/27 | 214 | 215 | 207 | 215 | 22,000 |
| 2006/02/24 | 218 | 218 | 210 | 210 | 6,000 |
| 2006/02/23 | 212 | 220 | 212 | 220 | 7,000 |
| 2006/02/22 | 190 | 212 | 190 | 211 | 10,000 |
| 2006/02/21 | 180 | 195 | 180 | 195 | 33,000 |
| 2006/02/20 | 198 | 198 | 176 | 180 | 66,000 |
| 2006/02/17 | 222 | 222 | 210 | 210 | 24,000 |
| 2006/02/16 | 223 | 223 | 220 | 220 | 7,000 |
| 2006/02/15 | 221 | 224 | 221 | 222 | 6,000 |
| 2006/02/14 | 223 | 223 | 211 | 219 | 26,000 |
| 2006/02/13 | 242 | 242 | 222 | 222 | 25,000 |
| 2006/02/10 | 251 | 251 | 242 | 242 | 28,000 |
| 2006/02/09 | 251 | 252 | 251 | 252 | 3,000 |
| 2006/02/08 | 251 | 252 | 251 | 251 | 6,000 |
| 2006/02/07 | 253 | 254 | 251 | 251 | 12,000 |
| 2006/02/06 | 254 | 254 | 251 | 253 | 10,000 |
| 2006/02/03 | 251 | 255 | 250 | 255 | 10,000 |
| 2006/02/02 | 253 | 255 | 251 | 251 | 14,000 |
| 2006/02/01 | 255 | 255 | 253 | 253 | 8,000 |
| 2006/01/31 | 251 | 254 | 251 | 253 | 17,000 |
| 2006/01/30 | 248 | 250 | 247 | 249 | 13,000 |
| 2006/01/27 | 246 | 246 | 242 | 245 | 11,000 |
| 2006/01/26 | 246 | 246 | 242 | 245 | 14,000 |
| 2006/01/25 | 245 | 248 | 245 | 246 | 6,000 |
| 2006/01/24 | 239 | 240 | 239 | 240 | 2,000 |
| 2006/01/23 | 235 | 241 | 233 | 240 | 23,000 |
| 2006/01/20 | 260 | 260 | 255 | 255 | 22,000 |
| 2006/01/19 | 213 | 264 | 213 | 264 | 65,000 |
| 2006/01/18 | 255 | 258 | 222 | 233 | 82,000 |
| 2006/01/17 | 266 | 268 | 260 | 260 | 79,000 |
| 2006/01/16 | 273 | 274 | 272 | 272 | 43,000 |
| 2006/01/13 | 270 | 279 | 269 | 273 | 43,000 |
| 2006/01/12 | 270 | 271 | 269 | 270 | 16,000 |
| 2006/01/11 | 270 | 270 | 267 | 268 | 27,000 |
| 2006/01/10 | 271 | 275 | 271 | 271 | 71,000 |
| 2006/01/06 | 274 | 274 | 271 | 271 | 42,000 |
| 2006/01/05 | 275 | 276 | 269 | 273 | 72,000 |
| 2006/01/04 | 265 | 273 | 264 | 267 | 33,000 |