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
2008/12/30 85 86 85 86 2,000
2008/12/29 85 85 85 85 4,000
2008/12/26 82 82 82 82 4,000
2008/12/25 90 90 80 81 10,000
2008/12/24 89 90 89 90 4,000
2008/12/22 89 90 89 90 11,000
2008/12/19 89 89 89 89 8,000
2008/12/18 89 89 89 89 3,000
2008/12/17 89 89 89 89 8,000
2008/12/16 92 92 92 92 8,000
2008/12/15 82 93 80 93 15,000
2008/12/12 80 81 80 81 16,000
2008/12/11 74 80 74 80 5,000
2008/12/10 74 74 74 74 2,000
2008/12/09 74 74 74 74 4,000
2008/12/08 73 74 73 74 9,000
2008/12/05 70 70 70 70 9,000
2008/12/04 65 67 65 67 4,000
2008/12/03 64 65 64 65 9,000
2008/12/02 64 64 64 64 11,000
2008/12/01 63 64 63 64 17,000
2008/11/28 63 63 63 63 11,000
2008/11/27 63 63 63 63 2,000
2008/11/26 69 69 58 58 12,000
2008/11/25 69 69 69 69 7,000
2008/11/21 70 70 70 70 6,000
2008/11/20 73 73 70 70 12,000
2008/11/19 70 73 70 73 12,000
2008/11/18 74 74 69 69 11,000
2008/11/17 74 74 74 74 11,000
2008/11/14 74 74 74 74 12,000
2008/11/13 74 74 74 74 12,000
2008/11/12 74 74 74 74 3,000
2008/11/11 74 74 74 74 6,000
2008/11/10 74 74 74 74 9,000
2008/11/07 73 74 73 74 16,000
2008/11/06 72 73 70 72 35,000
2008/11/05 65 69 65 69 11,000
2008/11/04 63 69 62 62 12,000
2008/10/31 63 63 62 63 9,000
2008/10/30 59 64 59 63 16,000
2008/10/29 57 59 57 59 7,000
2008/10/28 52 54 52 53 6,000
2008/10/27 55 56 51 51 14,000
2008/10/24 53 55 53 55 3,000
2008/10/23 51 54 51 54 9,000
2008/10/22 53 53 53 53 2,000
2008/10/21 55 55 50 51 20,000
2008/10/17 49 49 48 48 3,000
2008/10/16 47 48 47 47 8,000
2008/10/15 54 54 49 52 18,000
2008/10/14 49 52 47 52 31,000
2008/10/10 46 50 40 40 63,000
2008/10/09 51 55 47 47 86,000
2008/10/08 65 65 50 50 60,000
2008/10/07 63 71 63 65 29,000
2008/10/06 85 85 80 80 11,000
2008/10/03 82 85 81 85 7,000
2008/10/02 81 81 81 81 1,000
2008/09/30 80 85 80 85 5,000
2008/09/29 86 87 85 85 10,000
2008/09/25 85 85 85 85 12,000
2008/09/24 85 85 85 85 1,000
2008/09/22 81 88 81 88 4,000
2008/09/19 80 80 79 79 7,000
2008/09/18 79 80 79 79 6,000
2008/09/17 80 80 79 79 12,000
2008/09/12 78 78 78 78 3,000
2008/09/10 85 85 85 85 3,000
2008/09/09 85 85 85 85 1,000
2008/09/08 82 82 82 82 4,000
2008/09/05 83 83 79 79 25,000
2008/09/04 82 82 82 82 2,000
2008/09/03 82 82 82 82 1,000
2008/09/02 82 82 82 82 2,000
2008/09/01 85 85 85 85 3,000
2008/08/29 85 85 85 85 1,000
2008/08/28 84 84 84 84 1,000
2008/08/27 83 83 83 83 1,000
2008/08/26 81 81 81 81 2,000
2008/08/25 80 81 80 81 2,000
2008/08/22 82 82 77 77 3,000
2008/08/20 82 82 82 82 1,000
2008/08/14 84 86 83 83 13,000
2008/08/07 94 97 93 95 7,000
2008/08/06 99 99 94 94 7,000
2008/08/05 96 96 95 95 12,000
2008/08/04 100 100 99 100 3,000
2008/08/01 100 100 100 100 1,000
2008/07/30 101 101 100 100 3,000
2008/07/29 101 101 100 100 5,000
2008/07/28 103 103 102 102 7,000
2008/07/25 102 102 102 102 11,000
2008/07/22 102 102 102 102 1,000
2008/07/18 101 101 101 101 1,000
2008/07/17 100 100 100 100 1,000
2008/07/16 96 96 96 96 1,000
2008/07/15 100 100 100 100 2,000
2008/07/14 102 102 100 100 4,000
2008/07/11 104 104 101 103 8,000
2008/07/10 110 110 105 105 11,000
2008/07/09 110 110 110 110 1,000
2008/07/08 112 112 112 112 14,000
2008/07/07 108 108 108 108 14,000
2008/07/04 101 103 101 103 2,000
2008/07/03 100 100 100 100 4,000
2008/07/02 101 102 100 100 6,000
2008/07/01 101 101 101 101 3,000
2008/06/30 103 103 101 101 5,000
2008/06/27 107 107 103 103 14,000
2008/06/26 107 107 107 107 4,000
2008/06/25 105 106 105 106 18,000
2008/06/24 108 108 103 105 10,000
2008/06/23 103 107 103 107 12,000
2008/06/20 109 109 104 106 3,000
2008/06/18 105 108 105 106 6,000
2008/06/17 105 105 105 105 1,000
2008/06/16 105 105 105 105 2,000
2008/06/11 103 105 103 105 6,000
2008/06/10 103 104 103 104 12,000
2008/06/06 112 112 109 110 10,000
2008/06/05 108 110 107 110 12,000
2008/06/04 107 107 106 106 7,000
2008/06/03 107 108 107 108 2,000
2008/06/02 104 108 104 108 9,000
2008/05/30 109 109 106 106 2,000
2008/05/29 109 109 109 109 1,000
2008/05/28 111 111 111 111 2,000
2008/05/27 110 111 110 111 2,000
2008/05/26 111 112 111 112 7,000
2008/05/23 111 111 111 111 1,000
2008/05/22 112 112 112 112 1,000
2008/05/21 112 113 111 113 12,000
2008/05/20 110 112 110 111 10,000
2008/05/19 110 111 110 111 7,000
2008/05/16 109 111 108 111 16,000
2008/05/15 106 115 105 106 66,000
2008/05/14 105 109 105 105 11,000
2008/05/13 106 107 106 107 5,000
2008/05/12 105 106 105 105 3,000
2008/05/09 114 114 104 105 61,000
2008/05/08 100 124 100 112 460,000
2008/05/07 97 97 94 95 11,000
2008/05/02 96 97 96 97 5,000
2008/05/01 96 96 96 96 2,000
2008/04/30 99 99 99 99 3,000
2008/04/28 99 99 99 99 2,000
2008/04/25 99 99 95 95 14,000
2008/04/24 100 100 99 99 4,000
2008/04/23 97 100 96 100 4,000
2008/04/22 97 97 97 97 5,000
2008/04/21 95 95 95 95 1,000
2008/04/18 100 100 98 98 3,000
2008/04/17 93 109 93 99 24,000
2008/04/16 90 93 90 92 20,000
2008/04/15 93 93 93 93 1,000
2008/04/14 96 96 96 96 1,000
2008/04/11 97 97 95 95 10,000
2008/04/10 99 99 99 99 1,000
2008/04/09 100 100 97 100 13,000
2008/04/08 104 104 100 100 7,000
2008/04/07 100 100 100 100 5,000
2008/04/04 98 98 98 98 1,000
2008/04/02 100 100 100 100 3,000
2008/04/01 95 95 95 95 1,000
2008/03/31 101 101 101 101 3,000
2008/03/27 101 101 101 101 1,000
2008/03/26 101 101 101 101 3,000
2008/03/25 100 101 100 101 5,000
2008/03/21 98 100 98 100 7,000
2008/03/17 100 100 100 100 4,000
2008/03/14 95 95 95 95 1,000
2008/03/13 95 96 95 96 5,000
2008/03/11 94 94 94 94 4,000
2008/03/10 100 100 100 100 2,000
2008/03/06 105 105 105 105 6,000
2008/03/05 100 103 100 102 9,000
2008/03/04 100 100 100 100 3,000
2008/03/03 100 100 100 100 2,000
2008/02/29 103 103 102 102 6,000
2008/02/28 103 108 103 103 4,000
2008/02/27 104 104 101 101 8,000
2008/02/26 104 104 104 104 2,000
2008/02/25 100 101 100 100 3,000
2008/02/22 99 99 99 99 2,000
2008/02/21 99 99 99 99 1,000
2008/02/20 99 99 98 98 2,000
2008/02/19 99 99 98 98 4,000
2008/02/18 100 100 99 99 2,000
2008/02/15 98 100 98 100 11,000
2008/02/12 94 94 94 94 1,000
2008/02/07 96 96 96 96 3,000
2008/02/06 98 98 98 98 6,000
2008/02/05 100 100 97 97 7,000
2008/02/04 100 100 100 100 2,000
2008/02/01 98 98 96 96 5,000
2008/01/31 102 102 96 96 11,000
2008/01/30 98 98 97 97 2,000
2008/01/28 100 100 97 97 21,000
2008/01/25 97 100 96 100 20,000
2008/01/24 96 96 95 96 7,000
2008/01/23 96 96 96 96 1,000
2008/01/22 93 93 93 93 3,000
2008/01/21 95 100 95 100 4,000
2008/01/18 94 94 94 94 2,000
2008/01/17 96 96 96 96 2,000
2008/01/15 100 100 95 95 7,000
2008/01/11 100 100 100 100 3,000
2008/01/10 102 102 102 102 2,000
2008/01/09 104 104 101 101 3,000
2008/01/08 110 110 103 103 11,000
2008/01/07 106 107 104 107 9,000
2008/01/04 107 107 101 104 16,000

このページの先頭へ