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
2010/12/30 102 102 101 101 6,000
2010/12/29 102 102 102 102 4,000
2010/12/28 103 103 102 102 5,000
2010/12/27 104 104 100 102 20,000
2010/12/24 100 106 100 105 27,000
2010/12/22 101 101 98 100 28,000
2010/12/21 100 101 99 100 24,000
2010/12/20 100 100 96 98 25,000
2010/12/17 98 99 98 99 12,000
2010/12/16 99 100 92 97 94,000
2010/12/15 105 105 104 104 24,000
2010/12/14 104 104 104 104 10,000
2010/12/13 0 0 0 104 0
2010/12/10 104 104 104 104 1,000
2010/12/09 106 106 104 104 5,000
2010/12/08 0 0 0 102 0
2010/12/07 107 107 102 102 6,000
2010/12/06 106 106 103 103 14,000
2010/12/03 105 110 104 110 13,000
2010/12/02 103 105 103 105 18,000
2010/12/01 100 102 100 102 13,000
2010/11/30 97 97 97 97 1,000
2010/11/29 0 0 0 95 0
2010/11/26 96 98 95 95 5,000
2010/11/25 98 98 92 98 9,000
2010/11/24 98 98 98 98 1,000
2010/11/22 96 96 96 96 1,000
2010/11/19 96 97 96 97 2,000
2010/11/18 95 97 95 97 2,000
2010/11/17 0 0 0 95 0
2010/11/16 95 95 93 95 10,000
2010/11/15 0 0 0 95 0
2010/11/12 95 95 95 95 7,000
2010/11/11 95 95 95 95 1,000
2010/11/10 95 95 95 95 6,000
2010/11/09 97 97 95 95 3,000
2010/11/08 99 99 99 99 4,000
2010/11/05 98 98 96 96 7,000
2010/11/04 98 98 98 98 1,000
2010/11/02 95 95 95 95 1,000
2010/11/01 96 96 96 96 2,000
2010/10/29 100 100 99 99 3,000
2010/10/28 100 100 100 100 2,000
2010/10/27 99 99 99 99 2,000
2010/10/26 98 98 98 98 2,000
2010/10/25 102 102 100 100 6,000
2010/10/22 0 0 0 102 0
2010/10/21 0 0 0 102 0
2010/10/20 102 102 102 102 1,000
2010/10/19 104 104 102 102 11,000
2010/10/18 105 105 105 105 2,000
2010/10/15 106 106 106 106 1,000
2010/10/14 110 110 110 110 3,000
2010/10/13 106 106 106 106 2,000
2010/10/12 105 105 105 105 1,000
2010/10/08 105 105 105 105 3,000
2010/10/07 0 0 0 110 0
2010/10/06 110 110 110 110 5,000
2010/10/05 113 114 106 107 11,000
2010/10/04 107 108 107 108 3,000
2010/10/01 104 105 104 105 3,000
2010/09/30 111 111 103 103 7,000
2010/09/29 111 111 111 111 1,000
2010/09/28 108 108 108 108 6,000
2010/09/27 108 108 108 108 2,000
2010/09/24 106 108 104 108 6,000
2010/09/22 103 104 103 104 2,000
2010/09/21 0 0 0 101 0
2010/09/17 100 101 100 101 7,000
2010/09/16 0 0 0 102 0
2010/09/15 0 0 0 102 0
2010/09/14 0 0 0 102 0
2010/09/13 0 0 0 102 0
2010/09/10 102 102 102 102 1,000
2010/09/09 101 101 101 101 2,000
2010/09/08 101 101 101 101 2,000
2010/09/07 103 103 102 102 6,000
2010/09/06 107 107 98 102 16,000
2010/09/03 103 106 103 106 3,000
2010/09/02 101 101 101 101 1,000
2010/09/01 0 0 0 103 0
2010/08/31 0 0 0 103 0
2010/08/30 103 103 103 103 1,000
2010/08/27 103 103 103 103 6,000
2010/08/26 102 103 102 103 4,000
2010/08/25 100 100 100 100 1,000
2010/08/24 99 99 99 99 1,000
2010/08/23 100 100 100 100 1,000
2010/08/20 0 0 0 104 0
2010/08/19 100 104 100 104 3,000
2010/08/18 105 105 99 103 20,000
2010/08/17 0 0 0 106 0
2010/08/16 0 0 0 106 0
2010/08/13 0 0 0 106 0
2010/08/12 107 107 106 106 2,000
2010/08/11 0 0 0 109 0
2010/08/10 0 0 0 109 0
2010/08/09 111 111 109 109 4,000
2010/08/06 118 118 112 112 6,000
2010/08/05 114 115 114 115 6,000
2010/08/04 0 0 0 112 0
2010/08/03 112 112 112 112 3,000
2010/08/02 115 119 113 119 3,000
2010/07/30 114 120 114 120 13,000
2010/07/29 114 114 114 114 2,000
2010/07/28 0 0 0 109 0
2010/07/27 0 0 0 109 0
2010/07/26 0 0 0 109 0
2010/07/23 0 0 0 109 0
2010/07/22 0 0 0 109 0
2010/07/21 0 0 0 109 0
2010/07/20 107 109 107 109 3,000
2010/07/16 106 106 106 106 1,000
2010/07/15 113 113 109 109 5,000
2010/07/14 112 114 112 114 4,000
2010/07/13 110 110 110 110 1,000
2010/07/12 110 110 110 110 1,000
2010/07/09 120 120 106 109 18,000
2010/07/08 0 0 0 120 0
2010/07/07 120 123 120 120 47,000
2010/07/06 112 120 112 120 27,000
2010/07/05 103 107 103 107 9,000
2010/07/02 98 99 98 99 3,000
2010/07/01 101 101 99 99 12,000
2010/06/30 105 105 102 102 8,000
2010/06/29 109 109 109 109 1,000
2010/06/28 114 114 114 114 37,000
2010/06/25 109 114 109 114 13,000
2010/06/24 108 109 108 109 4,000
2010/06/23 113 113 113 113 2,000
2010/06/22 118 118 114 114 6,000
2010/06/21 115 115 115 115 1,000
2010/06/18 112 112 112 112 2,000
2010/06/17 0 0 0 116 0
2010/06/16 0 0 0 116 0
2010/06/15 109 116 109 116 4,000
2010/06/14 109 109 109 109 1,000
2010/06/11 110 110 108 108 3,000
2010/06/10 111 113 110 113 5,000
2010/06/09 0 0 0 120 0
2010/06/08 120 120 120 120 4,000
2010/06/07 115 115 115 115 4,000
2010/06/04 115 115 115 115 3,000
2010/06/03 112 113 112 113 4,000
2010/06/02 107 107 107 107 2,000
2010/06/01 0 0 0 109 0
2010/05/31 0 0 0 109 0
2010/05/28 111 111 109 109 4,000
2010/05/27 106 108 106 108 4,000
2010/05/26 0 0 0 101 0
2010/05/25 108 108 101 101 16,000
2010/05/24 0 0 0 103 0
2010/05/21 105 105 103 103 2,000
2010/05/20 109 109 105 105 8,000
2010/05/19 115 115 107 112 6,000
2010/05/18 117 117 117 117 3,000
2010/05/17 115 123 115 121 10,000
2010/05/14 122 122 121 121 7,000
2010/05/13 120 120 115 117 17,000
2010/05/12 122 122 119 121 15,000
2010/05/11 129 131 124 125 14,000
2010/05/10 123 123 120 122 9,000
2010/05/07 128 128 118 126 60,000
2010/05/06 132 133 130 130 30,000
2010/04/30 131 131 126 128 19,000
2010/04/28 126 130 124 130 26,000
2010/04/27 125 128 123 127 29,000
2010/04/26 132 132 124 127 39,000
2010/04/23 147 147 129 131 191,000
2010/04/22 108 157 108 149 264,000
2010/04/21 105 107 105 107 8,000
2010/04/20 104 105 103 104 5,000
2010/04/19 102 102 101 102 19,000
2010/04/16 103 103 102 102 2,000
2010/04/15 105 105 103 103 10,000
2010/04/14 106 106 104 104 9,000
2010/04/13 105 105 103 103 7,000
2010/04/12 106 107 106 107 2,000
2010/04/09 105 106 105 106 2,000
2010/04/08 101 104 101 104 10,000
2010/04/07 104 104 102 102 5,000
2010/04/06 107 107 104 104 17,000
2010/04/05 102 105 102 105 8,000
2010/04/02 103 103 99 99 4,000
2010/04/01 0 0 0 103 0
2010/03/31 104 104 103 103 7,000
2010/03/30 105 105 105 105 3,000
2010/03/29 109 109 103 109 11,000
2010/03/26 104 109 104 109 14,000
2010/03/25 104 104 103 103 10,000
2010/03/24 102 102 102 102 9,000
2010/03/23 103 103 101 102 12,000
2010/03/19 100 104 99 100 26,000
2010/03/18 95 95 95 95 15,000
2010/03/17 93 94 93 94 9,000
2010/03/16 91 91 91 91 7,000
2010/03/15 92 92 92 92 1,000
2010/03/10 91 91 91 91 1,000
2010/03/09 89 91 89 91 3,000
2010/03/08 92 92 89 89 9,000
2010/03/05 92 92 88 89 14,000
2010/03/04 90 90 88 88 7,000
2010/03/03 90 90 85 87 14,000
2010/03/02 93 93 85 90 11,000
2010/03/01 95 95 95 95 1,000
2010/02/26 95 95 95 95 3,000
2010/02/25 95 95 95 95 5,000
2010/02/22 95 95 95 95 20,000
2010/02/18 92 92 92 92 3,000
2010/02/09 94 94 94 94 1,000
2010/02/08 98 98 95 95 8,000
2010/02/05 94 95 94 95 5,000
2010/02/04 95 95 94 94 7,000
2010/02/03 95 95 94 94 2,000
2010/01/29 93 93 93 93 1,000
2010/01/28 95 96 95 95 4,000
2010/01/27 95 95 95 95 6,000
2010/01/26 95 95 95 95 1,000
2010/01/22 91 92 91 91 8,000
2010/01/19 93 94 91 91 4,000
2010/01/15 90 90 90 90 3,000
2010/01/14 91 91 85 85 7,000
2010/01/13 91 91 91 91 1,000
2010/01/08 90 90 90 90 1,000
2010/01/06 91 93 91 93 5,000
2010/01/05 93 95 92 94 15,000
2010/01/04 93 97 93 97 2,000

このページの先頭へ