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 |
|---|---|---|---|---|---|
| 2024/12/30 | 737 | 750 | 737 | 750 | 1,600 |
| 2024/12/27 | 746 | 747 | 734 | 735 | 1,300 |
| 2024/12/26 | 733 | 734 | 732 | 733 | 1,400 |
| 2024/12/25 | 731 | 733 | 731 | 732 | 11,900 |
| 2024/12/24 | 733 | 737 | 731 | 731 | 2,200 |
| 2024/12/23 | 730 | 747 | 730 | 732 | 2,200 |
| 2024/12/20 | 723 | 731 | 723 | 728 | 600 |
| 2024/12/19 | 723 | 734 | 723 | 731 | 800 |
| 2024/12/18 | 724 | 727 | 724 | 726 | 1,900 |
| 2024/12/17 | 726 | 728 | 726 | 726 | 1,500 |
| 2024/12/16 | 733 | 733 | 726 | 726 | 10,000 |
| 2024/12/13 | 736 | 737 | 734 | 736 | 7,700 |
| 2024/12/12 | 744 | 745 | 742 | 742 | 2,900 |
| 2024/12/11 | 740 | 744 | 740 | 742 | 3,800 |
| 2024/12/10 | 743 | 743 | 740 | 740 | 600 |
| 2024/12/09 | 732 | 735 | 732 | 735 | 1,700 |
| 2024/12/06 | 738 | 738 | 730 | 732 | 2,200 |
| 2024/12/05 | 733 | 735 | 733 | 733 | 700 |
| 2024/12/04 | 731 | 733 | 726 | 732 | 1,900 |
| 2024/12/03 | 748 | 748 | 736 | 737 | 1,100 |
| 2024/12/02 | 735 | 748 | 735 | 748 | 800 |
| 2024/11/29 | 737 | 737 | 735 | 735 | 1,100 |
| 2024/11/28 | 736 | 745 | 736 | 736 | 1,100 |
| 2024/11/27 | 736 | 740 | 735 | 735 | 400 |
| 2024/11/26 | 743 | 743 | 735 | 735 | 1,500 |
| 2024/11/25 | 740 | 742 | 740 | 742 | 600 |
| 2024/11/22 | 735 | 740 | 735 | 740 | 600 |
| 2024/11/21 | 736 | 738 | 733 | 734 | 1,500 |
| 2024/11/20 | 738 | 740 | 736 | 736 | 2,300 |
| 2024/11/19 | 735 | 738 | 735 | 738 | 400 |
| 2024/11/18 | 736 | 743 | 735 | 739 | 1,900 |
| 2024/11/15 | 748 | 749 | 740 | 741 | 4,600 |
| 2024/11/14 | 747 | 749 | 747 | 748 | 700 |
| 2024/11/13 | 751 | 751 | 748 | 748 | 3,400 |
| 2024/11/12 | 754 | 754 | 751 | 752 | 600 |
| 2024/11/11 | 753 | 753 | 751 | 751 | 400 |
| 2024/11/08 | 752 | 753 | 752 | 753 | 800 |
| 2024/11/07 | 751 | 758 | 750 | 757 | 3,300 |
| 2024/11/06 | 759 | 759 | 751 | 751 | 900 |
| 2024/11/05 | 760 | 760 | 740 | 758 | 3,600 |
| 2024/11/01 | 755 | 761 | 755 | 760 | 1,900 |
| 2024/10/31 | 760 | 760 | 757 | 760 | 1,400 |
| 2024/10/30 | 758 | 769 | 758 | 766 | 800 |
| 2024/10/29 | 756 | 762 | 755 | 759 | 4,600 |
| 2024/10/28 | 769 | 779 | 769 | 771 | 2,800 |
| 2024/10/25 | 772 | 773 | 762 | 769 | 3,200 |
| 2024/10/24 | 774 | 774 | 769 | 772 | 1,500 |
| 2024/10/23 | 781 | 785 | 775 | 777 | 2,800 |
| 2024/10/22 | 789 | 789 | 780 | 780 | 2,400 |
| 2024/10/21 | 791 | 791 | 789 | 789 | 600 |
| 2024/10/18 | 786 | 789 | 785 | 789 | 1,000 |
| 2024/10/17 | 786 | 789 | 786 | 786 | 400 |
| 2024/10/16 | 788 | 788 | 785 | 785 | 700 |
| 2024/10/15 | 785 | 793 | 785 | 793 | 3,600 |
| 2024/10/11 | 792 | 798 | 792 | 798 | 300 |
| 2024/10/10 | 791 | 800 | 791 | 800 | 700 |
| 2024/10/09 | 799 | 799 | 799 | 799 | 300 |
| 2024/10/08 | 805 | 805 | 800 | 800 | 900 |
| 2024/10/07 | 795 | 795 | 785 | 791 | 1,500 |
| 2024/10/04 | 788 | 791 | 787 | 790 | 1,400 |
| 2024/10/03 | 785 | 790 | 785 | 789 | 1,200 |
| 2024/10/02 | 784 | 784 | 781 | 781 | 2,000 |
| 2024/10/01 | 780 | 784 | 780 | 784 | 800 |
| 2024/09/30 | 780 | 785 | 777 | 785 | 2,100 |
| 2024/09/27 | 784 | 787 | 784 | 787 | 400 |
| 2024/09/26 | 783 | 785 | 783 | 783 | 1,500 |
| 2024/09/25 | 782 | 783 | 782 | 782 | 2,500 |
| 2024/09/24 | 781 | 783 | 779 | 780 | 700 |
| 2024/09/20 | 779 | 785 | 777 | 778 | 7,800 |
| 2024/09/19 | 782 | 782 | 780 | 781 | 800 |
| 2024/09/18 | 783 | 783 | 777 | 780 | 1,300 |
| 2024/09/17 | 798 | 811 | 778 | 781 | 8,000 |
| 2024/09/13 | 806 | 813 | 806 | 813 | 400 |
| 2024/09/12 | 817 | 817 | 807 | 811 | 2,400 |
| 2024/09/11 | 789 | 789 | 779 | 787 | 1,600 |
| 2024/09/10 | 786 | 790 | 782 | 790 | 800 |
| 2024/09/09 | 760 | 789 | 760 | 788 | 8,300 |
| 2024/09/06 | 791 | 895 | 791 | 805 | 21,700 |
| 2024/09/05 | 790 | 792 | 788 | 791 | 1,100 |
| 2024/09/04 | 812 | 812 | 780 | 790 | 3,700 |
| 2024/09/03 | 831 | 831 | 818 | 818 | 2,600 |
| 2024/09/02 | 836 | 836 | 811 | 834 | 5,000 |
| 2024/08/30 | 845 | 845 | 830 | 835 | 4,500 |
| 2024/08/29 | 876 | 876 | 844 | 844 | 12,700 |
| 2024/08/28 | 878 | 890 | 867 | 876 | 14,700 |
| 2024/08/27 | 848 | 852 | 837 | 849 | 5,500 |
| 2024/08/26 | 812 | 839 | 812 | 837 | 6,500 |
| 2024/08/23 | 814 | 814 | 795 | 810 | 3,400 |
| 2024/08/22 | 796 | 803 | 796 | 803 | 2,000 |
| 2024/08/21 | 793 | 793 | 793 | 793 | 800 |
| 2024/08/20 | 798 | 798 | 785 | 796 | 2,600 |
| 2024/08/19 | 797 | 797 | 792 | 795 | 900 |
| 2024/08/16 | 809 | 809 | 800 | 802 | 4,500 |
| 2024/08/15 | 782 | 815 | 782 | 812 | 1,800 |
| 2024/08/14 | 784 | 785 | 755 | 782 | 5,300 |
| 2024/08/13 | 793 | 806 | 760 | 779 | 4,100 |
| 2024/08/09 | 800 | 828 | 800 | 808 | 1,000 |
| 2024/08/08 | 770 | 770 | 770 | 770 | 200 |
| 2024/08/07 | 741 | 797 | 741 | 778 | 1,400 |
| 2024/08/06 | 744 | 804 | 744 | 775 | 3,700 |
| 2024/08/05 | 797 | 797 | 712 | 712 | 9,300 |
| 2024/08/02 | 825 | 832 | 800 | 805 | 7,900 |
| 2024/08/01 | 871 | 871 | 840 | 848 | 4,000 |
| 2024/07/31 | 864 | 877 | 864 | 877 | 800 |
| 2024/07/30 | 885 | 885 | 871 | 879 | 1,100 |
| 2024/07/29 | 862 | 884 | 861 | 870 | 8,800 |
| 2024/07/26 | 905 | 915 | 900 | 913 | 5,100 |
| 2024/07/25 | 903 | 903 | 889 | 897 | 2,800 |
| 2024/07/24 | 928 | 928 | 906 | 907 | 3,600 |
| 2024/07/23 | 912 | 917 | 906 | 917 | 600 |
| 2024/07/22 | 906 | 912 | 900 | 912 | 2,000 |
| 2024/07/19 | 905 | 916 | 905 | 913 | 1,200 |
| 2024/07/18 | 914 | 918 | 905 | 905 | 1,500 |
| 2024/07/17 | 899 | 920 | 899 | 920 | 3,100 |
| 2024/07/16 | 897 | 902 | 897 | 899 | 1,900 |
| 2024/07/12 | 915 | 919 | 910 | 910 | 3,200 |
| 2024/07/11 | 924 | 924 | 917 | 917 | 1,000 |
| 2024/07/10 | 920 | 930 | 917 | 925 | 6,400 |
| 2024/07/09 | 918 | 920 | 910 | 920 | 3,100 |
| 2024/07/08 | 920 | 920 | 915 | 915 | 5,700 |
| 2024/07/05 | 920 | 920 | 909 | 916 | 6,900 |
| 2024/07/04 | 917 | 917 | 910 | 917 | 3,200 |
| 2024/07/03 | 909 | 913 | 904 | 912 | 2,100 |
| 2024/07/02 | 888 | 905 | 888 | 905 | 2,200 |
| 2024/07/01 | 884 | 891 | 884 | 888 | 2,000 |
| 2024/06/28 | 904 | 910 | 883 | 883 | 6,000 |
| 2024/06/27 | 901 | 904 | 900 | 903 | 5,500 |
| 2024/06/26 | 894 | 905 | 894 | 900 | 5,000 |
| 2024/06/25 | 880 | 894 | 880 | 893 | 5,000 |
| 2024/06/24 | 874 | 880 | 874 | 880 | 3,700 |
| 2024/06/21 | 865 | 874 | 865 | 874 | 1,400 |
| 2024/06/20 | 870 | 870 | 869 | 870 | 600 |
| 2024/06/19 | 874 | 874 | 850 | 870 | 4,300 |
| 2024/06/18 | 876 | 876 | 869 | 875 | 400 |
| 2024/06/17 | 870 | 880 | 870 | 876 | 2,800 |
| 2024/06/14 | 863 | 876 | 863 | 876 | 1,200 |
| 2024/06/13 | 875 | 877 | 875 | 877 | 700 |
| 2024/06/12 | 861 | 875 | 861 | 875 | 200 |
| 2024/06/11 | 875 | 875 | 861 | 861 | 3,000 |
| 2024/06/10 | 870 | 875 | 862 | 865 | 4,100 |
| 2024/06/07 | 890 | 890 | 877 | 877 | 4,900 |
| 2024/06/06 | 906 | 906 | 888 | 896 | 2,700 |
| 2024/06/05 | 894 | 901 | 891 | 895 | 2,500 |
| 2024/06/04 | 888 | 892 | 887 | 892 | 900 |
| 2024/06/03 | 895 | 895 | 882 | 890 | 2,400 |
| 2024/05/31 | 875 | 888 | 872 | 888 | 1,900 |
| 2024/05/30 | 875 | 875 | 864 | 875 | 800 |
| 2024/05/29 | 879 | 883 | 875 | 875 | 1,400 |
| 2024/05/28 | 886 | 886 | 867 | 884 | 2,200 |
| 2024/05/27 | 868 | 886 | 864 | 886 | 3,100 |
| 2024/05/24 | 855 | 868 | 855 | 868 | 1,200 |
| 2024/05/23 | 875 | 875 | 852 | 857 | 2,000 |
| 2024/05/22 | 861 | 877 | 861 | 877 | 800 |
| 2024/05/21 | 847 | 860 | 847 | 860 | 400 |
| 2024/05/20 | 840 | 864 | 837 | 862 | 4,100 |
| 2024/05/17 | 857 | 857 | 847 | 847 | 1,200 |
| 2024/05/16 | 865 | 865 | 850 | 858 | 3,300 |
| 2024/05/15 | 860 | 867 | 860 | 867 | 1,500 |
| 2024/05/14 | 876 | 882 | 861 | 863 | 3,400 |
| 2024/05/13 | 888 | 888 | 868 | 878 | 3,100 |
| 2024/05/10 | 890 | 894 | 888 | 888 | 2,200 |
| 2024/05/09 | 880 | 896 | 880 | 886 | 700 |
| 2024/05/08 | 894 | 894 | 862 | 880 | 4,600 |
| 2024/05/07 | 893 | 895 | 884 | 894 | 3,100 |
| 2024/05/02 | 894 | 899 | 885 | 892 | 7,700 |
| 2024/05/01 | 917 | 917 | 884 | 892 | 20,200 |
| 2024/04/30 | 872 | 904 | 869 | 902 | 11,500 |
| 2024/04/26 | 884 | 884 | 867 | 879 | 11,100 |
| 2024/04/25 | 908 | 912 | 883 | 890 | 7,400 |
| 2024/04/24 | 937 | 937 | 903 | 908 | 8,600 |
| 2024/04/23 | 927 | 940 | 915 | 927 | 11,200 |
| 2024/04/22 | 925 | 925 | 910 | 915 | 3,500 |
| 2024/04/19 | 887 | 919 | 881 | 910 | 15,100 |
| 2024/04/18 | 887 | 890 | 874 | 887 | 4,100 |
| 2024/04/17 | 887 | 887 | 876 | 887 | 1,000 |
| 2024/04/16 | 877 | 887 | 875 | 887 | 1,600 |
| 2024/04/15 | 890 | 899 | 879 | 880 | 2,600 |
| 2024/04/12 | 895 | 899 | 881 | 897 | 2,100 |
| 2024/04/11 | 885 | 890 | 885 | 890 | 2,000 |
| 2024/04/10 | 897 | 897 | 897 | 897 | 200 |
| 2024/04/09 | 885 | 901 | 885 | 898 | 1,500 |
| 2024/04/08 | 901 | 901 | 896 | 898 | 1,500 |
| 2024/04/05 | 877 | 899 | 866 | 896 | 9,800 |
| 2024/04/04 | 874 | 880 | 869 | 880 | 3,000 |
| 2024/04/03 | 861 | 879 | 856 | 874 | 3,200 |
| 2024/04/02 | 865 | 870 | 861 | 866 | 6,500 |
| 2024/04/01 | 898 | 898 | 875 | 880 | 8,100 |
| 2024/03/29 | 876 | 908 | 876 | 900 | 4,200 |
| 2024/03/28 | 884 | 888 | 880 | 880 | 6,000 |
| 2024/03/27 | 911 | 922 | 897 | 899 | 6,600 |
| 2024/03/26 | 876 | 914 | 876 | 912 | 5,000 |
| 2024/03/25 | 890 | 890 | 869 | 878 | 6,900 |
| 2024/03/22 | 862 | 890 | 862 | 890 | 8,700 |
| 2024/03/21 | 865 | 866 | 862 | 862 | 1,700 |
| 2024/03/19 | 859 | 869 | 849 | 862 | 3,100 |
| 2024/03/18 | 857 | 860 | 855 | 859 | 2,300 |
| 2024/03/15 | 851 | 859 | 850 | 852 | 4,600 |
| 2024/03/14 | 846 | 852 | 846 | 852 | 1,100 |
| 2024/03/13 | 846 | 875 | 845 | 846 | 4,800 |
| 2024/03/12 | 835 | 845 | 832 | 845 | 2,800 |
| 2024/03/11 | 847 | 853 | 835 | 838 | 5,000 |
| 2024/03/08 | 849 | 854 | 847 | 854 | 1,800 |
| 2024/03/07 | 852 | 853 | 847 | 850 | 1,300 |
| 2024/03/06 | 849 | 853 | 848 | 850 | 3,800 |
| 2024/03/05 | 840 | 851 | 839 | 848 | 6,300 |
| 2024/03/04 | 850 | 851 | 840 | 844 | 6,900 |
| 2024/03/01 | 848 | 851 | 847 | 849 | 5,100 |
| 2024/02/29 | 840 | 846 | 840 | 846 | 900 |
| 2024/02/28 | 843 | 844 | 838 | 844 | 1,600 |
| 2024/02/27 | 846 | 846 | 835 | 843 | 14,400 |
| 2024/02/26 | 835 | 848 | 835 | 846 | 1,500 |
| 2024/02/22 | 842 | 846 | 832 | 834 | 4,000 |
| 2024/02/21 | 838 | 841 | 834 | 841 | 1,300 |
| 2024/02/20 | 838 | 840 | 832 | 838 | 1,500 |
| 2024/02/19 | 837 | 840 | 835 | 839 | 1,300 |
| 2024/02/16 | 830 | 841 | 824 | 832 | 6,600 |
| 2024/02/15 | 843 | 843 | 830 | 838 | 2,900 |
| 2024/02/14 | 830 | 838 | 824 | 830 | 5,700 |
| 2024/02/13 | 845 | 845 | 837 | 838 | 2,400 |
| 2024/02/09 | 852 | 852 | 837 | 845 | 17,100 |
| 2024/02/08 | 843 | 855 | 843 | 852 | 2,200 |
| 2024/02/07 | 848 | 853 | 842 | 843 | 4,500 |
| 2024/02/06 | 855 | 855 | 845 | 849 | 4,800 |
| 2024/02/05 | 853 | 853 | 845 | 852 | 3,900 |
| 2024/02/02 | 834 | 849 | 834 | 845 | 2,500 |
| 2024/02/01 | 845 | 854 | 833 | 834 | 10,900 |
| 2024/01/31 | 842 | 853 | 842 | 852 | 9,900 |
| 2024/01/30 | 872 | 872 | 833 | 846 | 36,300 |
| 2024/01/29 | 848 | 873 | 827 | 863 | 64,400 |
| 2024/01/26 | 910 | 960 | 880 | 950 | 50,400 |
| 2024/01/25 | 830 | 924 | 830 | 910 | 46,900 |
| 2024/01/24 | 827 | 829 | 820 | 829 | 3,800 |
| 2024/01/23 | 820 | 828 | 815 | 828 | 4,000 |
| 2024/01/22 | 811 | 819 | 811 | 818 | 4,100 |
| 2024/01/19 | 809 | 810 | 805 | 810 | 5,700 |
| 2024/01/18 | 802 | 804 | 799 | 799 | 6,000 |
| 2024/01/17 | 805 | 809 | 801 | 802 | 7,100 |
| 2024/01/16 | 803 | 809 | 800 | 800 | 1,800 |
| 2024/01/15 | 807 | 812 | 802 | 807 | 5,100 |
| 2024/01/12 | 804 | 806 | 796 | 802 | 7,000 |
| 2024/01/11 | 799 | 803 | 795 | 796 | 7,500 |
| 2024/01/10 | 820 | 820 | 790 | 796 | 8,000 |
| 2024/01/09 | 813 | 819 | 811 | 816 | 5,100 |
| 2024/01/05 | 805 | 809 | 802 | 809 | 4,600 |
| 2024/01/04 | 824 | 824 | 801 | 805 | 12,400 |