日邦産業(9913)の株価時系列情報
日邦産業(9913)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,003 | 2,199 | 2,003 | 2,190 | 24,700 |
| 2024/04/23 | 1,921 | 2,002 | 1,921 | 1,998 | 19,600 |
| 2024/04/22 | 1,836 | 1,905 | 1,836 | 1,905 | 9,000 |
| 2024/04/19 | 1,829 | 1,849 | 1,800 | 1,811 | 11,300 |
| 2024/04/18 | 1,765 | 1,824 | 1,761 | 1,824 | 7,500 |
| 2024/04/17 | 1,738 | 1,760 | 1,737 | 1,758 | 8,600 |
| 2024/04/16 | 1,726 | 1,741 | 1,718 | 1,738 | 7,800 |
| 2024/04/15 | 1,723 | 1,726 | 1,711 | 1,726 | 5,200 |
| 2024/04/12 | 1,722 | 1,730 | 1,715 | 1,730 | 3,800 |
| 2024/04/11 | 1,705 | 1,724 | 1,705 | 1,717 | 4,400 |
| 2024/04/10 | 1,699 | 1,714 | 1,699 | 1,714 | 8,400 |
| 2024/04/09 | 1,698 | 1,699 | 1,676 | 1,693 | 8,800 |
| 2024/04/08 | 1,646 | 1,691 | 1,645 | 1,689 | 13,700 |
| 2024/04/05 | 1,608 | 1,628 | 1,608 | 1,623 | 2,000 |
| 2024/04/04 | 1,620 | 1,620 | 1,605 | 1,609 | 3,100 |
| 2024/04/03 | 1,601 | 1,619 | 1,600 | 1,600 | 3,000 |
| 2024/04/02 | 1,618 | 1,618 | 1,582 | 1,613 | 6,200 |
| 2024/04/01 | 1,612 | 1,618 | 1,593 | 1,616 | 13,200 |
| 2024/03/29 | 1,608 | 1,634 | 1,608 | 1,616 | 3,000 |
| 2024/03/28 | 1,601 | 1,629 | 1,558 | 1,613 | 25,400 |
| 2024/03/27 | 1,720 | 1,720 | 1,669 | 1,669 | 42,700 |
| 2024/03/26 | 1,701 | 1,740 | 1,687 | 1,690 | 33,500 |
| 2024/03/25 | 1,685 | 1,760 | 1,665 | 1,701 | 80,700 |
| 2024/03/22 | 1,564 | 1,565 | 1,559 | 1,565 | 2,100 |
| 2024/03/21 | 1,530 | 1,560 | 1,530 | 1,560 | 5,400 |
| 2024/03/19 | 1,504 | 1,519 | 1,504 | 1,519 | 2,300 |
| 2024/03/18 | 1,491 | 1,508 | 1,491 | 1,492 | 1,000 |
| 2024/03/15 | 1,471 | 1,475 | 1,464 | 1,475 | 600 |
| 2024/03/14 | 1,467 | 1,471 | 1,450 | 1,471 | 2,600 |
| 2024/03/13 | 1,465 | 1,467 | 1,465 | 1,467 | 600 |
| 2024/03/12 | 1,462 | 1,462 | 1,455 | 1,459 | 4,400 |
| 2024/03/11 | 1,495 | 1,496 | 1,465 | 1,483 | 3,600 |
| 2024/03/08 | 1,508 | 1,515 | 1,508 | 1,515 | 700 |
| 2024/03/07 | 1,517 | 1,527 | 1,510 | 1,511 | 2,300 |
| 2024/03/06 | 1,522 | 1,534 | 1,521 | 1,528 | 1,400 |
| 2024/03/05 | 1,518 | 1,525 | 1,513 | 1,513 | 2,100 |
| 2024/03/04 | 1,521 | 1,545 | 1,507 | 1,519 | 4,600 |
| 2024/03/01 | 1,549 | 1,550 | 1,530 | 1,530 | 1,700 |
| 2024/02/29 | 1,570 | 1,575 | 1,532 | 1,532 | 2,800 |
| 2024/02/28 | 1,547 | 1,569 | 1,541 | 1,569 | 900 |
| 2024/02/27 | 1,562 | 1,574 | 1,535 | 1,538 | 3,000 |
| 2024/02/26 | 1,532 | 1,568 | 1,520 | 1,545 | 3,600 |
| 2024/02/22 | 1,532 | 1,538 | 1,532 | 1,538 | 2,600 |
| 2024/02/21 | 1,561 | 1,561 | 1,538 | 1,538 | 4,000 |
| 2024/02/20 | 1,585 | 1,585 | 1,558 | 1,568 | 3,200 |
| 2024/02/19 | 1,586 | 1,586 | 1,571 | 1,585 | 2,400 |
| 2024/02/16 | 1,580 | 1,590 | 1,574 | 1,589 | 5,100 |
| 2024/02/15 | 1,562 | 1,579 | 1,538 | 1,579 | 4,600 |
| 2024/02/14 | 1,527 | 1,564 | 1,527 | 1,550 | 4,000 |
| 2024/02/13 | 1,554 | 1,580 | 1,541 | 1,550 | 3,800 |
| 2024/02/09 | 1,568 | 1,568 | 1,545 | 1,556 | 2,200 |
| 2024/02/08 | 1,572 | 1,572 | 1,554 | 1,568 | 5,900 |
| 2024/02/07 | 1,534 | 1,582 | 1,534 | 1,570 | 3,300 |
| 2024/02/06 | 1,580 | 1,580 | 1,517 | 1,547 | 8,700 |
| 2024/02/05 | 1,538 | 1,588 | 1,538 | 1,580 | 19,100 |
| 2024/02/02 | 1,540 | 1,553 | 1,530 | 1,530 | 3,500 |
| 2024/02/01 | 1,507 | 1,525 | 1,502 | 1,525 | 2,300 |
| 2024/01/31 | 1,513 | 1,516 | 1,500 | 1,512 | 4,500 |
| 2024/01/30 | 1,518 | 1,523 | 1,501 | 1,513 | 3,300 |
| 2024/01/29 | 1,508 | 1,539 | 1,500 | 1,518 | 5,000 |
| 2024/01/26 | 1,519 | 1,527 | 1,499 | 1,508 | 3,900 |
| 2024/01/25 | 1,514 | 1,538 | 1,514 | 1,519 | 4,600 |
| 2024/01/24 | 1,481 | 1,528 | 1,481 | 1,514 | 7,300 |
| 2024/01/23 | 1,515 | 1,535 | 1,481 | 1,481 | 14,600 |
| 2024/01/22 | 1,485 | 1,620 | 1,482 | 1,513 | 120,300 |
| 2024/01/19 | 1,484 | 1,484 | 1,433 | 1,483 | 13,000 |
| 2024/01/18 | 1,462 | 1,473 | 1,451 | 1,473 | 9,300 |
| 2024/01/17 | 1,415 | 1,467 | 1,415 | 1,464 | 20,500 |
| 2024/01/16 | 1,396 | 1,415 | 1,390 | 1,415 | 5,200 |
| 2024/01/15 | 1,405 | 1,405 | 1,395 | 1,396 | 3,000 |
| 2024/01/12 | 1,410 | 1,415 | 1,408 | 1,409 | 1,900 |
| 2024/01/11 | 1,405 | 1,413 | 1,405 | 1,406 | 2,000 |
| 2024/01/10 | 1,417 | 1,417 | 1,400 | 1,400 | 2,600 |
| 2024/01/09 | 1,410 | 1,414 | 1,403 | 1,403 | 2,300 |
| 2024/01/05 | 1,410 | 1,410 | 1,396 | 1,409 | 3,200 |
| 2024/01/04 | 1,400 | 1,409 | 1,371 | 1,404 | 2,000 |
| 2023/12/29 | 1,398 | 1,414 | 1,397 | 1,401 | 3,400 |
| 2023/12/28 | 1,344 | 1,399 | 1,322 | 1,398 | 6,700 |
| 2023/12/27 | 1,391 | 1,396 | 1,340 | 1,344 | 3,900 |
| 2023/12/26 | 1,377 | 1,393 | 1,377 | 1,391 | 1,900 |
| 2023/12/25 | 1,402 | 1,402 | 1,369 | 1,376 | 4,700 |
| 2023/12/22 | 1,401 | 1,408 | 1,401 | 1,401 | 1,900 |
| 2023/12/21 | 1,401 | 1,401 | 1,398 | 1,400 | 4,100 |
| 2023/12/20 | 1,405 | 1,406 | 1,403 | 1,405 | 2,200 |
| 2023/12/19 | 1,400 | 1,405 | 1,352 | 1,405 | 4,900 |
| 2023/12/18 | 1,401 | 1,402 | 1,390 | 1,390 | 3,700 |
| 2023/12/15 | 1,364 | 1,408 | 1,358 | 1,406 | 5,000 |
| 2023/12/14 | 1,397 | 1,397 | 1,366 | 1,366 | 3,400 |
| 2023/12/13 | 1,388 | 1,400 | 1,388 | 1,397 | 4,100 |
| 2023/12/12 | 1,411 | 1,411 | 1,388 | 1,388 | 6,200 |
| 2023/12/11 | 1,379 | 1,400 | 1,368 | 1,394 | 9,700 |
| 2023/12/08 | 1,358 | 1,373 | 1,335 | 1,353 | 7,100 |
| 2023/12/07 | 1,376 | 1,376 | 1,368 | 1,369 | 7,000 |
| 2023/12/06 | 1,349 | 1,373 | 1,349 | 1,373 | 8,200 |
| 2023/12/05 | 1,343 | 1,348 | 1,332 | 1,348 | 3,600 |
| 2023/12/04 | 1,335 | 1,348 | 1,329 | 1,346 | 8,200 |
| 2023/12/01 | 1,330 | 1,331 | 1,306 | 1,330 | 5,200 |
| 2023/11/30 | 1,300 | 1,315 | 1,300 | 1,314 | 2,600 |
| 2023/11/29 | 1,275 | 1,303 | 1,275 | 1,300 | 4,400 |
| 2023/11/28 | 1,311 | 1,311 | 1,295 | 1,295 | 5,200 |
| 2023/11/27 | 1,274 | 1,313 | 1,274 | 1,313 | 9,100 |
| 2023/11/24 | 1,234 | 1,272 | 1,234 | 1,269 | 5,000 |
| 2023/11/22 | 1,240 | 1,250 | 1,235 | 1,247 | 3,800 |
| 2023/11/21 | 1,221 | 1,241 | 1,217 | 1,241 | 3,300 |
| 2023/11/20 | 1,237 | 1,245 | 1,220 | 1,227 | 2,500 |
| 2023/11/17 | 1,234 | 1,266 | 1,234 | 1,237 | 5,300 |
| 2023/11/16 | 1,265 | 1,267 | 1,241 | 1,259 | 5,400 |
| 2023/11/15 | 1,247 | 1,256 | 1,238 | 1,256 | 3,400 |
| 2023/11/14 | 1,216 | 1,301 | 1,216 | 1,251 | 7,000 |
| 2023/11/13 | 1,236 | 1,242 | 1,220 | 1,229 | 5,100 |
| 2023/11/10 | 1,239 | 1,239 | 1,220 | 1,236 | 3,600 |
| 2023/11/09 | 1,236 | 1,259 | 1,236 | 1,255 | 2,100 |
| 2023/11/08 | 1,281 | 1,282 | 1,226 | 1,226 | 7,700 |
| 2023/11/07 | 1,281 | 1,296 | 1,235 | 1,281 | 11,900 |
| 2023/11/06 | 1,311 | 1,338 | 1,286 | 1,295 | 29,600 |
| 2023/11/02 | 1,309 | 1,309 | 1,288 | 1,294 | 4,300 |
| 2023/11/01 | 1,310 | 1,313 | 1,277 | 1,309 | 4,500 |
| 2023/10/31 | 1,324 | 1,324 | 1,275 | 1,294 | 9,200 |
| 2023/10/30 | 1,314 | 1,342 | 1,291 | 1,314 | 7,100 |
| 2023/10/27 | 1,273 | 1,340 | 1,273 | 1,319 | 11,100 |
| 2023/10/26 | 1,256 | 1,269 | 1,256 | 1,269 | 2,600 |
| 2023/10/25 | 1,237 | 1,270 | 1,237 | 1,270 | 4,200 |
| 2023/10/24 | 1,250 | 1,260 | 1,221 | 1,234 | 8,700 |
| 2023/10/23 | 1,262 | 1,263 | 1,249 | 1,249 | 7,200 |
| 2023/10/20 | 1,250 | 1,262 | 1,226 | 1,262 | 2,300 |
| 2023/10/19 | 1,262 | 1,262 | 1,213 | 1,244 | 3,300 |
| 2023/10/18 | 1,261 | 1,262 | 1,246 | 1,262 | 3,400 |
| 2023/10/17 | 1,221 | 1,265 | 1,220 | 1,265 | 1,800 |
| 2023/10/16 | 1,224 | 1,231 | 1,215 | 1,220 | 4,300 |
| 2023/10/13 | 1,211 | 1,224 | 1,208 | 1,224 | 3,700 |
| 2023/10/12 | 1,236 | 1,239 | 1,176 | 1,216 | 2,400 |
| 2023/10/11 | 1,222 | 1,236 | 1,222 | 1,236 | 600 |
| 2023/10/10 | 1,233 | 1,234 | 1,232 | 1,233 | 700 |
| 2023/10/06 | 1,236 | 1,237 | 1,228 | 1,233 | 3,200 |
| 2023/10/05 | 1,133 | 1,205 | 1,133 | 1,203 | 8,600 |
| 2023/10/04 | 1,174 | 1,215 | 1,123 | 1,141 | 36,200 |
| 2023/10/03 | 1,247 | 1,247 | 1,230 | 1,234 | 1,300 |
| 2023/10/02 | 1,229 | 1,268 | 1,229 | 1,251 | 4,000 |
| 2023/09/29 | 1,207 | 1,245 | 1,207 | 1,226 | 6,000 |
| 2023/09/28 | 1,237 | 1,244 | 1,237 | 1,237 | 2,600 |
| 2023/09/27 | 1,247 | 1,247 | 1,227 | 1,238 | 3,800 |
| 2023/09/26 | 1,241 | 1,250 | 1,239 | 1,243 | 4,900 |
| 2023/09/25 | 1,203 | 1,249 | 1,203 | 1,237 | 10,400 |
| 2023/09/22 | 1,223 | 1,235 | 1,217 | 1,230 | 6,600 |
| 2023/09/21 | 1,221 | 1,239 | 1,221 | 1,239 | 3,800 |
| 2023/09/20 | 1,271 | 1,277 | 1,219 | 1,219 | 18,500 |
| 2023/09/19 | 1,251 | 1,276 | 1,251 | 1,271 | 10,700 |
| 2023/09/15 | 1,238 | 1,263 | 1,237 | 1,260 | 14,500 |
| 2023/09/14 | 1,221 | 1,245 | 1,207 | 1,239 | 17,800 |
| 2023/09/13 | 1,215 | 1,230 | 1,215 | 1,228 | 7,000 |
| 2023/09/12 | 1,213 | 1,229 | 1,213 | 1,229 | 7,200 |
| 2023/09/11 | 1,229 | 1,229 | 1,215 | 1,215 | 5,800 |
| 2023/09/08 | 1,203 | 1,229 | 1,203 | 1,226 | 13,800 |
| 2023/09/07 | 1,221 | 1,225 | 1,212 | 1,217 | 10,200 |
| 2023/09/06 | 1,222 | 1,227 | 1,218 | 1,225 | 8,600 |
| 2023/09/05 | 1,211 | 1,225 | 1,211 | 1,224 | 6,300 |
| 2023/09/04 | 1,224 | 1,233 | 1,215 | 1,221 | 10,600 |
| 2023/09/01 | 1,224 | 1,235 | 1,214 | 1,217 | 8,800 |
| 2023/08/31 | 1,214 | 1,235 | 1,212 | 1,228 | 19,400 |
| 2023/08/30 | 1,212 | 1,228 | 1,196 | 1,224 | 23,500 |
| 2023/08/29 | 1,204 | 1,222 | 1,196 | 1,209 | 22,800 |
| 2023/08/28 | 1,151 | 1,205 | 1,141 | 1,204 | 44,400 |
| 2023/08/25 | 1,153 | 1,154 | 1,134 | 1,146 | 9,000 |
| 2023/08/24 | 1,160 | 1,168 | 1,154 | 1,161 | 11,500 |
| 2023/08/23 | 1,109 | 1,159 | 1,109 | 1,159 | 37,800 |
| 2023/08/22 | 1,107 | 1,116 | 1,103 | 1,113 | 7,000 |
| 2023/08/21 | 1,113 | 1,117 | 1,097 | 1,117 | 53,200 |
| 2023/08/18 | 1,091 | 1,112 | 1,091 | 1,110 | 56,500 |
| 2023/08/17 | 1,093 | 1,113 | 1,092 | 1,107 | 44,000 |
| 2023/08/16 | 1,112 | 1,128 | 1,098 | 1,116 | 18,200 |
| 2023/08/15 | 1,077 | 1,120 | 1,067 | 1,112 | 58,800 |
| 2023/08/14 | 1,091 | 1,096 | 1,085 | 1,086 | 12,600 |
| 2023/08/10 | 1,085 | 1,106 | 1,070 | 1,098 | 26,600 |
| 2023/08/09 | 1,081 | 1,094 | 1,081 | 1,084 | 18,800 |
| 2023/08/08 | 1,085 | 1,100 | 1,074 | 1,083 | 27,300 |
| 2023/08/07 | 1,100 | 1,100 | 1,076 | 1,093 | 9,000 |
| 2023/08/04 | 1,043 | 1,093 | 1,043 | 1,093 | 22,500 |
| 2023/08/03 | 1,098 | 1,105 | 1,048 | 1,053 | 36,300 |
| 2023/08/02 | 1,057 | 1,090 | 1,057 | 1,090 | 59,900 |
| 2023/08/01 | 1,092 | 1,092 | 1,057 | 1,057 | 8,000 |
| 2023/07/31 | 1,070 | 1,091 | 1,068 | 1,091 | 30,800 |
| 2023/07/28 | 1,079 | 1,079 | 1,055 | 1,070 | 19,200 |
| 2023/07/27 | 1,071 | 1,075 | 1,065 | 1,075 | 5,300 |
| 2023/07/26 | 1,054 | 1,071 | 1,045 | 1,064 | 11,700 |
| 2023/07/25 | 1,082 | 1,082 | 1,056 | 1,056 | 22,500 |
| 2023/07/24 | 1,119 | 1,125 | 1,086 | 1,094 | 32,200 |
| 2023/07/21 | 1,073 | 1,124 | 1,073 | 1,117 | 112,700 |
| 2023/07/20 | 1,055 | 1,079 | 1,054 | 1,074 | 23,600 |
| 2023/07/19 | 1,063 | 1,066 | 1,051 | 1,060 | 11,400 |
| 2023/07/18 | 1,039 | 1,070 | 1,039 | 1,054 | 40,400 |
| 2023/07/14 | 1,060 | 1,060 | 1,038 | 1,045 | 27,500 |
| 2023/07/13 | 1,046 | 1,056 | 1,038 | 1,050 | 29,300 |
| 2023/07/12 | 1,031 | 1,048 | 1,025 | 1,048 | 22,800 |
| 2023/07/11 | 1,018 | 1,034 | 1,018 | 1,026 | 17,300 |
| 2023/07/10 | 1,020 | 1,030 | 1,013 | 1,021 | 13,300 |
| 2023/07/07 | 1,012 | 1,035 | 1,005 | 1,020 | 15,000 |
| 2023/07/06 | 1,006 | 1,036 | 1,006 | 1,030 | 15,500 |
| 2023/07/05 | 1,017 | 1,031 | 1,000 | 1,018 | 26,200 |
| 2023/07/04 | 1,046 | 1,051 | 1,022 | 1,022 | 10,100 |
| 2023/07/03 | 1,050 | 1,068 | 1,040 | 1,046 | 43,600 |