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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,870 | 3,885 | 3,545 | 3,605 | 19,100 |
| 2026/06/25 | 3,605 | 3,865 | 3,605 | 3,865 | 26,200 |
| 2026/06/24 | 3,715 | 3,715 | 3,550 | 3,600 | 17,500 |
| 2026/06/23 | 3,900 | 3,945 | 3,785 | 3,785 | 23,200 |
| 2026/06/22 | 3,840 | 3,920 | 3,840 | 3,895 | 19,100 |
| 2026/06/19 | 3,800 | 3,925 | 3,800 | 3,875 | 30,600 |
| 2026/06/18 | 3,810 | 3,855 | 3,780 | 3,780 | 27,100 |
| 2026/06/17 | 3,760 | 3,830 | 3,760 | 3,790 | 26,000 |
| 2026/06/16 | 3,700 | 3,785 | 3,695 | 3,785 | 7,600 |
| 2026/06/15 | 3,615 | 3,750 | 3,615 | 3,750 | 29,700 |
| 2026/06/12 | 3,505 | 3,580 | 3,505 | 3,580 | 6,300 |
| 2026/06/11 | 3,545 | 3,545 | 3,455 | 3,500 | 10,500 |
| 2026/06/10 | 3,530 | 3,750 | 3,525 | 3,565 | 29,000 |
| 2026/06/09 | 3,795 | 3,800 | 3,410 | 3,460 | 36,200 |
| 2026/06/08 | 3,795 | 3,795 | 3,645 | 3,775 | 14,900 |
| 2026/06/05 | 3,750 | 3,850 | 3,750 | 3,820 | 43,700 |
| 2026/06/04 | 3,640 | 3,765 | 3,600 | 3,735 | 84,000 |
| 2026/06/03 | 3,540 | 3,650 | 3,540 | 3,640 | 106,700 |
| 2026/06/02 | 3,450 | 3,650 | 3,450 | 3,540 | 37,600 |
| 2026/06/01 | 3,350 | 3,550 | 3,350 | 3,490 | 29,200 |
| 2026/05/29 | 3,370 | 3,395 | 3,330 | 3,360 | 18,800 |
| 2026/05/28 | 3,370 | 3,370 | 3,300 | 3,370 | 18,400 |
| 2026/05/27 | 3,320 | 3,375 | 3,310 | 3,320 | 11,300 |
| 2026/05/26 | 3,270 | 3,410 | 3,245 | 3,335 | 39,000 |
| 2026/05/25 | 3,490 | 3,490 | 3,360 | 3,390 | 19,600 |
| 2026/05/22 | 3,345 | 3,365 | 3,325 | 3,355 | 6,600 |
| 2026/05/21 | 3,385 | 3,385 | 3,315 | 3,315 | 8,600 |
| 2026/05/20 | 3,485 | 3,500 | 3,295 | 3,380 | 61,800 |
| 2026/05/19 | 3,605 | 3,670 | 3,535 | 3,535 | 81,200 |
| 2026/05/18 | 4,250 | 4,300 | 4,080 | 4,235 | 59,200 |
| 2026/05/15 | 4,090 | 4,540 | 4,090 | 4,390 | 74,300 |
| 2026/05/14 | 4,105 | 4,165 | 4,105 | 4,160 | 3,900 |
| 2026/05/13 | 3,970 | 4,135 | 3,970 | 4,080 | 9,600 |
| 2026/05/12 | 3,995 | 3,995 | 3,960 | 3,970 | 1,400 |
| 2026/05/11 | 3,900 | 3,995 | 3,900 | 3,995 | 8,400 |
| 2026/05/08 | 3,815 | 3,890 | 3,815 | 3,890 | 7,400 |
| 2026/05/07 | 3,840 | 3,840 | 3,780 | 3,825 | 26,000 |
| 2026/05/01 | 3,830 | 3,830 | 3,760 | 3,770 | 5,200 |
| 2026/04/30 | 3,860 | 3,860 | 3,785 | 3,805 | 38,200 |
| 2026/04/28 | 3,855 | 3,860 | 3,855 | 3,860 | 2,600 |
| 2026/04/27 | 3,830 | 3,865 | 3,815 | 3,855 | 13,800 |
| 2026/04/24 | 3,840 | 3,850 | 3,820 | 3,830 | 2,800 |
| 2026/04/23 | 3,880 | 3,880 | 3,820 | 3,860 | 4,500 |
| 2026/04/22 | 3,820 | 3,860 | 3,820 | 3,845 | 800 |
| 2026/04/21 | 3,895 | 3,895 | 3,850 | 3,865 | 4,800 |
| 2026/04/20 | 3,815 | 3,870 | 3,810 | 3,835 | 5,000 |
| 2026/04/17 | 3,890 | 3,910 | 3,865 | 3,885 | 3,000 |
| 2026/04/16 | 3,890 | 3,915 | 3,820 | 3,915 | 13,600 |
| 2026/04/15 | 3,970 | 3,970 | 3,905 | 3,905 | 5,700 |
| 2026/04/14 | 3,955 | 3,970 | 3,945 | 3,970 | 2,900 |
| 2026/04/13 | 3,945 | 3,960 | 3,920 | 3,955 | 4,100 |
| 2026/04/10 | 3,925 | 3,950 | 3,820 | 3,950 | 2,100 |
| 2026/04/09 | 3,930 | 3,950 | 3,910 | 3,950 | 1,700 |
| 2026/04/08 | 3,910 | 3,940 | 3,910 | 3,940 | 900 |
| 2026/04/07 | 3,940 | 3,940 | 3,920 | 3,925 | 600 |
| 2026/04/06 | 3,975 | 3,975 | 3,905 | 3,965 | 900 |
| 2026/04/03 | 3,900 | 3,975 | 3,900 | 3,975 | 1,500 |
| 2026/03/27 | 3,945 | 4,050 | 3,945 | 4,050 | 3,600 |
| 2026/03/26 | 3,880 | 3,955 | 3,865 | 3,945 | 3,600 |
| 2026/03/25 | 3,760 | 3,880 | 3,760 | 3,880 | 9,000 |
| 2026/03/24 | 3,780 | 3,785 | 3,750 | 3,750 | 4,500 |
| 2026/03/23 | 3,725 | 3,810 | 3,715 | 3,775 | 2,200 |
| 2026/03/19 | 3,875 | 3,875 | 3,750 | 3,785 | 2,900 |
| 2026/03/18 | 3,820 | 3,840 | 3,775 | 3,840 | 1,100 |
| 2026/03/17 | 3,770 | 3,880 | 3,750 | 3,800 | 6,500 |
| 2026/03/16 | 3,750 | 3,800 | 3,705 | 3,740 | 7,900 |
| 2026/03/13 | 3,720 | 3,750 | 3,715 | 3,750 | 4,100 |
| 2026/03/12 | 3,755 | 3,790 | 3,700 | 3,790 | 1,500 |
| 2026/03/11 | 3,695 | 3,735 | 3,695 | 3,735 | 1,400 |
| 2026/03/10 | 3,685 | 3,770 | 3,645 | 3,720 | 7,800 |
| 2026/03/09 | 3,655 | 3,700 | 3,650 | 3,675 | 2,300 |
| 2026/03/06 | 3,700 | 3,785 | 3,700 | 3,720 | 2,700 |
| 2026/03/05 | 3,705 | 3,775 | 3,700 | 3,720 | 1,700 |
| 2026/03/04 | 3,775 | 3,800 | 3,665 | 3,705 | 12,800 |
| 2026/03/03 | 3,825 | 3,830 | 3,770 | 3,775 | 4,800 |
| 2026/03/02 | 3,750 | 3,820 | 3,730 | 3,820 | 8,500 |
| 2026/02/27 | 3,775 | 3,805 | 3,765 | 3,795 | 10,300 |
| 2026/02/26 | 3,745 | 3,860 | 3,735 | 3,750 | 8,200 |
| 2026/02/25 | 3,775 | 3,950 | 3,720 | 3,720 | 16,800 |
| 2026/02/24 | 3,725 | 4,140 | 3,715 | 3,775 | 50,200 |
| 2026/02/20 | 3,700 | 3,940 | 3,610 | 3,795 | 68,600 |
| 2026/02/19 | 3,450 | 3,450 | 3,450 | 3,450 | 5,500 |
| 2026/02/18 | 2,951 | 2,951 | 2,950 | 2,950 | 400 |
| 2026/02/17 | 2,960 | 2,960 | 2,938 | 2,951 | 300 |
| 2026/02/16 | 2,949 | 2,950 | 2,948 | 2,950 | 9,100 |
| 2026/02/13 | 2,918 | 2,920 | 2,918 | 2,920 | 1,000 |
| 2026/02/10 | 2,944 | 2,944 | 2,919 | 2,922 | 500 |
| 2026/02/09 | 2,940 | 2,941 | 2,919 | 2,919 | 2,300 |
| 2026/02/06 | 2,920 | 2,948 | 2,912 | 2,940 | 6,300 |
| 2026/02/05 | 2,904 | 2,950 | 2,861 | 2,920 | 20,700 |
| 2026/02/04 | 2,911 | 2,965 | 2,898 | 2,950 | 6,000 |
| 2026/02/03 | 2,925 | 2,949 | 2,899 | 2,911 | 900 |
| 2026/02/02 | 2,950 | 2,950 | 2,890 | 2,900 | 6,800 |
| 2026/01/30 | 2,890 | 2,950 | 2,826 | 2,950 | 7,900 |
| 2026/01/29 | 2,792 | 2,890 | 2,792 | 2,890 | 9,200 |
| 2026/01/28 | 2,792 | 2,801 | 2,792 | 2,792 | 500 |
| 2026/01/27 | 2,813 | 2,813 | 2,813 | 2,813 | 400 |
| 2026/01/26 | 2,793 | 2,849 | 2,793 | 2,800 | 1,700 |
| 2026/01/23 | 2,803 | 2,803 | 2,795 | 2,795 | 700 |
| 2026/01/22 | 2,801 | 2,824 | 2,801 | 2,807 | 1,200 |
| 2026/01/21 | 2,800 | 2,849 | 2,800 | 2,801 | 1,200 |
| 2026/01/20 | 2,800 | 2,839 | 2,800 | 2,800 | 10,600 |
| 2026/01/19 | 2,800 | 2,801 | 2,790 | 2,800 | 1,500 |
| 2026/01/16 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
| 2026/01/15 | 2,800 | 2,849 | 2,800 | 2,849 | 1,100 |
| 2026/01/14 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2026/01/13 | 2,800 | 2,808 | 2,771 | 2,800 | 1,700 |
| 2026/01/09 | 2,769 | 2,837 | 2,769 | 2,800 | 3,700 |
| 2026/01/08 | 2,800 | 2,806 | 2,755 | 2,800 | 600 |
| 2026/01/07 | 2,830 | 2,850 | 2,829 | 2,850 | 1,900 |
| 2026/01/06 | 2,829 | 2,830 | 2,829 | 2,830 | 500 |
| 2025/12/30 | 2,770 | 2,810 | 2,770 | 2,810 | 900 |
| 2025/12/29 | 2,768 | 2,770 | 2,753 | 2,769 | 2,200 |
| 2025/12/26 | 2,770 | 2,770 | 2,768 | 2,768 | 300 |
| 2025/12/25 | 2,729 | 2,769 | 2,729 | 2,769 | 5,200 |
| 2025/12/24 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2025/12/23 | 2,718 | 2,718 | 2,718 | 2,718 | 300 |
| 2025/12/22 | 2,718 | 2,718 | 2,718 | 2,718 | 800 |
| 2025/12/19 | 2,735 | 2,735 | 2,719 | 2,719 | 2,300 |
| 2025/12/18 | 2,723 | 2,723 | 2,723 | 2,723 | 200 |
| 2025/12/17 | 2,745 | 2,749 | 2,717 | 2,745 | 2,300 |
| 2025/12/16 | 2,741 | 2,741 | 2,720 | 2,738 | 600 |
| 2025/12/15 | 2,718 | 2,718 | 2,718 | 2,718 | 300 |
| 2025/12/12 | 2,743 | 2,748 | 2,718 | 2,741 | 600 |
| 2025/12/11 | 2,726 | 2,730 | 2,726 | 2,730 | 200 |
| 2025/12/10 | 2,718 | 2,718 | 2,717 | 2,717 | 800 |
| 2025/12/09 | 2,725 | 2,725 | 2,725 | 2,725 | 300 |
| 2025/12/08 | 2,741 | 2,741 | 2,725 | 2,726 | 800 |
| 2025/12/05 | 2,725 | 2,741 | 2,725 | 2,741 | 500 |
| 2025/12/04 | 2,718 | 2,722 | 2,718 | 2,722 | 900 |
| 2025/12/03 | 2,716 | 2,716 | 2,716 | 2,716 | 300 |
| 2025/12/02 | 2,766 | 2,766 | 2,716 | 2,716 | 200 |
| 2025/12/01 | 2,790 | 2,790 | 2,711 | 2,722 | 1,000 |
| 2025/11/28 | 2,700 | 2,744 | 2,700 | 2,744 | 4,000 |
| 2025/11/27 | 2,696 | 2,696 | 2,696 | 2,696 | 400 |
| 2025/11/26 | 2,657 | 2,680 | 2,657 | 2,680 | 1,400 |
| 2025/11/25 | 2,655 | 2,680 | 2,655 | 2,680 | 2,700 |
| 2025/11/21 | 2,676 | 2,686 | 2,657 | 2,686 | 1,800 |
| 2025/11/20 | 2,698 | 2,698 | 2,668 | 2,676 | 3,100 |
| 2025/11/19 | 2,698 | 2,698 | 2,669 | 2,669 | 900 |
| 2025/11/18 | 2,697 | 2,697 | 2,670 | 2,670 | 600 |
| 2025/11/17 | 2,662 | 2,676 | 2,662 | 2,662 | 900 |
| 2025/11/14 | 2,650 | 2,683 | 2,650 | 2,657 | 2,900 |
| 2025/11/13 | 2,705 | 2,705 | 2,641 | 2,697 | 1,000 |
| 2025/11/12 | 2,660 | 2,660 | 2,659 | 2,660 | 2,000 |
| 2025/11/11 | 2,675 | 2,684 | 2,660 | 2,660 | 1,800 |
| 2025/11/10 | 2,725 | 2,725 | 2,725 | 2,725 | 2,700 |
| 2025/11/07 | 2,641 | 2,681 | 2,641 | 2,681 | 800 |
| 2025/11/06 | 2,652 | 2,652 | 2,640 | 2,640 | 1,500 |
| 2025/11/05 | 2,798 | 2,798 | 2,602 | 2,675 | 6,300 |
| 2025/11/04 | 2,797 | 2,797 | 2,797 | 2,797 | 100 |
| 2025/10/31 | 2,743 | 2,750 | 2,743 | 2,750 | 200 |
| 2025/10/30 | 2,736 | 2,758 | 2,736 | 2,758 | 2,600 |
| 2025/10/29 | 2,724 | 2,780 | 2,702 | 2,780 | 1,400 |
| 2025/10/28 | 2,768 | 2,773 | 2,719 | 2,719 | 600 |
| 2025/10/27 | 2,745 | 2,778 | 2,745 | 2,773 | 1,400 |
| 2025/10/24 | 2,728 | 2,745 | 2,728 | 2,745 | 500 |
| 2025/10/23 | 2,703 | 2,780 | 2,701 | 2,735 | 2,000 |
| 2025/10/22 | 2,750 | 2,750 | 2,715 | 2,715 | 300 |
| 2025/10/21 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2025/10/20 | 2,750 | 2,750 | 2,700 | 2,700 | 200 |
| 2025/10/17 | 2,713 | 2,713 | 2,700 | 2,700 | 200 |
| 2025/10/16 | 2,727 | 2,730 | 2,727 | 2,730 | 10,300 |
| 2025/10/15 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
| 2025/10/14 | 2,730 | 2,730 | 2,680 | 2,705 | 500 |
| 2025/10/10 | 2,701 | 2,724 | 2,701 | 2,710 | 1,500 |
| 2025/10/09 | 2,741 | 2,741 | 2,699 | 2,725 | 3,400 |
| 2025/10/08 | 2,741 | 2,786 | 2,710 | 2,752 | 3,900 |
| 2025/10/07 | 2,740 | 2,763 | 2,734 | 2,750 | 5,300 |
| 2025/10/06 | 2,793 | 2,793 | 2,764 | 2,764 | 1,100 |
| 2025/10/03 | 2,738 | 2,750 | 2,716 | 2,745 | 1,600 |
| 2025/10/02 | 2,793 | 2,793 | 2,738 | 2,777 | 1,900 |
| 2025/10/01 | 2,795 | 2,795 | 2,792 | 2,795 | 2,900 |
| 2025/09/30 | 2,748 | 2,797 | 2,738 | 2,757 | 3,800 |
| 2025/09/29 | 2,796 | 2,796 | 2,750 | 2,795 | 600 |
| 2025/09/26 | 2,800 | 2,800 | 2,741 | 2,760 | 400 |
| 2025/09/25 | 2,741 | 2,792 | 2,741 | 2,770 | 5,600 |
| 2025/09/24 | 2,792 | 2,792 | 2,694 | 2,741 | 4,700 |
| 2025/09/22 | 2,700 | 2,800 | 2,700 | 2,769 | 11,800 |
| 2025/09/19 | 2,632 | 2,671 | 2,631 | 2,671 | 13,400 |
| 2025/09/18 | 2,598 | 2,654 | 2,598 | 2,615 | 4,500 |
| 2025/09/17 | 2,615 | 2,622 | 2,596 | 2,622 | 2,200 |
| 2025/09/16 | 2,596 | 2,596 | 2,596 | 2,596 | 100 |
| 2025/09/12 | 2,613 | 2,613 | 2,596 | 2,596 | 1,300 |
| 2025/09/11 | 2,604 | 2,604 | 2,593 | 2,598 | 10,400 |
| 2025/09/10 | 2,546 | 2,602 | 2,546 | 2,595 | 81,400 |
| 2025/09/09 | 2,595 | 2,595 | 2,574 | 2,595 | 9,300 |
| 2025/09/08 | 2,595 | 2,623 | 2,593 | 2,623 | 3,200 |
| 2025/09/05 | 2,595 | 2,605 | 2,595 | 2,595 | 300 |
| 2025/09/03 | 2,544 | 2,604 | 2,520 | 2,582 | 2,500 |
| 2025/09/02 | 2,592 | 2,598 | 2,566 | 2,566 | 1,000 |
| 2025/09/01 | 2,600 | 2,600 | 2,572 | 2,572 | 1,400 |
| 2025/08/29 | 2,589 | 2,609 | 2,589 | 2,609 | 700 |
| 2025/08/28 | 2,529 | 2,608 | 2,529 | 2,608 | 1,000 |
| 2025/08/27 | 2,579 | 2,579 | 2,515 | 2,553 | 4,500 |
| 2025/08/26 | 2,575 | 2,612 | 2,572 | 2,605 | 2,700 |
| 2025/08/25 | 2,612 | 2,612 | 2,510 | 2,573 | 4,000 |
| 2025/08/22 | 2,594 | 2,634 | 2,594 | 2,624 | 1,500 |
| 2025/08/21 | 2,600 | 2,613 | 2,598 | 2,598 | 2,100 |
| 2025/08/20 | 2,605 | 2,605 | 2,584 | 2,587 | 600 |