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
1994/12/30 2,360 2,440 2,340 2,380 11,000
1994/12/29 2,350 2,380 2,310 2,370 20,000
1994/12/28 2,260 2,300 2,250 2,300 9,000
1994/12/27 2,230 2,250 2,210 2,210 5,000
1994/12/26 2,250 2,250 2,230 2,230 4,000
1994/12/22 2,230 2,340 2,230 2,230 6,000
1994/12/21 2,180 2,200 2,170 2,190 10,000
1994/12/20 2,160 2,170 2,160 2,170 2,000
1994/12/19 2,200 2,200 2,170 2,170 11,000
1994/12/16 2,290 2,290 2,200 2,200 8,000
1994/12/15 2,270 2,270 2,250 2,250 8,000
1994/12/14 2,300 2,310 2,160 2,310 18,000
1994/12/13 2,230 2,350 2,210 2,350 7,000
1994/12/12 2,250 2,250 2,250 2,250 2,000
1994/12/09 2,520 2,560 2,300 2,370 33,000
1994/12/08 2,640 2,840 2,480 2,600 213,000
1994/12/07 2,190 2,520 2,190 2,440 40,000
1994/12/06 2,100 2,120 2,080 2,120 5,000
1994/12/05 2,100 2,100 2,100 2,100 1,000
1994/12/02 2,100 2,100 2,100 2,100 2,000
1994/12/01 2,100 2,100 2,100 2,100 7,000
1994/11/30 2,000 2,100 2,000 2,100 2,000
1994/11/29 2,050 2,060 2,050 2,050 6,000
1994/11/25 2,050 2,050 2,050 2,050 2,000
1994/11/22 2,000 2,110 2,000 2,110 6,000
1994/11/21 2,110 2,110 2,110 2,110 2,000
1994/11/18 2,110 2,120 2,110 2,110 23,000
1994/11/15 2,100 2,100 2,100 2,100 7,000
1994/11/14 2,000 2,100 2,000 2,100 3,000
1994/11/11 2,040 2,040 2,000 2,000 7,000
1994/11/09 2,200 2,200 2,200 2,200 1,000
1994/11/08 2,050 2,050 2,050 2,050 3,000
1994/11/07 2,070 2,070 2,050 2,050 13,000
1994/11/04 2,070 2,070 2,070 2,070 1,000
1994/11/02 2,050 2,050 2,050 2,050 3,000
1994/11/01 2,000 2,000 2,000 2,000 3,000
1994/10/28 2,150 2,200 2,150 2,200 2,000
1994/10/25 2,270 2,270 2,270 2,270 2,000
1994/10/24 2,270 2,270 2,270 2,270 1,000
1994/10/21 2,310 2,310 2,310 2,310 1,000
1994/10/18 2,240 2,330 2,230 2,290 12,000
1994/10/14 2,380 2,380 2,380 2,380 2,000
1994/10/12 2,350 2,450 2,350 2,450 8,000
1994/10/11 2,310 2,310 2,310 2,310 2,000
1994/10/07 2,230 2,230 2,230 2,230 2,000
1994/10/06 2,250 2,250 2,230 2,230 2,000
1994/09/30 2,300 2,300 2,300 2,300 2,000
1994/09/22 2,340 2,340 2,330 2,330 3,000
1994/09/21 2,350 2,350 2,350 2,350 1,000
1994/09/13 2,410 2,410 2,400 2,400 3,000
1994/09/12 2,400 2,400 2,380 2,400 4,000
1994/09/08 2,380 2,380 2,380 2,380 3,000
1994/09/07 2,400 2,400 2,400 2,400 3,000
1994/09/06 2,410 2,410 2,410 2,410 3,000
1994/09/05 2,410 2,410 2,410 2,410 2,000
1994/09/01 2,410 2,410 2,410 2,410 3,000
1994/08/29 2,440 2,440 2,440 2,440 1,000
1994/08/25 2,450 2,450 2,450 2,450 1,000
1994/08/22 2,450 2,450 2,450 2,450 2,000
1994/08/19 2,480 2,480 2,480 2,480 2,000
1994/08/18 2,480 2,500 2,480 2,490 9,000
1994/08/17 2,490 2,490 2,490 2,490 1,000
1994/08/12 2,480 2,480 2,450 2,480 7,000
1994/08/11 2,500 2,500 2,450 2,450 4,000
1994/08/05 2,580 2,600 2,580 2,600 3,000
1994/08/04 2,580 2,600 2,580 2,600 2,000
1994/08/02 2,580 2,580 2,580 2,580 3,000
1994/07/26 2,580 2,580 2,580 2,580 5,000
1994/07/25 2,580 2,580 2,580 2,580 4,000
1994/07/21 2,520 2,520 2,500 2,500 3,000
1994/07/20 2,500 2,510 2,500 2,500 13,000
1994/07/19 2,550 2,550 2,500 2,500 29,000
1994/07/18 2,590 2,590 2,590 2,590 1,000
1994/07/14 2,650 2,650 2,650 2,650 1,000
1994/07/12 2,690 2,690 2,660 2,660 6,000
1994/07/08 2,720 2,720 2,700 2,710 13,000
1994/07/07 2,710 2,710 2,710 2,710 9,000
1994/07/06 2,700 2,720 2,700 2,710 18,000
1994/07/05 2,600 2,700 2,600 2,700 14,000
1994/07/04 2,610 2,610 2,570 2,570 5,000
1994/07/01 2,600 2,700 2,600 2,650 26,000
1994/06/30 2,550 2,690 2,550 2,690 22,000
1994/06/29 2,500 2,600 2,500 2,600 10,000
1994/06/28 2,520 2,520 2,510 2,510 7,000
1994/06/27 2,500 2,500 2,500 2,500 5,000
1994/06/24 2,660 2,660 2,550 2,550 19,000
1994/06/23 2,660 2,660 2,620 2,620 2,000
1994/06/22 2,590 2,600 2,550 2,550 15,000
1994/06/21 2,680 2,680 2,650 2,660 19,000
1994/06/20 2,800 2,800 2,670 2,680 67,000
1994/06/17 2,540 2,810 2,510 2,800 86,000
1994/06/16 2,350 2,500 2,350 2,500 95,000
1994/06/15 2,310 2,350 2,310 2,350 20,000
1994/06/14 2,310 2,310 2,280 2,300 14,000
1994/06/13 2,300 2,310 2,280 2,300 15,000
1994/06/10 2,290 2,290 2,270 2,290 8,000
1994/06/09 2,250 2,260 2,230 2,230 5,000
1994/06/08 2,180 2,200 2,170 2,170 4,000
1994/06/07 2,130 2,150 2,130 2,150 6,000
1994/06/06 2,140 2,140 2,110 2,110 7,000
1994/06/03 2,160 2,160 2,160 2,160 3,000
1994/06/02 2,200 2,200 2,170 2,170 7,000
1994/06/01 2,200 2,210 2,180 2,180 12,000
1994/05/31 2,170 2,170 2,170 2,170 2,000
1994/05/30 2,170 2,170 2,170 2,170 1,000
1994/05/27 2,120 2,170 2,120 2,170 4,000
1994/05/26 2,180 2,200 2,180 2,180 7,000
1994/05/25 2,100 2,120 2,100 2,120 5,000
1994/05/24 2,100 2,100 2,100 2,100 2,000
1994/05/18 2,300 2,300 2,210 2,290 10,000
1994/05/17 2,300 2,300 2,300 2,300 3,000
1994/05/16 2,300 2,350 2,300 2,310 49,000
1994/05/13 2,240 2,290 2,240 2,290 46,000
1994/05/12 2,240 2,240 2,220 2,240 4,000
1994/05/11 2,230 2,240 2,200 2,230 19,000
1994/05/10 2,180 2,230 2,180 2,230 5,000
1994/05/09 2,240 2,240 2,170 2,170 16,000
1994/05/06 2,170 2,240 2,170 2,240 35,000
1994/05/02 2,110 2,150 2,100 2,150 16,000
1994/04/28 2,110 2,120 2,100 2,100 6,000
1994/04/27 2,100 2,100 2,080 2,100 18,000
1994/04/26 2,100 2,100 2,080 2,080 11,000
1994/04/25 2,140 2,150 2,140 2,140 25,000
1994/04/22 2,090 2,120 2,090 2,100 12,000
1994/04/21 2,060 2,100 2,060 2,100 19,000
1994/04/20 2,090 2,120 2,090 2,090 12,000
1994/04/19 2,060 2,060 2,060 2,060 8,000
1994/04/18 2,040 2,100 2,040 2,060 51,000
1994/04/15 2,010 2,010 2,000 2,000 10,000
1994/04/14 2,000 2,030 2,000 2,030 21,000
1994/04/13 1,940 1,970 1,930 1,970 5,000
1994/04/12 1,980 1,980 1,980 1,980 1,000
1994/04/08 2,000 2,050 2,000 2,050 36,000
1994/04/07 2,050 2,060 2,000 2,000 9,000
1994/04/06 2,000 2,070 2,000 2,050 40,000
1994/04/05 1,890 2,000 1,890 2,000 12,000
1994/04/04 1,900 1,900 1,880 1,880 6,000
1994/04/01 1,850 1,900 1,850 1,900 11,000
1994/03/31 1,890 1,890 1,890 1,890 3,000
1994/03/30 1,900 1,920 1,900 1,920 5,000
1994/03/29 1,920 1,920 1,920 1,920 9,000
1994/03/28 1,910 1,920 1,910 1,920 7,000
1994/03/24 1,910 1,910 1,910 1,910 2,000
1994/03/23 1,990 1,990 1,890 1,890 5,000
1994/03/22 2,030 2,030 1,970 1,970 17,000
1994/03/18 2,100 2,110 2,010 2,060 62,000
1994/03/17 1,940 2,070 1,920 2,070 85,000
1994/03/16 1,850 1,900 1,830 1,900 19,000
1994/03/15 1,850 1,850 1,820 1,850 22,000
1994/03/14 1,850 1,850 1,850 1,850 6,000
1994/03/11 1,890 1,890 1,850 1,870 18,000
1994/03/10 1,900 1,900 1,860 1,890 9,000
1994/03/09 1,950 1,950 1,860 1,920 46,000
1994/03/08 1,840 1,960 1,840 1,900 107,000
1994/03/07 1,720 1,810 1,700 1,800 45,000
1994/03/04 1,630 1,690 1,630 1,690 13,000
1994/03/03 1,630 1,630 1,630 1,630 1,000
1994/03/02 1,660 1,660 1,660 1,660 1,000
1994/03/01 1,680 1,700 1,660 1,700 7,000
1994/02/28 1,700 1,700 1,700 1,700 2,000
1994/02/25 1,680 1,700 1,680 1,700 7,000
1994/02/24 1,630 1,650 1,630 1,650 3,000
1994/02/23 1,520 1,600 1,510 1,600 4,000
1994/02/22 1,530 1,530 1,530 1,530 1,000
1994/02/21 1,510 1,510 1,510 1,510 1,000
1994/02/18 1,550 1,550 1,530 1,530 4,000
1994/02/16 1,500 1,550 1,500 1,550 4,000
1994/02/15 1,500 1,500 1,500 1,500 4,000
1994/02/14 1,500 1,500 1,500 1,500 1,000
1994/02/10 1,590 1,590 1,590 1,590 1,000
1994/02/09 1,650 1,650 1,600 1,600 5,000
1994/02/08 1,580 1,650 1,580 1,650 4,000
1994/02/07 1,590 1,590 1,570 1,570 4,000
1994/02/03 1,600 1,600 1,600 1,600 5,000
1994/02/02 1,690 1,690 1,610 1,620 5,000
1994/02/01 1,650 1,700 1,650 1,700 5,000
1994/01/31 1,600 1,650 1,600 1,650 7,000
1994/01/28 1,590 1,590 1,530 1,530 6,000
1994/01/27 1,530 1,590 1,530 1,590 2,000
1994/01/26 1,480 1,480 1,480 1,480 3,000
1994/01/25 1,550 1,550 1,470 1,480 5,000
1994/01/21 1,580 1,580 1,530 1,530 4,000
1994/01/20 1,630 1,630 1,600 1,600 8,000
1994/01/19 1,600 1,600 1,600 1,600 1,000
1994/01/18 1,680 1,690 1,670 1,670 8,000
1994/01/17 1,650 1,700 1,650 1,700 6,000
1994/01/14 1,640 1,650 1,640 1,650 5,000
1994/01/13 1,550 1,650 1,550 1,650 16,000
1994/01/12 1,520 1,550 1,520 1,550 4,000
1994/01/11 1,450 1,520 1,450 1,520 11,000
1994/01/10 1,430 1,450 1,430 1,430 10,000
1994/01/07 1,400 1,400 1,400 1,400 1,000
1994/01/06 1,390 1,400 1,390 1,390 11,000
1994/01/05 1,390 1,390 1,390 1,390 1,000

このページの先頭へ