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 |
---|---|---|---|---|---|
1998/12/29 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/28 | 401 | 409 | 401 | 409 | 2,000 |
1998/12/25 | 425 | 425 | 410 | 410 | 5,000 |
1998/12/24 | 415 | 415 | 410 | 410 | 3,000 |
1998/12/22 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/18 | 422 | 423 | 422 | 423 | 2,000 |
1998/12/17 | 423 | 423 | 423 | 423 | 1,000 |
1998/12/16 | 425 | 425 | 425 | 425 | 1,000 |
1998/12/14 | 425 | 425 | 425 | 425 | 1,000 |
1998/12/11 | 425 | 425 | 425 | 425 | 2,000 |
1998/12/10 | 430 | 433 | 429 | 432 | 14,000 |
1998/12/09 | 410 | 410 | 410 | 410 | 3,000 |
1998/12/08 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/07 | 400 | 401 | 400 | 400 | 9,000 |
1998/12/01 | 420 | 420 | 420 | 420 | 3,000 |
1998/11/30 | 420 | 420 | 420 | 420 | 2,000 |
1998/11/27 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/26 | 415 | 415 | 400 | 405 | 24,000 |
1998/11/25 | 416 | 416 | 410 | 415 | 10,000 |
1998/11/24 | 416 | 416 | 416 | 416 | 1,000 |
1998/11/19 | 405 | 405 | 401 | 401 | 3,000 |
1998/11/17 | 401 | 401 | 401 | 401 | 1,000 |
1998/11/12 | 413 | 413 | 413 | 413 | 1,000 |
1998/11/05 | 420 | 420 | 410 | 410 | 5,000 |
1998/11/04 | 420 | 420 | 420 | 420 | 10,000 |
1998/11/02 | 420 | 420 | 420 | 420 | 2,000 |
1998/10/30 | 420 | 420 | 420 | 420 | 2,000 |
1998/10/28 | 430 | 430 | 430 | 430 | 2,000 |
1998/10/27 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/23 | 430 | 430 | 430 | 430 | 5,000 |
1998/10/20 | 412 | 412 | 412 | 412 | 1,000 |
1998/10/16 | 425 | 425 | 425 | 425 | 3,000 |
1998/10/14 | 410 | 410 | 410 | 410 | 3,000 |
1998/10/13 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/12 | 410 | 410 | 400 | 410 | 7,000 |
1998/10/05 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/02 | 412 | 412 | 412 | 412 | 4,000 |
1998/09/30 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/25 | 411 | 412 | 411 | 412 | 33,000 |
1998/09/24 | 411 | 420 | 411 | 411 | 34,000 |
1998/09/22 | 411 | 411 | 411 | 411 | 16,000 |
1998/09/21 | 411 | 411 | 410 | 411 | 21,000 |
1998/09/18 | 411 | 411 | 410 | 411 | 13,000 |
1998/09/11 | 430 | 430 | 410 | 410 | 7,000 |
1998/09/08 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/02 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/01 | 435 | 435 | 410 | 410 | 5,000 |
1998/08/31 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/27 | 480 | 480 | 480 | 480 | 9,000 |
1998/08/26 | 503 | 503 | 503 | 503 | 5,000 |
1998/08/25 | 490 | 495 | 490 | 495 | 5,000 |
1998/08/21 | 495 | 495 | 495 | 495 | 1,000 |
1998/08/20 | 503 | 503 | 495 | 495 | 2,000 |
1998/08/19 | 491 | 491 | 491 | 491 | 1,000 |
1998/08/17 | 480 | 480 | 480 | 480 | 5,000 |
1998/08/14 | 495 | 495 | 490 | 490 | 3,000 |
1998/08/12 | 498 | 498 | 498 | 498 | 1,000 |
1998/08/07 | 510 | 511 | 510 | 511 | 2,000 |
1998/08/06 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/24 | 550 | 550 | 542 | 542 | 13,000 |
1998/07/23 | 512 | 512 | 510 | 510 | 2,000 |
1998/07/21 | 519 | 519 | 503 | 503 | 5,000 |
1998/07/17 | 503 | 503 | 490 | 490 | 6,000 |
1998/07/16 | 503 | 503 | 503 | 503 | 2,000 |
1998/07/15 | 501 | 505 | 501 | 505 | 32,000 |
1998/07/14 | 505 | 505 | 501 | 501 | 6,000 |
1998/07/10 | 500 | 500 | 500 | 500 | 14,000 |
1998/07/09 | 520 | 520 | 500 | 510 | 37,000 |
1998/07/08 | 520 | 520 | 520 | 520 | 8,000 |
1998/07/07 | 530 | 530 | 520 | 520 | 5,000 |
1998/07/06 | 530 | 530 | 530 | 530 | 4,000 |
1998/07/03 | 530 | 535 | 530 | 535 | 5,000 |
1998/07/02 | 530 | 540 | 530 | 535 | 28,000 |
1998/07/01 | 530 | 530 | 530 | 530 | 2,000 |
1998/06/25 | 540 | 540 | 540 | 540 | 3,000 |
1998/06/23 | 530 | 530 | 530 | 530 | 1,000 |
1998/06/11 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/10 | 530 | 540 | 530 | 540 | 9,000 |
1998/06/05 | 510 | 510 | 505 | 505 | 4,000 |
1998/06/04 | 517 | 517 | 517 | 517 | 1,000 |
1998/05/29 | 500 | 501 | 500 | 501 | 3,000 |
1998/05/28 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/25 | 540 | 540 | 540 | 540 | 4,000 |
1998/05/22 | 500 | 500 | 500 | 500 | 3,000 |
1998/05/21 | 499 | 500 | 499 | 500 | 3,000 |
1998/05/20 | 499 | 499 | 499 | 499 | 7,000 |
1998/05/19 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/13 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/11 | 500 | 500 | 500 | 500 | 3,000 |
1998/05/08 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/01 | 500 | 500 | 490 | 490 | 4,000 |
1998/04/30 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/27 | 521 | 521 | 521 | 521 | 1,000 |
1998/04/24 | 521 | 521 | 521 | 521 | 2,000 |
1998/04/23 | 520 | 520 | 520 | 520 | 2,000 |
1998/04/22 | 531 | 531 | 520 | 520 | 10,000 |
1998/04/21 | 550 | 550 | 530 | 530 | 4,000 |
1998/04/20 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/16 | 550 | 551 | 550 | 550 | 14,000 |
1998/04/14 | 550 | 560 | 550 | 560 | 3,000 |
1998/04/02 | 580 | 580 | 580 | 580 | 7,000 |
1998/04/01 | 580 | 580 | 580 | 580 | 5,000 |
1998/03/31 | 599 | 599 | 580 | 580 | 6,000 |
1998/03/27 | 599 | 599 | 599 | 599 | 1,000 |
1998/03/25 | 620 | 620 | 620 | 620 | 2,000 |
1998/03/24 | 585 | 585 | 585 | 585 | 1,000 |
1998/03/20 | 585 | 589 | 585 | 589 | 3,000 |
1998/03/19 | 585 | 585 | 585 | 585 | 2,000 |
1998/03/18 | 581 | 585 | 581 | 585 | 13,000 |
1998/03/17 | 580 | 580 | 580 | 580 | 19,000 |
1998/03/16 | 590 | 590 | 590 | 590 | 1,000 |
1998/03/13 | 590 | 590 | 590 | 590 | 3,000 |
1998/03/12 | 590 | 590 | 590 | 590 | 3,000 |
1998/03/11 | 590 | 590 | 590 | 590 | 6,000 |
1998/03/10 | 598 | 598 | 590 | 592 | 10,000 |
1998/03/09 | 599 | 599 | 599 | 599 | 3,000 |
1998/03/05 | 600 | 600 | 590 | 590 | 6,000 |
1998/03/04 | 600 | 600 | 600 | 600 | 7,000 |
1998/03/03 | 608 | 608 | 600 | 600 | 5,000 |
1998/02/27 | 600 | 610 | 597 | 597 | 4,000 |
1998/02/26 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/25 | 579 | 580 | 570 | 580 | 28,000 |
1998/02/24 | 580 | 580 | 580 | 580 | 1,000 |
1998/02/23 | 585 | 585 | 585 | 585 | 1,000 |
1998/02/20 | 590 | 590 | 585 | 585 | 5,000 |
1998/02/19 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/18 | 592 | 592 | 590 | 591 | 6,000 |
1998/02/16 | 599 | 599 | 599 | 599 | 1,000 |
1998/02/13 | 610 | 610 | 600 | 600 | 8,000 |
1998/02/12 | 610 | 610 | 610 | 610 | 8,000 |
1998/02/10 | 630 | 630 | 610 | 610 | 4,000 |
1998/02/09 | 650 | 650 | 635 | 637 | 7,000 |
1998/02/06 | 615 | 650 | 615 | 639 | 22,000 |
1998/02/05 | 585 | 640 | 585 | 615 | 44,000 |
1998/02/04 | 590 | 595 | 581 | 585 | 17,000 |
1998/02/03 | 570 | 586 | 570 | 585 | 20,000 |
1998/02/02 | 580 | 580 | 570 | 570 | 5,000 |
1998/01/30 | 601 | 601 | 589 | 589 | 11,000 |
1998/01/29 | 606 | 610 | 590 | 600 | 27,000 |
1998/01/28 | 604 | 615 | 604 | 615 | 2,000 |
1998/01/27 | 590 | 604 | 590 | 600 | 14,000 |
1998/01/26 | 560 | 620 | 560 | 590 | 23,000 |
1998/01/23 | 560 | 560 | 560 | 560 | 4,000 |
1998/01/22 | 545 | 556 | 545 | 550 | 22,000 |
1998/01/21 | 546 | 555 | 545 | 545 | 7,000 |
1998/01/20 | 530 | 545 | 530 | 545 | 7,000 |
1998/01/19 | 526 | 545 | 520 | 520 | 10,000 |
1998/01/16 | 485 | 495 | 483 | 495 | 18,000 |
1998/01/14 | 490 | 490 | 489 | 489 | 3,000 |
1998/01/13 | 495 | 495 | 491 | 495 | 3,000 |
1998/01/12 | 499 | 499 | 499 | 499 | 1,000 |
1998/01/09 | 528 | 530 | 528 | 528 | 5,000 |
1998/01/08 | 479 | 559 | 479 | 548 | 43,000 |
1998/01/07 | 466 | 479 | 460 | 479 | 18,000 |
1998/01/06 | 470 | 470 | 467 | 467 | 2,000 |