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
1999/12/28 320 320 320 320 1,000
1999/12/27 328 328 313 313 8,000
1999/12/24 338 338 327 328 5,000
1999/12/22 324 324 323 323 3,000
1999/12/20 330 345 321 321 12,000
1999/12/17 346 347 320 320 7,000
1999/12/16 339 345 339 345 11,000
1999/12/15 336 336 325 335 10,000
1999/12/14 335 336 335 336 3,000
1999/12/13 336 336 336 336 1,000
1999/12/10 357 357 330 335 10,000
1999/12/08 340 340 330 330 5,000
1999/12/07 341 341 333 333 4,000
1999/12/06 331 331 331 331 2,000
1999/12/03 335 335 330 330 2,000
1999/12/02 330 330 330 330 1,000
1999/12/01 321 325 321 325 3,000
1999/11/30 334 339 313 313 22,000
1999/11/29 360 365 331 331 7,000
1999/11/26 375 375 365 370 5,000
1999/11/25 400 400 350 350 14,000
1999/11/24 440 440 380 380 57,000
1999/11/22 380 430 380 430 56,000
1999/11/19 350 350 350 350 1,000
1999/11/18 350 351 350 350 6,000
1999/11/17 380 380 301 305 12,000
1999/11/16 330 360 330 360 19,000
1999/11/15 295 345 295 345 18,000
1999/11/12 310 310 290 290 13,000
1999/11/11 331 331 320 320 9,000
1999/11/10 341 341 330 330 6,000
1999/11/09 348 348 341 341 3,000
1999/11/08 340 349 340 340 9,000
1999/11/05 360 360 340 340 9,000
1999/11/04 360 361 360 360 3,000
1999/11/02 370 370 360 360 5,000
1999/10/28 360 360 360 360 2,000
1999/10/27 365 365 365 365 2,000
1999/10/25 380 380 380 380 2,000
1999/10/22 380 380 360 360 3,000
1999/10/21 380 380 380 380 4,000
1999/10/19 360 360 360 360 1,000
1999/10/18 380 380 360 360 10,000
1999/10/15 398 400 398 400 5,000
1999/10/14 400 400 400 400 1,000
1999/10/13 409 409 400 400 10,000
1999/10/12 380 413 380 413 7,000
1999/10/08 380 380 380 380 1,000
1999/10/07 376 376 376 376 3,000
1999/10/06 380 380 371 371 7,000
1999/10/05 400 400 370 380 6,000
1999/10/04 436 436 410 410 2,000
1999/09/29 378 378 376 376 6,000
1999/09/28 380 381 380 381 3,000
1999/09/27 390 390 356 361 7,000
1999/09/24 404 404 390 390 8,000
1999/09/22 410 410 399 399 8,000
1999/09/21 431 431 408 408 11,000
1999/09/20 431 435 430 430 13,000
1999/09/17 425 425 425 425 3,000
1999/09/16 440 440 420 425 12,000
1999/09/14 440 450 420 425 20,000
1999/09/13 421 430 416 430 23,000
1999/09/10 440 440 405 405 23,000
1999/09/09 475 475 440 440 26,000
1999/09/08 436 490 436 475 95,000
1999/09/07 416 440 416 425 50,000
1999/09/06 371 423 371 412 28,000
1999/09/03 356 360 356 356 7,000
1999/09/02 374 374 355 356 8,000
1999/09/01 375 375 375 375 2,000
1999/08/31 379 379 375 375 2,000
1999/08/30 385 390 385 390 2,000
1999/08/25 380 380 380 380 6,000
1999/08/24 369 369 369 369 1,000
1999/08/23 380 380 370 370 3,000
1999/08/20 351 370 351 370 3,000
1999/08/19 370 370 350 350 9,000
1999/08/18 376 376 375 375 7,000
1999/08/17 376 376 375 375 6,000
1999/08/16 386 386 375 375 4,000
1999/08/12 390 390 390 390 1,000
1999/08/10 376 380 375 380 3,000
1999/08/09 351 360 351 360 3,000
1999/08/06 360 360 350 351 4,000
1999/08/05 360 360 360 360 3,000
1999/08/04 382 382 360 360 6,000
1999/08/03 380 380 380 380 1,000
1999/08/02 375 380 375 380 14,000
1999/07/29 376 376 375 376 7,000
1999/07/28 375 376 375 375 8,000
1999/07/27 379 379 375 375 4,000
1999/07/26 383 385 380 380 15,000
1999/07/23 400 400 381 383 12,000
1999/07/22 405 405 400 400 11,000
1999/07/21 410 410 405 405 3,000
1999/07/19 406 410 405 410 5,000
1999/07/16 410 417 401 417 12,000
1999/07/15 410 410 401 401 13,000
1999/07/14 410 410 402 410 9,000
1999/07/13 420 420 415 419 5,000
1999/07/12 420 420 405 410 11,000
1999/07/09 421 430 420 420 9,000
1999/07/08 440 440 400 400 16,000
1999/07/07 400 450 400 450 31,000
1999/07/06 390 400 385 385 21,000
1999/07/05 391 391 380 390 4,000
1999/07/02 400 400 400 400 7,000
1999/07/01 395 400 395 400 16,000
1999/06/30 391 391 380 380 13,000
1999/06/29 385 385 385 385 7,000
1999/06/28 390 390 386 386 3,000
1999/06/25 400 400 385 385 16,000
1999/06/24 403 403 400 400 10,000
1999/06/23 410 410 401 401 10,000
1999/06/22 400 410 400 410 18,000
1999/06/21 404 408 385 399 38,000
1999/06/18 405 418 405 407 28,000
1999/06/17 465 465 404 404 26,000
1999/06/16 451 470 451 465 20,000
1999/06/15 455 455 446 446 15,000
1999/06/14 451 455 441 455 27,000
1999/06/11 463 467 451 451 46,000
1999/06/10 415 473 414 460 56,000
1999/06/09 408 408 403 403 7,000
1999/06/08 400 425 400 403 41,000
1999/06/07 400 401 400 400 10,000
1999/06/04 397 400 395 400 13,000
1999/06/03 395 395 395 395 3,000
1999/06/02 396 400 395 400 13,000
1999/06/01 396 400 396 396 4,000
1999/05/31 395 400 395 395 11,000
1999/05/27 381 394 380 394 8,000
1999/05/26 380 390 380 390 3,000
1999/05/25 395 395 380 380 9,000
1999/05/24 390 400 385 395 29,000
1999/05/21 396 400 390 390 9,000
1999/05/20 396 397 396 396 4,000
1999/05/19 400 400 396 396 2,000
1999/05/18 400 400 396 400 13,000
1999/05/17 400 400 395 395 9,000
1999/05/14 400 400 400 400 10,000
1999/05/13 400 400 400 400 5,000
1999/05/12 400 405 400 400 3,000
1999/05/11 402 402 402 402 4,000
1999/05/10 400 410 400 410 23,000
1999/05/07 410 410 400 400 20,000
1999/05/06 391 415 391 410 11,000
1999/04/30 396 400 387 387 10,000
1999/04/28 386 390 386 386 11,000
1999/04/27 390 390 381 381 14,000
1999/04/26 385 385 380 385 16,000
1999/04/23 375 390 375 385 23,000
1999/04/22 380 380 380 380 2,000
1999/04/21 390 390 390 390 7,000
1999/04/20 400 400 390 390 7,000
1999/04/19 410 410 391 400 18,000
1999/04/16 400 410 400 410 6,000
1999/04/15 410 410 409 410 9,000
1999/04/14 409 409 400 400 8,000
1999/04/13 411 420 410 410 7,000
1999/04/12 401 410 401 410 10,000
1999/04/09 410 410 400 400 13,000
1999/04/08 420 420 400 400 16,000
1999/04/07 412 420 409 420 41,000
1999/04/06 400 415 399 410 35,000
1999/04/05 395 400 385 385 23,000
1999/04/02 389 390 380 387 7,000
1999/04/01 400 400 350 350 21,000
1999/03/31 355 400 355 400 20,000
1999/03/30 350 356 350 354 38,000
1999/03/29 350 355 343 349 36,000
1999/03/26 351 355 320 322 51,000
1999/03/25 345 350 301 350 134,000
1999/03/24 400 400 350 350 72,000
1999/03/23 405 405 405 405 30,000
1999/03/19 510 510 505 505 4,000
1999/03/18 510 510 500 500 16,000
1999/03/17 530 530 510 510 10,000
1999/03/16 510 530 510 530 4,000
1999/03/15 510 510 510 510 13,000
1999/03/12 510 510 501 501 5,000
1999/03/11 521 530 500 501 9,000
1999/03/09 540 540 540 540 5,000
1999/03/08 540 540 540 540 1,000
1999/03/05 540 540 540 540 3,000
1999/03/03 580 580 530 550 18,000
1999/03/02 545 580 545 580 42,000
1999/03/01 530 549 530 549 17,000
1999/02/26 545 545 510 530 12,000
1999/02/25 550 550 549 549 4,000
1999/02/24 565 565 550 550 8,000
1999/02/23 550 580 550 565 43,000
1999/02/22 500 530 500 530 24,000
1999/02/19 525 525 511 525 11,000
1999/02/18 554 554 530 530 13,000
1999/02/17 510 565 510 555 50,000
1999/02/16 510 530 490 503 62,000
1999/02/15 405 480 400 480 24,000
1999/02/12 400 400 400 400 6,000
1999/02/10 409 409 403 403 2,000
1999/02/09 409 409 401 401 5,000
1999/02/08 410 410 400 401 4,000
1999/02/05 400 410 400 410 3,000
1999/02/04 400 400 400 400 12,000
1999/02/03 409 409 409 409 1,000
1999/02/02 405 409 405 409 9,000
1999/02/01 410 410 400 410 8,000
1999/01/25 410 410 410 410 6,000
1999/01/22 410 410 406 406 4,000
1999/01/21 420 420 410 410 10,000
1999/01/20 420 420 420 420 1,000
1999/01/19 420 420 420 420 4,000
1999/01/18 420 420 420 420 1,000
1999/01/13 430 430 412 412 4,000
1999/01/12 431 431 428 428 5,000
1999/01/11 430 430 430 430 4,000
1999/01/08 425 430 425 430 6,000
1999/01/07 424 425 410 412 12,000
1999/01/06 425 425 425 425 3,000

このページの先頭へ