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 |
---|---|---|---|---|---|
2000/12/29 | 220 | 225 | 220 | 225 | 2,000 |
2000/12/28 | 225 | 225 | 225 | 225 | 1,000 |
2000/12/27 | 225 | 235 | 220 | 225 | 7,000 |
2000/12/26 | 218 | 218 | 218 | 218 | 2,000 |
2000/12/25 | 210 | 215 | 210 | 215 | 20,000 |
2000/12/22 | 206 | 206 | 206 | 206 | 1,000 |
2000/12/21 | 220 | 220 | 220 | 220 | 2,000 |
2000/12/20 | 235 | 235 | 225 | 225 | 6,000 |
2000/12/19 | 240 | 240 | 239 | 239 | 3,000 |
2000/12/18 | 245 | 245 | 245 | 245 | 1,000 |
2000/12/15 | 240 | 245 | 240 | 245 | 2,000 |
2000/12/14 | 245 | 245 | 240 | 245 | 3,000 |
2000/12/13 | 245 | 245 | 240 | 245 | 5,000 |
2000/12/12 | 245 | 245 | 245 | 245 | 1,000 |
2000/12/11 | 240 | 240 | 240 | 240 | 4,000 |
2000/12/08 | 240 | 265 | 240 | 240 | 22,000 |
2000/12/07 | 240 | 240 | 240 | 240 | 1,000 |
2000/12/06 | 230 | 235 | 230 | 235 | 6,000 |
2000/12/05 | 240 | 240 | 230 | 230 | 2,000 |
2000/12/04 | 227 | 235 | 227 | 235 | 5,000 |
2000/12/01 | 225 | 235 | 225 | 235 | 4,000 |
2000/11/30 | 235 | 235 | 230 | 230 | 4,000 |
2000/11/29 | 250 | 250 | 230 | 235 | 17,000 |
2000/11/28 | 230 | 245 | 230 | 240 | 11,000 |
2000/11/27 | 204 | 220 | 204 | 220 | 7,000 |
2000/11/24 | 200 | 205 | 200 | 202 | 27,000 |
2000/11/22 | 200 | 200 | 200 | 200 | 22,000 |
2000/11/21 | 205 | 205 | 195 | 200 | 17,000 |
2000/11/20 | 220 | 220 | 200 | 200 | 32,000 |
2000/11/17 | 220 | 225 | 215 | 225 | 7,000 |
2000/11/16 | 220 | 223 | 215 | 220 | 18,000 |
2000/11/15 | 225 | 225 | 225 | 225 | 2,000 |
2000/11/14 | 230 | 230 | 225 | 225 | 3,000 |
2000/11/13 | 225 | 225 | 225 | 225 | 1,000 |
2000/11/10 | 235 | 235 | 235 | 235 | 2,000 |
2000/11/09 | 249 | 250 | 240 | 240 | 17,000 |
2000/11/08 | 245 | 250 | 245 | 250 | 4,000 |
2000/11/07 | 250 | 250 | 245 | 245 | 6,000 |
2000/11/06 | 250 | 255 | 250 | 250 | 13,000 |
2000/11/02 | 250 | 250 | 250 | 250 | 2,000 |
2000/11/01 | 255 | 260 | 250 | 260 | 4,000 |
2000/10/31 | 250 | 250 | 245 | 245 | 2,000 |
2000/10/30 | 255 | 255 | 250 | 250 | 3,000 |
2000/10/27 | 260 | 271 | 255 | 255 | 7,000 |
2000/10/26 | 260 | 265 | 260 | 265 | 3,000 |
2000/10/25 | 269 | 274 | 265 | 265 | 9,000 |
2000/10/24 | 277 | 277 | 267 | 267 | 4,000 |
2000/10/23 | 285 | 285 | 280 | 280 | 4,000 |
2000/10/20 | 260 | 300 | 260 | 290 | 20,000 |
2000/10/19 | 255 | 265 | 245 | 258 | 18,000 |
2000/10/18 | 270 | 270 | 240 | 265 | 17,000 |
2000/10/17 | 265 | 270 | 265 | 270 | 6,000 |
2000/10/16 | 265 | 270 | 265 | 270 | 8,000 |
2000/10/13 | 270 | 270 | 270 | 270 | 6,000 |
2000/10/12 | 270 | 270 | 270 | 270 | 2,000 |
2000/10/11 | 275 | 275 | 275 | 275 | 2,000 |
2000/10/10 | 270 | 270 | 270 | 270 | 2,000 |
2000/10/06 | 270 | 270 | 270 | 270 | 2,000 |
2000/10/05 | 270 | 270 | 270 | 270 | 2,000 |
2000/10/04 | 275 | 275 | 270 | 270 | 2,000 |
2000/10/03 | 275 | 275 | 260 | 275 | 7,000 |
2000/10/02 | 280 | 280 | 270 | 270 | 10,000 |
2000/09/29 | 290 | 290 | 285 | 285 | 4,000 |
2000/09/28 | 295 | 295 | 290 | 290 | 3,000 |
2000/09/27 | 305 | 305 | 300 | 300 | 6,000 |
2000/09/26 | 305 | 305 | 305 | 305 | 2,000 |
2000/09/25 | 305 | 315 | 300 | 300 | 19,000 |
2000/09/22 | 300 | 300 | 300 | 300 | 3,000 |
2000/09/21 | 315 | 315 | 315 | 315 | 1,000 |
2000/09/20 | 300 | 310 | 300 | 310 | 2,000 |
2000/09/19 | 315 | 315 | 295 | 295 | 4,000 |
2000/09/18 | 300 | 305 | 300 | 305 | 3,000 |
2000/09/14 | 300 | 305 | 300 | 300 | 4,000 |
2000/09/13 | 300 | 300 | 300 | 300 | 7,000 |
2000/09/12 | 300 | 300 | 300 | 300 | 2,000 |
2000/09/11 | 310 | 310 | 300 | 300 | 3,000 |
2000/09/08 | 305 | 310 | 305 | 310 | 2,000 |
2000/09/07 | 305 | 310 | 305 | 310 | 4,000 |
2000/09/06 | 320 | 320 | 320 | 320 | 2,000 |
2000/09/05 | 320 | 320 | 320 | 320 | 1,000 |
2000/09/04 | 320 | 320 | 310 | 310 | 4,000 |
2000/09/01 | 330 | 330 | 320 | 320 | 9,000 |
2000/08/31 | 320 | 330 | 320 | 330 | 2,000 |
2000/08/30 | 325 | 325 | 325 | 325 | 2,000 |
2000/08/29 | 325 | 325 | 320 | 320 | 3,000 |
2000/08/28 | 330 | 330 | 330 | 330 | 3,000 |
2000/08/25 | 320 | 330 | 315 | 320 | 13,000 |
2000/08/24 | 310 | 315 | 310 | 315 | 5,000 |
2000/08/23 | 305 | 310 | 305 | 310 | 4,000 |
2000/08/22 | 305 | 305 | 300 | 305 | 9,000 |
2000/08/21 | 305 | 310 | 305 | 310 | 2,000 |
2000/08/18 | 320 | 320 | 310 | 310 | 5,000 |
2000/08/17 | 325 | 325 | 325 | 325 | 5,000 |
2000/08/16 | 315 | 315 | 310 | 310 | 3,000 |
2000/08/15 | 305 | 305 | 305 | 305 | 1,000 |
2000/08/14 | 305 | 310 | 300 | 310 | 12,000 |
2000/08/11 | 305 | 305 | 300 | 300 | 5,000 |
2000/08/10 | 300 | 310 | 300 | 310 | 21,000 |
2000/08/09 | 300 | 300 | 300 | 300 | 4,000 |
2000/08/08 | 310 | 310 | 300 | 300 | 11,000 |
2000/08/07 | 310 | 315 | 310 | 310 | 3,000 |
2000/08/04 | 315 | 315 | 315 | 315 | 1,000 |
2000/08/03 | 320 | 320 | 315 | 315 | 2,000 |
2000/08/02 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/01 | 310 | 320 | 300 | 320 | 6,000 |
2000/07/31 | 325 | 345 | 310 | 315 | 6,000 |
2000/07/28 | 335 | 335 | 330 | 335 | 17,000 |
2000/07/27 | 345 | 345 | 330 | 330 | 3,000 |
2000/07/26 | 350 | 350 | 335 | 340 | 7,000 |
2000/07/25 | 350 | 350 | 350 | 350 | 5,000 |
2000/07/24 | 350 | 350 | 335 | 335 | 10,000 |
2000/07/21 | 350 | 350 | 345 | 345 | 4,000 |
2000/07/19 | 365 | 365 | 350 | 350 | 4,000 |
2000/07/18 | 375 | 375 | 350 | 350 | 3,000 |
2000/07/17 | 375 | 375 | 370 | 375 | 8,000 |
2000/07/14 | 380 | 380 | 370 | 375 | 10,000 |
2000/07/13 | 380 | 380 | 370 | 370 | 2,000 |
2000/07/12 | 380 | 380 | 380 | 380 | 4,000 |
2000/07/11 | 385 | 385 | 375 | 375 | 5,000 |
2000/07/10 | 380 | 385 | 375 | 380 | 17,000 |
2000/07/07 | 390 | 390 | 380 | 380 | 2,000 |
2000/07/06 | 395 | 400 | 385 | 385 | 10,000 |
2000/07/05 | 385 | 390 | 380 | 390 | 3,000 |
2000/07/04 | 390 | 400 | 375 | 380 | 20,000 |
2000/07/03 | 360 | 380 | 360 | 380 | 10,000 |
2000/06/30 | 345 | 355 | 345 | 355 | 7,000 |
2000/06/29 | 345 | 345 | 345 | 345 | 3,000 |
2000/06/28 | 335 | 345 | 330 | 345 | 27,000 |
2000/06/27 | 345 | 345 | 330 | 330 | 20,000 |
2000/06/26 | 365 | 370 | 345 | 345 | 11,000 |
2000/06/23 | 385 | 385 | 370 | 370 | 4,000 |
2000/06/22 | 370 | 380 | 370 | 370 | 4,000 |
2000/06/21 | 360 | 370 | 360 | 370 | 3,000 |
2000/06/20 | 380 | 380 | 360 | 360 | 17,000 |
2000/06/19 | 380 | 385 | 380 | 380 | 5,000 |
2000/06/16 | 385 | 390 | 380 | 385 | 13,000 |
2000/06/15 | 370 | 370 | 365 | 370 | 16,000 |
2000/06/14 | 380 | 380 | 350 | 365 | 19,000 |
2000/06/13 | 390 | 390 | 390 | 390 | 2,000 |
2000/06/12 | 390 | 400 | 380 | 390 | 11,000 |
2000/06/09 | 390 | 395 | 390 | 390 | 16,000 |
2000/06/08 | 410 | 410 | 390 | 390 | 11,000 |
2000/06/07 | 405 | 410 | 395 | 400 | 26,000 |
2000/06/06 | 380 | 410 | 380 | 400 | 85,000 |
2000/06/05 | 365 | 385 | 360 | 385 | 37,000 |
2000/06/02 | 350 | 360 | 350 | 357 | 8,000 |
2000/06/01 | 350 | 355 | 348 | 348 | 14,000 |
2000/05/31 | 333 | 359 | 333 | 359 | 17,000 |
2000/05/29 | 339 | 339 | 339 | 339 | 1,000 |
2000/05/26 | 330 | 330 | 330 | 330 | 2,000 |
2000/05/25 | 330 | 340 | 303 | 340 | 15,000 |
2000/05/24 | 309 | 309 | 305 | 305 | 2,000 |
2000/05/23 | 329 | 329 | 323 | 323 | 6,000 |
2000/05/22 | 330 | 330 | 330 | 330 | 1,000 |
2000/05/19 | 330 | 330 | 325 | 325 | 2,000 |
2000/05/18 | 348 | 348 | 330 | 330 | 4,000 |
2000/05/17 | 340 | 355 | 340 | 350 | 13,000 |
2000/05/16 | 305 | 325 | 305 | 325 | 13,000 |
2000/05/15 | 302 | 302 | 302 | 302 | 2,000 |
2000/05/12 | 300 | 300 | 295 | 295 | 3,000 |
2000/05/08 | 330 | 330 | 320 | 320 | 5,000 |
2000/05/02 | 313 | 313 | 300 | 300 | 2,000 |
2000/04/27 | 325 | 325 | 325 | 325 | 2,000 |
2000/04/25 | 320 | 320 | 320 | 320 | 3,000 |
2000/04/24 | 300 | 300 | 300 | 300 | 4,000 |
2000/04/21 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/20 | 291 | 300 | 291 | 300 | 2,000 |
2000/04/19 | 301 | 301 | 301 | 301 | 1,000 |
2000/04/18 | 301 | 301 | 301 | 301 | 3,000 |
2000/04/14 | 310 | 313 | 301 | 301 | 17,000 |
2000/04/12 | 313 | 313 | 313 | 313 | 1,000 |
2000/04/11 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/10 | 315 | 315 | 315 | 315 | 3,000 |
2000/04/06 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/05 | 315 | 316 | 315 | 315 | 7,000 |
2000/04/04 | 320 | 320 | 315 | 316 | 3,000 |
2000/03/30 | 330 | 330 | 315 | 315 | 6,000 |
2000/03/29 | 326 | 330 | 326 | 330 | 4,000 |
2000/03/27 | 336 | 336 | 330 | 330 | 3,000 |
2000/03/24 | 337 | 337 | 337 | 337 | 3,000 |
2000/03/23 | 337 | 337 | 337 | 337 | 1,000 |
2000/03/22 | 340 | 340 | 340 | 340 | 1,000 |
2000/03/21 | 348 | 348 | 340 | 340 | 4,000 |
2000/03/17 | 314 | 348 | 314 | 348 | 3,000 |
2000/03/14 | 330 | 330 | 330 | 330 | 1,000 |
2000/03/13 | 332 | 332 | 330 | 330 | 2,000 |
2000/03/10 | 331 | 331 | 331 | 331 | 1,000 |
2000/03/09 | 350 | 360 | 350 | 360 | 5,000 |
2000/03/07 | 360 | 360 | 360 | 360 | 3,000 |
2000/03/06 | 360 | 360 | 360 | 360 | 2,000 |
2000/03/03 | 370 | 370 | 370 | 370 | 3,000 |
2000/03/02 | 370 | 370 | 370 | 370 | 12,000 |
2000/03/01 | 353 | 370 | 353 | 370 | 6,000 |
2000/02/29 | 351 | 351 | 350 | 350 | 2,000 |
2000/02/28 | 360 | 360 | 350 | 350 | 18,000 |
2000/02/25 | 362 | 362 | 360 | 360 | 7,000 |
2000/02/24 | 360 | 360 | 360 | 360 | 1,000 |
2000/02/23 | 370 | 370 | 370 | 370 | 3,000 |
2000/02/22 | 370 | 370 | 365 | 370 | 12,000 |
2000/02/21 | 370 | 370 | 370 | 370 | 1,000 |
2000/02/18 | 369 | 370 | 360 | 360 | 4,000 |
2000/02/17 | 370 | 370 | 370 | 370 | 3,000 |
2000/02/16 | 380 | 380 | 370 | 370 | 7,000 |
2000/02/15 | 390 | 394 | 389 | 389 | 16,000 |
2000/02/14 | 370 | 380 | 370 | 378 | 14,000 |
2000/02/10 | 335 | 365 | 335 | 350 | 10,000 |
2000/02/09 | 332 | 332 | 332 | 332 | 4,000 |
2000/02/08 | 338 | 338 | 331 | 332 | 4,000 |
2000/02/04 | 335 | 340 | 331 | 340 | 7,000 |
2000/02/03 | 335 | 340 | 335 | 340 | 6,000 |
2000/02/02 | 331 | 331 | 331 | 331 | 2,000 |
2000/02/01 | 335 | 335 | 330 | 331 | 4,000 |
2000/01/31 | 335 | 335 | 335 | 335 | 1,000 |
2000/01/28 | 335 | 335 | 335 | 335 | 5,000 |
2000/01/27 | 345 | 345 | 345 | 345 | 3,000 |
2000/01/26 | 335 | 335 | 333 | 335 | 9,000 |
2000/01/25 | 332 | 335 | 330 | 335 | 7,000 |
2000/01/24 | 330 | 335 | 330 | 330 | 4,000 |
2000/01/20 | 330 | 335 | 330 | 335 | 3,000 |
2000/01/19 | 329 | 329 | 329 | 329 | 1,000 |
2000/01/18 | 335 | 335 | 330 | 330 | 3,000 |
2000/01/17 | 315 | 330 | 315 | 330 | 5,000 |
2000/01/14 | 310 | 312 | 310 | 312 | 7,000 |
2000/01/13 | 320 | 320 | 310 | 310 | 5,000 |
2000/01/11 | 325 | 325 | 324 | 324 | 3,000 |
2000/01/05 | 349 | 349 | 349 | 349 | 1,000 |
2000/01/04 | 353 | 353 | 353 | 353 | 1,000 |