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 |
---|---|---|---|---|---|
2001/12/28 | 150 | 150 | 145 | 150 | 5,000 |
2001/12/27 | 155 | 155 | 145 | 145 | 20,000 |
2001/12/26 | 145 | 145 | 145 | 145 | 2,000 |
2001/12/25 | 157 | 157 | 145 | 145 | 34,000 |
2001/12/21 | 150 | 150 | 150 | 150 | 2,000 |
2001/12/20 | 150 | 150 | 140 | 150 | 8,000 |
2001/12/19 | 145 | 150 | 145 | 150 | 6,000 |
2001/12/18 | 150 | 150 | 145 | 150 | 6,000 |
2001/12/17 | 150 | 150 | 150 | 150 | 3,000 |
2001/12/14 | 145 | 150 | 145 | 150 | 2,000 |
2001/12/13 | 140 | 155 | 140 | 155 | 29,000 |
2001/12/12 | 150 | 150 | 145 | 145 | 2,000 |
2001/12/11 | 160 | 160 | 160 | 160 | 1,000 |
2001/12/10 | 150 | 170 | 150 | 160 | 29,000 |
2001/12/07 | 150 | 150 | 150 | 150 | 2,000 |
2001/12/06 | 150 | 150 | 145 | 150 | 4,000 |
2001/12/05 | 150 | 150 | 140 | 150 | 12,000 |
2001/12/04 | 150 | 160 | 150 | 150 | 23,000 |
2001/12/03 | 160 | 165 | 150 | 155 | 13,000 |
2001/11/30 | 165 | 165 | 160 | 165 | 10,000 |
2001/11/29 | 166 | 168 | 165 | 165 | 7,000 |
2001/11/28 | 167 | 169 | 167 | 169 | 2,000 |
2001/11/27 | 173 | 173 | 168 | 168 | 30,000 |
2001/11/26 | 168 | 175 | 168 | 170 | 20,000 |
2001/11/22 | 170 | 175 | 170 | 170 | 9,000 |
2001/11/21 | 168 | 175 | 168 | 168 | 15,000 |
2001/11/20 | 180 | 180 | 168 | 168 | 12,000 |
2001/11/19 | 170 | 170 | 167 | 170 | 8,000 |
2001/11/16 | 170 | 175 | 170 | 175 | 14,000 |
2001/11/15 | 170 | 175 | 170 | 170 | 61,000 |
2001/11/14 | 170 | 175 | 170 | 170 | 6,000 |
2001/11/13 | 170 | 175 | 170 | 170 | 4,000 |
2001/11/12 | 170 | 170 | 170 | 170 | 2,000 |
2001/11/09 | 170 | 170 | 170 | 170 | 1,000 |
2001/11/08 | 175 | 185 | 170 | 185 | 17,000 |
2001/11/07 | 190 | 200 | 175 | 180 | 27,000 |
2001/11/06 | 190 | 190 | 190 | 190 | 5,000 |
2001/11/05 | 195 | 195 | 190 | 190 | 5,000 |
2001/11/02 | 190 | 200 | 190 | 200 | 3,000 |
2001/11/01 | 215 | 215 | 195 | 210 | 9,000 |
2001/10/31 | 225 | 235 | 215 | 220 | 8,000 |
2001/10/30 | 215 | 235 | 215 | 235 | 69,000 |
2001/10/29 | 224 | 224 | 210 | 215 | 15,000 |
2001/10/26 | 230 | 230 | 220 | 220 | 5,000 |
2001/10/25 | 240 | 243 | 235 | 235 | 11,000 |
2001/10/24 | 245 | 245 | 240 | 240 | 4,000 |
2001/10/23 | 245 | 250 | 240 | 245 | 10,000 |
2001/10/22 | 255 | 270 | 240 | 250 | 68,000 |
2001/10/19 | 210 | 260 | 210 | 260 | 76,000 |
2001/10/18 | 205 | 210 | 205 | 210 | 15,000 |
2001/10/17 | 200 | 205 | 195 | 200 | 61,000 |
2001/10/16 | 195 | 204 | 190 | 200 | 49,000 |
2001/10/15 | 200 | 200 | 200 | 200 | 2,000 |
2001/10/12 | 200 | 205 | 200 | 200 | 9,000 |
2001/10/11 | 200 | 200 | 200 | 200 | 2,000 |
2001/10/10 | 200 | 200 | 200 | 200 | 2,000 |
2001/10/09 | 200 | 200 | 200 | 200 | 2,000 |
2001/10/05 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/04 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/03 | 175 | 195 | 175 | 195 | 28,000 |
2001/10/02 | 180 | 180 | 170 | 180 | 2,000 |
2001/10/01 | 175 | 185 | 175 | 185 | 2,000 |
2001/09/28 | 180 | 180 | 180 | 180 | 2,000 |
2001/09/27 | 195 | 195 | 180 | 185 | 5,000 |
2001/09/26 | 190 | 190 | 185 | 190 | 5,000 |
2001/09/25 | 190 | 200 | 190 | 195 | 6,000 |
2001/09/21 | 200 | 200 | 195 | 195 | 3,000 |
2001/09/20 | 200 | 200 | 200 | 200 | 6,000 |
2001/09/19 | 200 | 200 | 200 | 200 | 2,000 |
2001/09/18 | 185 | 200 | 185 | 189 | 28,000 |
2001/09/17 | 185 | 195 | 180 | 185 | 24,000 |
2001/09/14 | 195 | 195 | 190 | 190 | 4,000 |
2001/09/13 | 190 | 195 | 190 | 195 | 4,000 |
2001/09/12 | 200 | 200 | 185 | 195 | 7,000 |
2001/09/11 | 220 | 220 | 210 | 210 | 3,000 |
2001/09/10 | 220 | 220 | 220 | 220 | 3,000 |
2001/09/07 | 220 | 220 | 215 | 220 | 4,000 |
2001/09/06 | 220 | 220 | 210 | 220 | 20,000 |
2001/09/05 | 220 | 220 | 220 | 220 | 4,000 |
2001/09/04 | 220 | 222 | 220 | 222 | 6,000 |
2001/09/03 | 225 | 229 | 220 | 225 | 8,000 |
2001/08/31 | 230 | 230 | 225 | 225 | 2,000 |
2001/08/30 | 225 | 230 | 225 | 230 | 6,000 |
2001/08/29 | 230 | 230 | 225 | 230 | 27,000 |
2001/08/28 | 235 | 235 | 230 | 230 | 3,000 |
2001/08/27 | 240 | 240 | 230 | 230 | 4,000 |
2001/08/24 | 240 | 240 | 225 | 235 | 4,000 |
2001/08/23 | 230 | 230 | 230 | 230 | 2,000 |
2001/08/22 | 230 | 230 | 230 | 230 | 2,000 |
2001/08/21 | 230 | 235 | 230 | 235 | 24,000 |
2001/08/20 | 230 | 230 | 230 | 230 | 1,000 |
2001/08/17 | 235 | 240 | 235 | 240 | 2,000 |
2001/08/16 | 235 | 240 | 230 | 235 | 8,000 |
2001/08/15 | 230 | 240 | 230 | 240 | 2,000 |
2001/08/14 | 235 | 235 | 235 | 235 | 1,000 |
2001/08/13 | 245 | 245 | 245 | 245 | 2,000 |
2001/08/10 | 220 | 240 | 220 | 240 | 9,000 |
2001/08/09 | 240 | 240 | 240 | 240 | 3,000 |
2001/08/08 | 240 | 250 | 240 | 245 | 15,000 |
2001/08/07 | 245 | 255 | 245 | 255 | 3,000 |
2001/08/06 | 255 | 255 | 245 | 255 | 9,000 |
2001/08/03 | 260 | 270 | 255 | 260 | 10,000 |
2001/08/02 | 270 | 275 | 260 | 270 | 17,000 |
2001/08/01 | 265 | 265 | 260 | 265 | 8,000 |
2001/07/31 | 259 | 260 | 250 | 260 | 10,000 |
2001/07/30 | 260 | 260 | 255 | 255 | 6,000 |
2001/07/27 | 270 | 275 | 260 | 275 | 28,000 |
2001/07/26 | 265 | 265 | 265 | 265 | 1,000 |
2001/07/25 | 270 | 270 | 260 | 265 | 6,000 |
2001/07/24 | 270 | 270 | 260 | 260 | 10,000 |
2001/07/23 | 275 | 280 | 270 | 270 | 4,000 |
2001/07/19 | 290 | 290 | 280 | 280 | 17,000 |
2001/07/18 | 285 | 289 | 281 | 281 | 8,000 |
2001/07/17 | 285 | 285 | 285 | 285 | 2,000 |
2001/07/16 | 290 | 290 | 290 | 290 | 1,000 |
2001/07/13 | 295 | 295 | 290 | 290 | 2,000 |
2001/07/12 | 295 | 300 | 285 | 295 | 10,000 |
2001/07/11 | 295 | 295 | 285 | 290 | 13,000 |
2001/07/10 | 276 | 285 | 275 | 285 | 10,000 |
2001/07/09 | 295 | 295 | 280 | 280 | 8,000 |
2001/07/06 | 300 | 300 | 295 | 300 | 9,000 |
2001/07/05 | 305 | 305 | 300 | 300 | 4,000 |
2001/07/04 | 314 | 315 | 310 | 310 | 3,000 |
2001/07/03 | 305 | 305 | 305 | 305 | 2,000 |
2001/07/02 | 305 | 305 | 305 | 305 | 1,000 |
2001/06/29 | 300 | 305 | 295 | 305 | 12,000 |
2001/06/28 | 285 | 300 | 285 | 290 | 12,000 |
2001/06/27 | 265 | 280 | 265 | 270 | 13,000 |
2001/06/26 | 250 | 270 | 250 | 270 | 45,000 |
2001/06/25 | 255 | 265 | 250 | 260 | 27,000 |
2001/06/22 | 270 | 281 | 258 | 271 | 7,000 |
2001/06/21 | 280 | 290 | 270 | 280 | 10,000 |
2001/06/20 | 310 | 310 | 290 | 290 | 12,000 |
2001/06/19 | 326 | 326 | 310 | 310 | 10,000 |
2001/06/18 | 334 | 334 | 325 | 325 | 3,000 |
2001/06/15 | 330 | 333 | 330 | 333 | 7,000 |
2001/06/14 | 330 | 335 | 330 | 330 | 7,000 |
2001/06/13 | 330 | 340 | 330 | 330 | 7,000 |
2001/06/12 | 340 | 340 | 330 | 330 | 2,000 |
2001/06/11 | 345 | 345 | 340 | 340 | 4,000 |
2001/06/08 | 315 | 345 | 315 | 345 | 12,000 |
2001/06/07 | 310 | 315 | 310 | 315 | 5,000 |
2001/06/06 | 315 | 315 | 315 | 315 | 4,000 |
2001/06/05 | 315 | 315 | 310 | 315 | 9,000 |
2001/06/04 | 315 | 315 | 315 | 315 | 1,000 |
2001/06/01 | 310 | 315 | 310 | 315 | 4,000 |
2001/05/31 | 315 | 320 | 305 | 310 | 12,000 |
2001/05/30 | 341 | 350 | 295 | 325 | 50,000 |
2001/05/29 | 360 | 365 | 340 | 345 | 53,000 |
2001/05/28 | 355 | 360 | 350 | 350 | 25,000 |
2001/05/25 | 345 | 350 | 336 | 350 | 13,000 |
2001/05/24 | 330 | 333 | 330 | 333 | 9,000 |
2001/05/23 | 330 | 330 | 330 | 330 | 1,000 |
2001/05/22 | 330 | 335 | 330 | 330 | 5,000 |
2001/05/21 | 337 | 337 | 333 | 336 | 3,000 |
2001/05/18 | 335 | 337 | 335 | 335 | 7,000 |
2001/05/17 | 334 | 338 | 334 | 338 | 4,000 |
2001/05/16 | 336 | 336 | 336 | 336 | 2,000 |
2001/05/15 | 336 | 339 | 336 | 339 | 2,000 |
2001/05/14 | 338 | 340 | 336 | 336 | 5,000 |
2001/05/11 | 340 | 345 | 335 | 338 | 18,000 |
2001/05/10 | 320 | 350 | 320 | 340 | 41,000 |
2001/05/09 | 310 | 315 | 310 | 310 | 8,000 |
2001/05/08 | 303 | 310 | 303 | 305 | 12,000 |
2001/05/07 | 295 | 300 | 295 | 300 | 3,000 |
2001/05/02 | 289 | 290 | 289 | 290 | 9,000 |
2001/05/01 | 275 | 285 | 270 | 276 | 16,000 |
2001/04/27 | 270 | 270 | 270 | 270 | 2,000 |
2001/04/26 | 265 | 265 | 265 | 265 | 1,000 |
2001/04/25 | 265 | 265 | 265 | 265 | 4,000 |
2001/04/24 | 265 | 265 | 265 | 265 | 3,000 |
2001/04/23 | 270 | 270 | 270 | 270 | 1,000 |
2001/04/20 | 270 | 270 | 270 | 270 | 1,000 |
2001/04/19 | 266 | 268 | 266 | 266 | 3,000 |
2001/04/18 | 250 | 280 | 250 | 270 | 11,000 |
2001/04/17 | 249 | 251 | 249 | 251 | 3,000 |
2001/04/16 | 249 | 249 | 245 | 246 | 18,000 |
2001/04/13 | 245 | 245 | 245 | 245 | 1,000 |
2001/04/12 | 245 | 245 | 245 | 245 | 1,000 |
2001/04/11 | 249 | 249 | 249 | 249 | 1,000 |
2001/04/10 | 245 | 245 | 245 | 245 | 1,000 |
2001/04/09 | 246 | 246 | 240 | 240 | 3,000 |
2001/04/06 | 253 | 253 | 246 | 246 | 4,000 |
2001/04/05 | 240 | 250 | 240 | 248 | 10,000 |
2001/04/04 | 250 | 250 | 250 | 250 | 2,000 |
2001/04/03 | 240 | 240 | 240 | 240 | 2,000 |
2001/04/02 | 255 | 255 | 250 | 250 | 2,000 |
2001/03/30 | 255 | 255 | 250 | 250 | 4,000 |
2001/03/29 | 250 | 254 | 250 | 254 | 2,000 |
2001/03/28 | 260 | 260 | 245 | 254 | 9,000 |
2001/03/27 | 280 | 280 | 260 | 260 | 7,000 |
2001/03/26 | 260 | 265 | 260 | 260 | 5,000 |
2001/03/23 | 245 | 260 | 245 | 260 | 7,000 |
2001/03/22 | 240 | 245 | 240 | 245 | 6,000 |
2001/03/21 | 250 | 250 | 235 | 235 | 6,000 |
2001/03/19 | 240 | 240 | 240 | 240 | 1,000 |
2001/03/16 | 245 | 245 | 245 | 245 | 1,000 |
2001/03/15 | 245 | 245 | 225 | 240 | 8,000 |
2001/03/14 | 255 | 255 | 245 | 245 | 3,000 |
2001/03/13 | 245 | 245 | 245 | 245 | 2,000 |
2001/03/12 | 260 | 260 | 250 | 250 | 3,000 |
2001/03/09 | 255 | 280 | 255 | 265 | 36,000 |
2001/03/08 | 235 | 265 | 230 | 264 | 54,000 |
2001/03/07 | 230 | 230 | 230 | 230 | 1,000 |
2001/03/06 | 230 | 230 | 230 | 230 | 3,000 |
2001/03/05 | 235 | 235 | 230 | 230 | 3,000 |
2001/03/02 | 239 | 240 | 235 | 240 | 5,000 |
2001/03/01 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/28 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/27 | 240 | 240 | 235 | 235 | 2,000 |
2001/02/26 | 230 | 230 | 230 | 230 | 6,000 |
2001/02/23 | 230 | 235 | 230 | 235 | 6,000 |
2001/02/22 | 230 | 230 | 230 | 230 | 5,000 |
2001/02/21 | 230 | 230 | 225 | 225 | 2,000 |
2001/02/20 | 230 | 230 | 230 | 230 | 4,000 |
2001/02/19 | 235 | 235 | 230 | 230 | 6,000 |
2001/02/16 | 226 | 230 | 226 | 230 | 2,000 |
2001/02/15 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/14 | 225 | 227 | 225 | 225 | 8,000 |
2001/02/13 | 227 | 227 | 225 | 225 | 3,000 |
2001/02/09 | 226 | 227 | 225 | 226 | 5,000 |
2001/02/08 | 235 | 235 | 235 | 235 | 8,000 |
2001/02/07 | 215 | 240 | 215 | 235 | 10,000 |
2001/02/06 | 225 | 230 | 220 | 220 | 7,000 |
2001/02/05 | 230 | 235 | 230 | 230 | 6,000 |
2001/02/02 | 235 | 235 | 227 | 230 | 4,000 |
2001/02/01 | 235 | 235 | 225 | 230 | 5,000 |
2001/01/31 | 226 | 235 | 225 | 230 | 6,000 |
2001/01/30 | 220 | 230 | 220 | 230 | 8,000 |
2001/01/29 | 225 | 225 | 220 | 220 | 10,000 |
2001/01/26 | 210 | 220 | 210 | 220 | 2,000 |
2001/01/25 | 210 | 220 | 205 | 215 | 16,000 |
2001/01/24 | 210 | 210 | 200 | 205 | 10,000 |
2001/01/23 | 215 | 215 | 205 | 210 | 8,000 |
2001/01/22 | 220 | 220 | 215 | 215 | 5,000 |
2001/01/19 | 210 | 215 | 210 | 215 | 2,000 |
2001/01/18 | 205 | 205 | 205 | 205 | 1,000 |
2001/01/17 | 200 | 205 | 200 | 205 | 3,000 |
2001/01/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/01/15 | 200 | 200 | 190 | 200 | 8,000 |
2001/01/12 | 200 | 200 | 200 | 200 | 2,000 |
2001/01/11 | 210 | 210 | 195 | 195 | 5,000 |
2001/01/10 | 210 | 210 | 210 | 210 | 2,000 |
2001/01/09 | 215 | 220 | 210 | 210 | 4,000 |
2001/01/05 | 220 | 220 | 220 | 220 | 1,000 |
2001/01/04 | 225 | 225 | 225 | 225 | 1,000 |