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 |
|---|---|---|---|---|---|
| 2003/12/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/29 | 395 | 420 | 395 | 420 | 15,000 |
| 2003/12/26 | 388 | 400 | 388 | 400 | 9,000 |
| 2003/12/25 | 386 | 400 | 386 | 390 | 21,000 |
| 2003/12/24 | 399 | 399 | 385 | 385 | 13,000 |
| 2003/12/22 | 392 | 395 | 392 | 395 | 9,000 |
| 2003/12/19 | 391 | 395 | 391 | 395 | 6,000 |
| 2003/12/18 | 390 | 395 | 390 | 395 | 7,000 |
| 2003/12/17 | 410 | 410 | 400 | 405 | 15,000 |
| 2003/12/16 | 415 | 415 | 405 | 415 | 5,000 |
| 2003/12/15 | 434 | 434 | 425 | 425 | 7,000 |
| 2003/12/12 | 434 | 434 | 425 | 430 | 28,000 |
| 2003/12/11 | 430 | 430 | 429 | 430 | 9,000 |
| 2003/12/10 | 420 | 425 | 419 | 423 | 32,000 |
| 2003/12/09 | 390 | 435 | 390 | 420 | 29,000 |
| 2003/12/08 | 388 | 394 | 385 | 388 | 11,000 |
| 2003/12/05 | 385 | 388 | 385 | 388 | 2,000 |
| 2003/12/04 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/12/03 | 383 | 385 | 381 | 385 | 6,000 |
| 2003/12/02 | 386 | 386 | 380 | 380 | 9,000 |
| 2003/12/01 | 385 | 386 | 380 | 386 | 4,000 |
| 2003/11/28 | 395 | 395 | 390 | 395 | 4,000 |
| 2003/11/27 | 406 | 410 | 405 | 405 | 4,000 |
| 2003/11/26 | 392 | 395 | 392 | 395 | 2,000 |
| 2003/11/25 | 390 | 395 | 390 | 395 | 3,000 |
| 2003/11/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/20 | 355 | 360 | 353 | 360 | 13,000 |
| 2003/11/19 | 341 | 350 | 341 | 350 | 8,000 |
| 2003/11/18 | 365 | 365 | 340 | 350 | 5,000 |
| 2003/11/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/11/14 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/11/13 | 375 | 385 | 372 | 380 | 4,000 |
| 2003/11/12 | 390 | 395 | 355 | 365 | 14,000 |
| 2003/11/11 | 397 | 401 | 391 | 395 | 30,000 |
| 2003/11/10 | 410 | 419 | 400 | 400 | 22,000 |
| 2003/11/07 | 433 | 433 | 425 | 425 | 11,000 |
| 2003/11/06 | 430 | 433 | 430 | 430 | 5,000 |
| 2003/11/05 | 431 | 434 | 425 | 425 | 41,000 |
| 2003/11/04 | 430 | 435 | 430 | 435 | 59,000 |
| 2003/10/31 | 429 | 430 | 429 | 430 | 13,000 |
| 2003/10/30 | 430 | 435 | 430 | 430 | 5,000 |
| 2003/10/29 | 439 | 439 | 430 | 430 | 17,000 |
| 2003/10/28 | 440 | 440 | 425 | 430 | 30,000 |
| 2003/10/27 | 470 | 470 | 420 | 440 | 27,000 |
| 2003/10/24 | 475 | 475 | 465 | 466 | 4,000 |
| 2003/10/23 | 465 | 475 | 465 | 469 | 15,000 |
| 2003/10/22 | 465 | 474 | 465 | 470 | 6,000 |
| 2003/10/21 | 460 | 470 | 460 | 470 | 12,000 |
| 2003/10/20 | 455 | 460 | 455 | 459 | 3,000 |
| 2003/10/17 | 445 | 455 | 445 | 450 | 4,000 |
| 2003/10/16 | 457 | 470 | 410 | 435 | 67,000 |
| 2003/10/15 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/10/14 | 465 | 466 | 457 | 460 | 16,000 |
| 2003/10/10 | 466 | 468 | 457 | 465 | 9,000 |
| 2003/10/09 | 466 | 466 | 465 | 466 | 3,000 |
| 2003/10/08 | 466 | 466 | 465 | 465 | 7,000 |
| 2003/10/07 | 462 | 466 | 460 | 462 | 12,000 |
| 2003/10/06 | 461 | 466 | 455 | 465 | 18,000 |
| 2003/10/03 | 465 | 466 | 465 | 465 | 4,000 |
| 2003/10/02 | 470 | 470 | 465 | 465 | 6,000 |
| 2003/10/01 | 465 | 467 | 465 | 465 | 4,000 |
| 2003/09/30 | 503 | 503 | 460 | 470 | 47,000 |
| 2003/09/29 | 518 | 525 | 500 | 503 | 69,000 |
| 2003/09/26 | 502 | 503 | 502 | 503 | 8,000 |
| 2003/09/25 | 505 | 509 | 500 | 503 | 14,000 |
| 2003/09/24 | 503 | 515 | 500 | 503 | 93,000 |
| 2003/09/22 | 499 | 500 | 490 | 495 | 30,000 |
| 2003/09/19 | 480 | 505 | 475 | 500 | 72,000 |
| 2003/09/18 | 450 | 480 | 449 | 475 | 46,000 |
| 2003/09/17 | 441 | 448 | 441 | 445 | 28,000 |
| 2003/09/16 | 440 | 442 | 440 | 442 | 23,000 |
| 2003/09/12 | 440 | 445 | 440 | 445 | 4,000 |
| 2003/09/11 | 439 | 440 | 439 | 440 | 13,000 |
| 2003/09/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/09/09 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/09/08 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/09/05 | 450 | 451 | 440 | 440 | 16,000 |
| 2003/09/04 | 450 | 451 | 450 | 450 | 3,000 |
| 2003/09/03 | 451 | 455 | 450 | 450 | 13,000 |
| 2003/09/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/09/01 | 460 | 460 | 445 | 460 | 14,000 |
| 2003/08/29 | 455 | 456 | 455 | 455 | 8,000 |
| 2003/08/28 | 454 | 460 | 450 | 454 | 17,000 |
| 2003/08/27 | 440 | 455 | 440 | 450 | 26,000 |
| 2003/08/26 | 431 | 439 | 430 | 439 | 11,000 |
| 2003/08/25 | 440 | 454 | 430 | 430 | 7,000 |
| 2003/08/22 | 430 | 431 | 430 | 430 | 5,000 |
| 2003/08/21 | 429 | 430 | 429 | 430 | 8,000 |
| 2003/08/20 | 428 | 430 | 428 | 430 | 4,000 |
| 2003/08/19 | 430 | 432 | 430 | 432 | 2,000 |
| 2003/08/18 | 420 | 430 | 420 | 430 | 2,000 |
| 2003/08/15 | 419 | 425 | 416 | 425 | 6,000 |
| 2003/08/14 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/08/13 | 414 | 415 | 414 | 415 | 22,000 |
| 2003/08/12 | 414 | 420 | 414 | 415 | 33,000 |
| 2003/08/11 | 410 | 415 | 405 | 415 | 9,000 |
| 2003/08/08 | 415 | 416 | 410 | 415 | 8,000 |
| 2003/08/07 | 410 | 415 | 410 | 415 | 8,000 |
| 2003/08/06 | 415 | 416 | 415 | 415 | 10,000 |
| 2003/08/05 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/08/04 | 415 | 434 | 415 | 434 | 4,000 |
| 2003/08/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/07/31 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/07/30 | 428 | 440 | 428 | 440 | 3,000 |
| 2003/07/29 | 440 | 440 | 437 | 437 | 3,000 |
| 2003/07/28 | 430 | 435 | 430 | 430 | 5,000 |
| 2003/07/25 | 414 | 420 | 414 | 416 | 8,000 |
| 2003/07/24 | 414 | 415 | 414 | 415 | 16,000 |
| 2003/07/23 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/07/22 | 415 | 415 | 415 | 415 | 34,000 |
| 2003/07/18 | 415 | 415 | 414 | 415 | 19,000 |
| 2003/07/17 | 435 | 445 | 420 | 425 | 8,000 |
| 2003/07/16 | 426 | 430 | 425 | 425 | 4,000 |
| 2003/07/15 | 459 | 460 | 435 | 435 | 29,000 |
| 2003/07/14 | 420 | 450 | 420 | 450 | 24,000 |
| 2003/07/11 | 415 | 420 | 415 | 420 | 4,000 |
| 2003/07/10 | 415 | 417 | 415 | 415 | 126,000 |
| 2003/07/09 | 414 | 418 | 414 | 415 | 19,000 |
| 2003/07/08 | 419 | 419 | 414 | 415 | 6,000 |
| 2003/07/07 | 415 | 415 | 414 | 415 | 12,000 |
| 2003/07/04 | 415 | 418 | 412 | 415 | 30,000 |
| 2003/07/03 | 420 | 425 | 417 | 420 | 19,000 |
| 2003/07/02 | 416 | 420 | 415 | 420 | 13,000 |
| 2003/07/01 | 408 | 420 | 408 | 415 | 25,000 |
| 2003/06/30 | 410 | 410 | 403 | 409 | 14,000 |
| 2003/06/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/26 | 410 | 411 | 410 | 410 | 9,000 |
| 2003/06/25 | 410 | 414 | 410 | 411 | 5,000 |
| 2003/06/24 | 410 | 411 | 400 | 400 | 13,000 |
| 2003/06/23 | 409 | 410 | 406 | 410 | 28,000 |
| 2003/06/20 | 408 | 410 | 408 | 409 | 8,000 |
| 2003/06/19 | 409 | 410 | 400 | 410 | 10,000 |
| 2003/06/18 | 409 | 410 | 400 | 410 | 24,000 |
| 2003/06/17 | 397 | 415 | 396 | 401 | 18,000 |
| 2003/06/16 | 395 | 396 | 389 | 395 | 27,000 |
| 2003/06/13 | 381 | 385 | 375 | 385 | 18,000 |
| 2003/06/12 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/06/11 | 384 | 384 | 378 | 380 | 6,000 |
| 2003/06/10 | 384 | 390 | 380 | 385 | 28,000 |
| 2003/06/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/06/06 | 366 | 370 | 365 | 370 | 5,000 |
| 2003/06/05 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/06/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/06/03 | 350 | 374 | 350 | 360 | 6,000 |
| 2003/06/02 | 340 | 350 | 340 | 350 | 14,000 |
| 2003/05/30 | 373 | 374 | 340 | 341 | 8,000 |
| 2003/05/29 | 379 | 380 | 371 | 375 | 6,000 |
| 2003/05/28 | 383 | 385 | 383 | 383 | 12,000 |
| 2003/05/27 | 395 | 395 | 382 | 384 | 12,000 |
| 2003/05/26 | 395 | 396 | 374 | 385 | 95,000 |
| 2003/05/23 | 374 | 390 | 370 | 385 | 27,000 |
| 2003/05/22 | 365 | 370 | 365 | 370 | 6,000 |
| 2003/05/21 | 375 | 395 | 375 | 375 | 7,000 |
| 2003/05/20 | 377 | 377 | 375 | 375 | 6,000 |
| 2003/05/19 | 390 | 390 | 377 | 378 | 17,000 |
| 2003/05/16 | 340 | 390 | 340 | 390 | 14,000 |
| 2003/05/15 | 330 | 340 | 330 | 335 | 12,000 |
| 2003/05/14 | 330 | 331 | 326 | 327 | 9,000 |
| 2003/05/13 | 334 | 334 | 330 | 330 | 2,000 |
| 2003/05/12 | 334 | 334 | 330 | 330 | 16,000 |
| 2003/05/09 | 325 | 330 | 325 | 327 | 10,000 |
| 2003/05/08 | 327 | 327 | 325 | 327 | 5,000 |
| 2003/05/07 | 316 | 325 | 316 | 320 | 31,000 |
| 2003/05/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/02 | 310 | 312 | 310 | 312 | 6,000 |
| 2003/05/01 | 310 | 312 | 310 | 312 | 17,000 |
| 2003/04/30 | 320 | 320 | 312 | 312 | 2,000 |
| 2003/04/28 | 320 | 320 | 310 | 312 | 5,000 |
| 2003/04/25 | 325 | 325 | 310 | 312 | 15,000 |
| 2003/04/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/04/23 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/04/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/04/21 | 305 | 305 | 300 | 305 | 5,000 |
| 2003/04/18 | 300 | 302 | 300 | 300 | 5,000 |
| 2003/04/17 | 320 | 320 | 315 | 315 | 3,000 |
| 2003/04/16 | 325 | 325 | 320 | 320 | 6,000 |
| 2003/04/15 | 320 | 320 | 315 | 320 | 9,000 |
| 2003/04/14 | 315 | 325 | 310 | 315 | 15,000 |
| 2003/04/11 | 301 | 301 | 301 | 301 | 14,000 |
| 2003/04/10 | 300 | 301 | 300 | 301 | 8,000 |
| 2003/04/09 | 301 | 301 | 300 | 301 | 6,000 |
| 2003/04/08 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/04/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/04/04 | 299 | 300 | 299 | 300 | 8,000 |
| 2003/04/03 | 305 | 305 | 300 | 300 | 7,000 |
| 2003/04/02 | 300 | 300 | 300 | 300 | 22,000 |
| 2003/04/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/03/31 | 301 | 305 | 300 | 300 | 34,000 |
| 2003/03/28 | 304 | 305 | 301 | 301 | 6,000 |
| 2003/03/27 | 308 | 308 | 300 | 300 | 26,000 |
| 2003/03/26 | 298 | 302 | 298 | 302 | 5,000 |
| 2003/03/25 | 299 | 308 | 299 | 300 | 56,000 |
| 2003/03/24 | 302 | 302 | 299 | 300 | 7,000 |
| 2003/03/20 | 303 | 303 | 303 | 303 | 5,000 |
| 2003/03/19 | 302 | 302 | 298 | 300 | 9,000 |
| 2003/03/18 | 300 | 305 | 295 | 300 | 17,000 |
| 2003/03/17 | 297 | 309 | 297 | 300 | 42,000 |
| 2003/03/14 | 295 | 297 | 295 | 295 | 14,000 |
| 2003/03/13 | 295 | 297 | 295 | 297 | 2,000 |
| 2003/03/12 | 298 | 298 | 293 | 294 | 6,000 |
| 2003/03/11 | 291 | 296 | 291 | 295 | 42,000 |
| 2003/03/10 | 295 | 295 | 290 | 295 | 3,000 |
| 2003/03/07 | 283 | 295 | 283 | 295 | 16,000 |
| 2003/03/06 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/03/05 | 283 | 285 | 283 | 285 | 9,000 |
| 2003/03/04 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/03/03 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/02/28 | 275 | 280 | 275 | 280 | 12,000 |
| 2003/02/27 | 280 | 280 | 275 | 275 | 7,000 |
| 2003/02/26 | 275 | 275 | 272 | 275 | 30,000 |
| 2003/02/25 | 290 | 320 | 270 | 275 | 41,000 |
| 2003/02/24 | 270 | 278 | 270 | 278 | 60,000 |
| 2003/02/21 | 260 | 265 | 260 | 265 | 28,000 |
| 2003/02/20 | 260 | 260 | 258 | 260 | 8,000 |
| 2003/02/19 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/02/18 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/02/17 | 250 | 250 | 250 | 250 | 8,000 |
| 2003/02/14 | 260 | 260 | 241 | 250 | 6,000 |
| 2003/02/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/02/12 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/02/10 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/02/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/02/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/02/05 | 245 | 265 | 245 | 265 | 8,000 |
| 2003/02/04 | 265 | 265 | 250 | 250 | 4,000 |
| 2003/02/03 | 255 | 255 | 250 | 250 | 5,000 |
| 2003/01/31 | 250 | 255 | 230 | 255 | 13,000 |
| 2003/01/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/29 | 240 | 250 | 240 | 250 | 7,000 |
| 2003/01/28 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/01/27 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/01/24 | 270 | 270 | 260 | 260 | 18,000 |
| 2003/01/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/21 | 255 | 260 | 250 | 260 | 14,000 |
| 2003/01/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/17 | 260 | 260 | 255 | 260 | 4,000 |
| 2003/01/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/15 | 265 | 270 | 256 | 256 | 14,000 |
| 2003/01/14 | 250 | 260 | 250 | 260 | 8,000 |
| 2003/01/10 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/01/09 | 240 | 249 | 240 | 245 | 3,000 |
| 2003/01/08 | 249 | 249 | 245 | 249 | 2,000 |
| 2003/01/07 | 249 | 249 | 245 | 249 | 2,000 |
| 2003/01/06 | 245 | 245 | 245 | 245 | 1,000 |