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 |
---|---|---|---|---|---|
2004/12/30 | 754 | 755 | 754 | 755 | 5,000 |
2004/12/29 | 757 | 757 | 752 | 752 | 2,000 |
2004/12/28 | 757 | 757 | 757 | 757 | 1,000 |
2004/12/27 | 750 | 770 | 750 | 757 | 14,000 |
2004/12/24 | 770 | 778 | 750 | 750 | 10,000 |
2004/12/22 | 729 | 745 | 729 | 735 | 14,000 |
2004/12/21 | 730 | 730 | 720 | 729 | 10,000 |
2004/12/20 | 715 | 749 | 715 | 730 | 17,000 |
2004/12/17 | 704 | 710 | 704 | 710 | 6,000 |
2004/12/16 | 705 | 705 | 703 | 703 | 10,000 |
2004/12/15 | 695 | 708 | 695 | 703 | 9,000 |
2004/12/14 | 694 | 706 | 694 | 706 | 3,000 |
2004/12/13 | 710 | 710 | 704 | 704 | 4,000 |
2004/12/10 | 710 | 740 | 710 | 712 | 31,000 |
2004/12/09 | 710 | 711 | 710 | 711 | 4,000 |
2004/12/08 | 710 | 710 | 700 | 700 | 2,000 |
2004/12/07 | 718 | 718 | 710 | 711 | 14,000 |
2004/12/06 | 700 | 718 | 700 | 716 | 13,000 |
2004/12/03 | 699 | 700 | 699 | 700 | 8,000 |
2004/12/02 | 700 | 700 | 700 | 700 | 4,000 |
2004/12/01 | 710 | 710 | 705 | 706 | 10,000 |
2004/11/30 | 699 | 712 | 699 | 710 | 4,000 |
2004/11/29 | 690 | 700 | 690 | 700 | 8,000 |
2004/11/26 | 689 | 689 | 685 | 685 | 4,000 |
2004/11/25 | 685 | 685 | 683 | 685 | 17,000 |
2004/11/24 | 693 | 693 | 679 | 680 | 13,000 |
2004/11/22 | 675 | 693 | 675 | 690 | 16,000 |
2004/11/19 | 670 | 671 | 670 | 670 | 10,000 |
2004/11/18 | 670 | 670 | 662 | 665 | 11,000 |
2004/11/17 | 660 | 666 | 660 | 665 | 7,000 |
2004/11/16 | 663 | 668 | 661 | 661 | 16,000 |
2004/11/15 | 674 | 675 | 660 | 660 | 35,000 |
2004/11/12 | 672 | 675 | 670 | 672 | 6,000 |
2004/11/11 | 675 | 675 | 670 | 670 | 2,000 |
2004/11/10 | 680 | 685 | 679 | 680 | 24,000 |
2004/11/09 | 679 | 680 | 679 | 680 | 17,000 |
2004/11/08 | 684 | 685 | 684 | 685 | 2,000 |
2004/11/05 | 685 | 685 | 685 | 685 | 1,000 |
2004/11/04 | 677 | 681 | 677 | 680 | 5,000 |
2004/11/02 | 669 | 679 | 669 | 679 | 3,000 |
2004/11/01 | 687 | 687 | 679 | 679 | 6,000 |
2004/10/29 | 689 | 689 | 687 | 688 | 5,000 |
2004/10/28 | 689 | 689 | 688 | 688 | 6,000 |
2004/10/27 | 695 | 700 | 688 | 688 | 37,000 |
2004/10/26 | 690 | 690 | 690 | 690 | 1,000 |
2004/10/25 | 700 | 700 | 695 | 695 | 5,000 |
2004/10/22 | 690 | 695 | 690 | 695 | 2,000 |
2004/10/21 | 696 | 696 | 690 | 690 | 3,000 |
2004/10/20 | 701 | 701 | 700 | 700 | 9,000 |
2004/10/19 | 700 | 701 | 700 | 701 | 14,000 |
2004/10/18 | 702 | 705 | 695 | 700 | 47,000 |
2004/10/15 | 700 | 706 | 700 | 705 | 12,000 |
2004/10/14 | 691 | 702 | 691 | 700 | 8,000 |
2004/10/13 | 701 | 701 | 689 | 690 | 17,000 |
2004/10/12 | 705 | 706 | 705 | 705 | 11,000 |
2004/10/08 | 710 | 710 | 710 | 710 | 7,000 |
2004/10/07 | 715 | 715 | 714 | 714 | 4,000 |
2004/10/06 | 714 | 716 | 714 | 715 | 8,000 |
2004/10/05 | 716 | 716 | 715 | 715 | 2,000 |
2004/10/04 | 699 | 710 | 699 | 710 | 9,000 |
2004/10/01 | 695 | 695 | 695 | 695 | 1,000 |
2004/09/30 | 675 | 682 | 674 | 682 | 30,000 |
2004/09/29 | 675 | 675 | 674 | 674 | 2,000 |
2004/09/28 | 690 | 690 | 679 | 680 | 4,000 |
2004/09/27 | 695 | 696 | 690 | 690 | 11,000 |
2004/09/24 | 701 | 702 | 695 | 695 | 20,000 |
2004/09/22 | 700 | 705 | 697 | 700 | 10,000 |
2004/09/21 | 715 | 715 | 699 | 700 | 18,000 |
2004/09/17 | 720 | 720 | 713 | 720 | 9,000 |
2004/09/16 | 729 | 729 | 720 | 720 | 8,000 |
2004/09/15 | 730 | 734 | 726 | 730 | 11,000 |
2004/09/14 | 730 | 732 | 730 | 732 | 11,000 |
2004/09/13 | 735 | 735 | 730 | 731 | 5,000 |
2004/09/10 | 740 | 741 | 731 | 731 | 6,000 |
2004/09/09 | 745 | 746 | 740 | 741 | 18,000 |
2004/09/08 | 750 | 750 | 750 | 750 | 1,000 |
2004/09/07 | 751 | 757 | 750 | 755 | 14,000 |
2004/09/06 | 755 | 755 | 750 | 752 | 4,000 |
2004/09/03 | 752 | 753 | 745 | 752 | 6,000 |
2004/09/02 | 750 | 752 | 744 | 752 | 11,000 |
2004/09/01 | 740 | 750 | 740 | 750 | 3,000 |
2004/08/31 | 730 | 732 | 730 | 732 | 3,000 |
2004/08/30 | 730 | 733 | 726 | 732 | 9,000 |
2004/08/27 | 744 | 744 | 735 | 735 | 2,000 |
2004/08/26 | 739 | 739 | 739 | 739 | 1,000 |
2004/08/25 | 731 | 740 | 730 | 740 | 16,000 |
2004/08/24 | 729 | 734 | 725 | 730 | 20,000 |
2004/08/23 | 720 | 725 | 720 | 725 | 3,000 |
2004/08/20 | 730 | 730 | 730 | 730 | 1,000 |
2004/08/19 | 720 | 732 | 720 | 730 | 3,000 |
2004/08/18 | 720 | 730 | 720 | 730 | 3,000 |
2004/08/17 | 710 | 720 | 705 | 720 | 25,000 |
2004/08/16 | 730 | 730 | 710 | 710 | 13,000 |
2004/08/13 | 748 | 748 | 720 | 730 | 28,000 |
2004/08/12 | 760 | 761 | 745 | 750 | 13,000 |
2004/08/11 | 744 | 783 | 743 | 760 | 19,000 |
2004/08/10 | 680 | 740 | 680 | 740 | 63,000 |
2004/08/09 | 685 | 686 | 680 | 680 | 7,000 |
2004/08/06 | 693 | 694 | 690 | 690 | 6,000 |
2004/08/05 | 690 | 690 | 690 | 690 | 2,000 |
2004/08/04 | 690 | 690 | 685 | 685 | 11,000 |
2004/08/03 | 690 | 690 | 690 | 690 | 1,000 |
2004/08/02 | 695 | 695 | 680 | 690 | 6,000 |
2004/07/30 | 704 | 705 | 695 | 695 | 10,000 |
2004/07/29 | 710 | 712 | 699 | 700 | 11,000 |
2004/07/28 | 710 | 725 | 705 | 712 | 15,000 |
2004/07/27 | 770 | 771 | 680 | 700 | 17,000 |
2004/07/26 | 770 | 775 | 770 | 770 | 12,000 |
2004/07/23 | 773 | 775 | 773 | 775 | 22,000 |
2004/07/22 | 770 | 770 | 770 | 770 | 1,000 |
2004/07/21 | 776 | 780 | 770 | 770 | 9,000 |
2004/07/20 | 799 | 805 | 785 | 785 | 22,000 |
2004/07/16 | 764 | 815 | 760 | 800 | 51,000 |
2004/07/15 | 749 | 760 | 747 | 760 | 70,000 |
2004/07/14 | 741 | 750 | 738 | 744 | 15,000 |
2004/07/13 | 735 | 735 | 730 | 733 | 3,000 |
2004/07/12 | 720 | 735 | 720 | 725 | 10,000 |
2004/07/09 | 715 | 720 | 709 | 715 | 12,000 |
2004/07/08 | 730 | 732 | 720 | 720 | 14,000 |
2004/07/07 | 750 | 750 | 750 | 750 | 2,000 |
2004/07/06 | 785 | 785 | 740 | 740 | 36,000 |
2004/07/05 | 793 | 794 | 785 | 785 | 17,000 |
2004/07/02 | 791 | 799 | 790 | 792 | 52,000 |
2004/07/01 | 789 | 798 | 789 | 790 | 19,000 |
2004/06/30 | 781 | 785 | 781 | 783 | 26,000 |
2004/06/29 | 797 | 797 | 780 | 781 | 17,000 |
2004/06/28 | 775 | 785 | 775 | 780 | 14,000 |
2004/06/25 | 786 | 790 | 765 | 770 | 30,000 |
2004/06/24 | 744 | 815 | 744 | 784 | 142,000 |
2004/06/23 | 717 | 740 | 717 | 735 | 19,000 |
2004/06/22 | 715 | 717 | 715 | 715 | 6,000 |
2004/06/21 | 700 | 711 | 700 | 707 | 18,000 |
2004/06/18 | 722 | 723 | 700 | 707 | 18,000 |
2004/06/17 | 731 | 731 | 723 | 725 | 18,000 |
2004/06/16 | 735 | 742 | 725 | 725 | 41,000 |
2004/06/15 | 730 | 735 | 720 | 734 | 51,000 |
2004/06/14 | 738 | 740 | 732 | 734 | 38,000 |
2004/06/11 | 758 | 758 | 733 | 734 | 19,000 |
2004/06/10 | 762 | 767 | 760 | 760 | 15,000 |
2004/06/09 | 750 | 760 | 740 | 758 | 7,000 |
2004/06/08 | 730 | 800 | 730 | 770 | 124,000 |
2004/06/07 | 698 | 720 | 698 | 720 | 41,000 |
2004/06/04 | 695 | 698 | 690 | 691 | 11,000 |
2004/06/03 | 675 | 700 | 674 | 695 | 75,000 |
2004/06/02 | 675 | 689 | 670 | 675 | 27,000 |
2004/06/01 | 661 | 673 | 660 | 672 | 47,000 |
2004/05/31 | 660 | 662 | 659 | 661 | 25,000 |
2004/05/28 | 662 | 665 | 660 | 661 | 23,000 |
2004/05/27 | 662 | 664 | 660 | 660 | 43,000 |
2004/05/26 | 654 | 661 | 654 | 658 | 59,000 |
2004/05/25 | 684 | 685 | 653 | 653 | 79,000 |
2004/05/24 | 590 | 685 | 590 | 685 | 183,000 |
2004/05/21 | 555 | 580 | 554 | 580 | 17,000 |
2004/05/20 | 583 | 583 | 564 | 568 | 9,000 |
2004/05/19 | 520 | 551 | 520 | 551 | 7,000 |
2004/05/18 | 519 | 520 | 510 | 520 | 11,000 |
2004/05/17 | 540 | 540 | 515 | 520 | 6,000 |
2004/05/14 | 540 | 551 | 536 | 545 | 24,000 |
2004/05/13 | 585 | 585 | 559 | 560 | 20,000 |
2004/05/12 | 554 | 585 | 554 | 585 | 19,000 |
2004/05/11 | 558 | 560 | 545 | 555 | 19,000 |
2004/05/10 | 613 | 614 | 570 | 570 | 44,000 |
2004/05/07 | 620 | 620 | 609 | 615 | 29,000 |
2004/05/06 | 610 | 620 | 604 | 620 | 32,000 |
2004/04/30 | 614 | 614 | 599 | 610 | 25,000 |
2004/04/28 | 580 | 630 | 580 | 600 | 86,000 |
2004/04/27 | 567 | 581 | 565 | 580 | 40,000 |
2004/04/26 | 564 | 572 | 564 | 568 | 30,000 |
2004/04/23 | 564 | 570 | 563 | 564 | 19,000 |
2004/04/22 | 564 | 565 | 555 | 565 | 30,000 |
2004/04/21 | 558 | 570 | 558 | 565 | 12,000 |
2004/04/20 | 557 | 560 | 548 | 555 | 19,000 |
2004/04/19 | 556 | 565 | 556 | 560 | 8,000 |
2004/04/16 | 565 | 565 | 556 | 560 | 20,000 |
2004/04/15 | 568 | 575 | 560 | 560 | 22,000 |
2004/04/14 | 535 | 560 | 535 | 560 | 75,000 |
2004/04/13 | 524 | 540 | 524 | 540 | 49,000 |
2004/04/12 | 516 | 520 | 515 | 520 | 12,000 |
2004/04/09 | 520 | 525 | 515 | 520 | 35,000 |
2004/04/08 | 530 | 530 | 525 | 525 | 17,000 |
2004/04/07 | 530 | 540 | 530 | 535 | 23,000 |
2004/04/06 | 525 | 540 | 520 | 540 | 46,000 |
2004/04/05 | 500 | 520 | 500 | 520 | 35,000 |
2004/04/02 | 500 | 500 | 500 | 500 | 2,000 |
2004/04/01 | 500 | 501 | 494 | 494 | 19,000 |
2004/03/31 | 499 | 505 | 499 | 501 | 7,000 |
2004/03/30 | 511 | 511 | 495 | 500 | 23,000 |
2004/03/29 | 519 | 519 | 511 | 511 | 17,000 |
2004/03/26 | 530 | 530 | 516 | 520 | 45,000 |
2004/03/25 | 530 | 544 | 530 | 530 | 23,000 |
2004/03/24 | 547 | 548 | 547 | 547 | 7,000 |
2004/03/23 | 536 | 547 | 535 | 545 | 43,000 |
2004/03/22 | 530 | 544 | 530 | 540 | 17,000 |
2004/03/19 | 505 | 525 | 499 | 525 | 47,000 |
2004/03/18 | 500 | 510 | 500 | 505 | 26,000 |
2004/03/17 | 504 | 504 | 498 | 504 | 27,000 |
2004/03/16 | 499 | 503 | 497 | 500 | 49,000 |
2004/03/15 | 490 | 500 | 490 | 500 | 27,000 |
2004/03/12 | 492 | 494 | 491 | 492 | 6,000 |
2004/03/11 | 490 | 494 | 490 | 494 | 8,000 |
2004/03/10 | 487 | 490 | 485 | 485 | 10,000 |
2004/03/09 | 495 | 500 | 489 | 490 | 15,000 |
2004/03/08 | 484 | 500 | 484 | 498 | 32,000 |
2004/03/05 | 480 | 484 | 479 | 484 | 11,000 |
2004/03/04 | 475 | 484 | 475 | 476 | 35,000 |
2004/03/03 | 470 | 480 | 470 | 480 | 19,000 |
2004/03/02 | 460 | 474 | 460 | 470 | 13,000 |
2004/03/01 | 455 | 460 | 446 | 460 | 28,000 |
2004/02/27 | 442 | 443 | 440 | 440 | 4,000 |
2004/02/26 | 430 | 430 | 430 | 430 | 1,000 |
2004/02/25 | 445 | 445 | 430 | 430 | 33,000 |
2004/02/24 | 433 | 436 | 431 | 431 | 33,000 |
2004/02/23 | 435 | 440 | 433 | 435 | 11,000 |
2004/02/20 | 430 | 440 | 430 | 435 | 21,000 |
2004/02/19 | 431 | 435 | 431 | 435 | 2,000 |
2004/02/18 | 440 | 440 | 431 | 435 | 17,000 |
2004/02/17 | 440 | 440 | 440 | 440 | 2,000 |
2004/02/16 | 438 | 445 | 438 | 440 | 8,000 |
2004/02/13 | 437 | 440 | 437 | 439 | 6,000 |
2004/02/12 | 436 | 444 | 436 | 438 | 8,000 |
2004/02/10 | 436 | 440 | 436 | 440 | 6,000 |
2004/02/09 | 441 | 441 | 441 | 441 | 1,000 |
2004/02/06 | 450 | 450 | 450 | 450 | 1,000 |
2004/02/05 | 447 | 447 | 442 | 445 | 5,000 |
2004/02/04 | 446 | 450 | 446 | 450 | 6,000 |
2004/02/03 | 455 | 455 | 446 | 450 | 10,000 |
2004/02/02 | 450 | 450 | 445 | 450 | 6,000 |
2004/01/30 | 440 | 450 | 440 | 445 | 17,000 |
2004/01/29 | 440 | 440 | 440 | 440 | 1,000 |
2004/01/28 | 445 | 449 | 440 | 440 | 5,000 |
2004/01/27 | 445 | 445 | 445 | 445 | 4,000 |
2004/01/26 | 441 | 445 | 435 | 435 | 12,000 |
2004/01/23 | 449 | 450 | 440 | 440 | 21,000 |
2004/01/22 | 455 | 455 | 450 | 450 | 2,000 |
2004/01/21 | 456 | 459 | 445 | 455 | 9,000 |
2004/01/20 | 448 | 460 | 448 | 455 | 23,000 |
2004/01/19 | 435 | 450 | 430 | 448 | 21,000 |
2004/01/16 | 430 | 434 | 430 | 434 | 2,000 |
2004/01/15 | 433 | 433 | 430 | 430 | 2,000 |
2004/01/14 | 430 | 430 | 415 | 430 | 6,000 |
2004/01/13 | 430 | 430 | 425 | 430 | 8,000 |
2004/01/09 | 420 | 420 | 420 | 420 | 4,000 |
2004/01/08 | 430 | 430 | 410 | 410 | 8,000 |
2004/01/07 | 430 | 430 | 430 | 430 | 1,000 |
2004/01/06 | 431 | 432 | 430 | 430 | 6,000 |
2004/01/05 | 429 | 430 | 429 | 430 | 2,000 |