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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,045 | 1,045 | 1,026 | 1,027 | 32,000 |
| 2005/12/29 | 1,041 | 1,049 | 1,035 | 1,040 | 24,000 |
| 2005/12/28 | 1,047 | 1,047 | 1,035 | 1,035 | 38,000 |
| 2005/12/27 | 1,050 | 1,051 | 1,042 | 1,049 | 25,000 |
| 2005/12/26 | 1,051 | 1,055 | 1,047 | 1,050 | 40,000 |
| 2005/12/22 | 1,061 | 1,061 | 1,032 | 1,050 | 27,000 |
| 2005/12/21 | 1,051 | 1,070 | 1,046 | 1,060 | 99,000 |
| 2005/12/20 | 1,024 | 1,060 | 1,021 | 1,040 | 76,000 |
| 2005/12/19 | 1,010 | 1,020 | 1,010 | 1,013 | 37,000 |
| 2005/12/16 | 1,013 | 1,016 | 1,007 | 1,007 | 34,000 |
| 2005/12/15 | 1,006 | 1,010 | 1,005 | 1,010 | 41,000 |
| 2005/12/14 | 1,013 | 1,013 | 1,007 | 1,007 | 39,000 |
| 2005/12/13 | 1,020 | 1,020 | 1,011 | 1,012 | 26,000 |
| 2005/12/12 | 1,025 | 1,025 | 1,011 | 1,020 | 68,000 |
| 2005/12/09 | 1,022 | 1,023 | 1,012 | 1,023 | 55,000 |
| 2005/12/08 | 1,015 | 1,025 | 1,002 | 1,013 | 83,000 |
| 2005/12/07 | 1,013 | 1,035 | 1,011 | 1,012 | 162,000 |
| 2005/12/06 | 1,066 | 1,069 | 1,056 | 1,066 | 40,000 |
| 2005/12/05 | 1,052 | 1,059 | 1,044 | 1,058 | 59,000 |
| 2005/12/02 | 1,020 | 1,040 | 1,020 | 1,039 | 61,000 |
| 2005/12/01 | 1,020 | 1,026 | 1,016 | 1,023 | 62,000 |
| 2005/11/30 | 1,031 | 1,031 | 1,005 | 1,020 | 28,000 |
| 2005/11/29 | 1,044 | 1,050 | 1,015 | 1,035 | 23,000 |
| 2005/11/28 | 1,019 | 1,029 | 1,009 | 1,029 | 45,000 |
| 2005/11/25 | 1,041 | 1,041 | 1,020 | 1,020 | 27,000 |
| 2005/11/24 | 1,043 | 1,044 | 1,001 | 1,021 | 47,000 |
| 2005/11/22 | 1,057 | 1,059 | 1,030 | 1,040 | 32,000 |
| 2005/11/21 | 1,067 | 1,079 | 1,057 | 1,057 | 33,000 |
| 2005/11/18 | 1,065 | 1,070 | 1,061 | 1,061 | 11,000 |
| 2005/11/17 | 1,051 | 1,060 | 1,050 | 1,060 | 6,000 |
| 2005/11/16 | 1,050 | 1,050 | 1,034 | 1,045 | 14,000 |
| 2005/11/15 | 1,070 | 1,080 | 1,060 | 1,060 | 11,000 |
| 2005/11/14 | 1,089 | 1,089 | 1,075 | 1,079 | 5,000 |
| 2005/11/11 | 1,080 | 1,080 | 1,062 | 1,070 | 20,000 |
| 2005/11/10 | 1,069 | 1,091 | 1,069 | 1,080 | 37,000 |
| 2005/11/09 | 1,045 | 1,065 | 1,045 | 1,060 | 65,000 |
| 2005/11/08 | 1,020 | 1,050 | 1,020 | 1,045 | 60,000 |
| 2005/11/07 | 999 | 1,030 | 995 | 1,017 | 124,000 |
| 2005/11/04 | 995 | 1,000 | 990 | 995 | 18,000 |
| 2005/11/02 | 999 | 1,000 | 995 | 995 | 16,000 |
| 2005/11/01 | 989 | 1,000 | 989 | 999 | 7,000 |
| 2005/10/31 | 984 | 986 | 984 | 986 | 6,000 |
| 2005/10/28 | 971 | 987 | 970 | 985 | 6,000 |
| 2005/10/27 | 999 | 999 | 979 | 980 | 6,000 |
| 2005/10/26 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/10/25 | 985 | 988 | 985 | 986 | 8,000 |
| 2005/10/24 | 975 | 976 | 975 | 976 | 12,000 |
| 2005/10/21 | 982 | 985 | 980 | 980 | 9,000 |
| 2005/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/10/19 | 1,000 | 1,000 | 980 | 1,000 | 24,000 |
| 2005/10/18 | 994 | 995 | 994 | 995 | 3,000 |
| 2005/10/17 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/10/13 | 1,004 | 1,005 | 961 | 1,005 | 16,000 |
| 2005/10/12 | 1,006 | 1,006 | 1,004 | 1,005 | 8,000 |
| 2005/10/11 | 1,000 | 1,001 | 990 | 991 | 11,000 |
| 2005/10/07 | 991 | 991 | 991 | 991 | 1,000 |
| 2005/10/06 | 1,006 | 1,007 | 980 | 981 | 14,000 |
| 2005/10/05 | 1,000 | 1,001 | 1,000 | 1,000 | 5,000 |
| 2005/10/04 | 1,000 | 1,001 | 999 | 1,000 | 10,000 |
| 2005/10/03 | 1,000 | 1,015 | 999 | 1,015 | 9,000 |
| 2005/09/30 | 991 | 991 | 960 | 990 | 16,000 |
| 2005/09/29 | 1,010 | 1,011 | 990 | 999 | 19,000 |
| 2005/09/28 | 990 | 1,010 | 990 | 1,001 | 26,000 |
| 2005/09/27 | 1,000 | 1,005 | 990 | 990 | 21,000 |
| 2005/09/26 | 963 | 1,001 | 963 | 1,000 | 53,000 |
| 2005/09/22 | 979 | 981 | 961 | 963 | 39,000 |
| 2005/09/21 | 950 | 966 | 950 | 961 | 62,000 |
| 2005/09/20 | 936 | 946 | 936 | 945 | 17,000 |
| 2005/09/16 | 931 | 937 | 929 | 936 | 11,000 |
| 2005/09/15 | 929 | 930 | 925 | 929 | 14,000 |
| 2005/09/14 | 935 | 937 | 926 | 937 | 36,000 |
| 2005/09/13 | 935 | 945 | 935 | 945 | 9,000 |
| 2005/09/12 | 941 | 941 | 940 | 940 | 2,000 |
| 2005/09/09 | 929 | 941 | 929 | 930 | 8,000 |
| 2005/09/08 | 929 | 929 | 929 | 929 | 1,000 |
| 2005/09/07 | 938 | 944 | 937 | 940 | 12,000 |
| 2005/09/06 | 937 | 941 | 937 | 940 | 14,000 |
| 2005/09/05 | 934 | 950 | 934 | 950 | 34,000 |
| 2005/09/02 | 940 | 940 | 934 | 935 | 13,000 |
| 2005/09/01 | 945 | 945 | 945 | 945 | 1,000 |
| 2005/08/31 | 939 | 940 | 939 | 940 | 4,000 |
| 2005/08/30 | 945 | 945 | 945 | 945 | 1,000 |
| 2005/08/29 | 939 | 940 | 938 | 939 | 6,000 |
| 2005/08/26 | 939 | 939 | 937 | 939 | 8,000 |
| 2005/08/25 | 939 | 940 | 939 | 940 | 28,000 |
| 2005/08/24 | 962 | 962 | 962 | 962 | 1,000 |
| 2005/08/23 | 961 | 962 | 959 | 962 | 14,000 |
| 2005/08/22 | 961 | 961 | 960 | 961 | 14,000 |
| 2005/08/19 | 955 | 960 | 954 | 959 | 19,000 |
| 2005/08/18 | 941 | 958 | 941 | 957 | 10,000 |
| 2005/08/17 | 939 | 941 | 939 | 940 | 6,000 |
| 2005/08/16 | 935 | 935 | 934 | 934 | 10,000 |
| 2005/08/15 | 934 | 935 | 929 | 934 | 25,000 |
| 2005/08/12 | 960 | 960 | 929 | 935 | 9,000 |
| 2005/08/11 | 965 | 966 | 959 | 960 | 25,000 |
| 2005/08/10 | 960 | 965 | 959 | 961 | 9,000 |
| 2005/08/09 | 929 | 957 | 929 | 950 | 29,000 |
| 2005/08/08 | 925 | 930 | 920 | 925 | 26,000 |
| 2005/08/05 | 924 | 937 | 924 | 930 | 23,000 |
| 2005/08/04 | 930 | 931 | 918 | 925 | 23,000 |
| 2005/08/03 | 936 | 936 | 932 | 933 | 4,000 |
| 2005/08/02 | 933 | 934 | 932 | 933 | 6,000 |
| 2005/08/01 | 937 | 941 | 933 | 933 | 40,000 |
| 2005/07/29 | 940 | 944 | 939 | 939 | 14,000 |
| 2005/07/28 | 939 | 940 | 939 | 940 | 4,000 |
| 2005/07/27 | 940 | 944 | 939 | 940 | 10,000 |
| 2005/07/26 | 939 | 940 | 939 | 940 | 8,000 |
| 2005/07/25 | 943 | 945 | 939 | 943 | 33,000 |
| 2005/07/22 | 925 | 930 | 924 | 925 | 15,000 |
| 2005/07/21 | 919 | 921 | 919 | 919 | 18,000 |
| 2005/07/20 | 919 | 919 | 916 | 918 | 10,000 |
| 2005/07/19 | 915 | 918 | 915 | 918 | 4,000 |
| 2005/07/15 | 914 | 917 | 914 | 915 | 8,000 |
| 2005/07/14 | 915 | 920 | 914 | 915 | 9,000 |
| 2005/07/13 | 914 | 915 | 914 | 915 | 2,000 |
| 2005/07/11 | 914 | 921 | 910 | 920 | 7,000 |
| 2005/07/08 | 910 | 911 | 910 | 911 | 6,000 |
| 2005/07/07 | 910 | 915 | 910 | 915 | 3,000 |
| 2005/07/06 | 913 | 913 | 913 | 913 | 2,000 |
| 2005/07/05 | 909 | 909 | 907 | 908 | 5,000 |
| 2005/07/04 | 920 | 920 | 911 | 912 | 14,000 |
| 2005/07/01 | 919 | 919 | 918 | 918 | 2,000 |
| 2005/06/30 | 914 | 920 | 914 | 920 | 3,000 |
| 2005/06/29 | 910 | 915 | 910 | 915 | 3,000 |
| 2005/06/28 | 905 | 907 | 905 | 906 | 9,000 |
| 2005/06/27 | 927 | 928 | 920 | 920 | 5,000 |
| 2005/06/24 | 925 | 927 | 925 | 927 | 32,000 |
| 2005/06/23 | 905 | 930 | 905 | 925 | 47,000 |
| 2005/06/22 | 894 | 903 | 894 | 901 | 17,000 |
| 2005/06/21 | 896 | 897 | 891 | 894 | 16,000 |
| 2005/06/20 | 930 | 931 | 891 | 891 | 38,000 |
| 2005/06/17 | 923 | 930 | 922 | 923 | 8,000 |
| 2005/06/16 | 920 | 921 | 919 | 921 | 5,000 |
| 2005/06/15 | 917 | 917 | 917 | 917 | 1,000 |
| 2005/06/14 | 943 | 960 | 900 | 915 | 81,000 |
| 2005/06/13 | 923 | 935 | 923 | 930 | 29,000 |
| 2005/06/10 | 914 | 920 | 908 | 920 | 44,000 |
| 2005/06/09 | 906 | 910 | 903 | 905 | 23,000 |
| 2005/06/08 | 901 | 912 | 900 | 905 | 23,000 |
| 2005/06/07 | 907 | 908 | 900 | 905 | 18,000 |
| 2005/06/06 | 900 | 909 | 897 | 905 | 10,000 |
| 2005/06/03 | 889 | 892 | 889 | 892 | 5,000 |
| 2005/06/02 | 885 | 888 | 885 | 885 | 23,000 |
| 2005/06/01 | 890 | 896 | 889 | 896 | 11,000 |
| 2005/05/31 | 895 | 900 | 895 | 895 | 8,000 |
| 2005/05/30 | 886 | 897 | 886 | 897 | 6,000 |
| 2005/05/27 | 884 | 886 | 879 | 886 | 27,000 |
| 2005/05/26 | 894 | 895 | 890 | 890 | 5,000 |
| 2005/05/25 | 926 | 927 | 888 | 905 | 36,000 |
| 2005/05/24 | 915 | 915 | 909 | 915 | 16,000 |
| 2005/05/23 | 880 | 930 | 880 | 926 | 31,000 |
| 2005/05/20 | 890 | 892 | 873 | 873 | 21,000 |
| 2005/05/19 | 904 | 905 | 879 | 880 | 18,000 |
| 2005/05/18 | 850 | 900 | 845 | 900 | 32,000 |
| 2005/05/17 | 910 | 910 | 861 | 861 | 19,000 |
| 2005/05/16 | 940 | 940 | 899 | 915 | 39,000 |
| 2005/05/13 | 995 | 996 | 930 | 940 | 85,000 |
| 2005/05/12 | 999 | 1,041 | 991 | 995 | 74,000 |
| 2005/05/11 | 979 | 984 | 976 | 980 | 47,000 |
| 2005/05/10 | 970 | 970 | 962 | 970 | 4,000 |
| 2005/05/09 | 917 | 960 | 915 | 960 | 22,000 |
| 2005/05/06 | 900 | 913 | 900 | 913 | 10,000 |
| 2005/05/02 | 890 | 890 | 887 | 889 | 3,000 |
| 2005/04/28 | 893 | 897 | 889 | 895 | 10,000 |
| 2005/04/27 | 895 | 895 | 895 | 895 | 1,000 |
| 2005/04/26 | 910 | 910 | 888 | 888 | 5,000 |
| 2005/04/25 | 885 | 915 | 885 | 905 | 9,000 |
| 2005/04/22 | 880 | 905 | 880 | 887 | 27,000 |
| 2005/04/21 | 880 | 885 | 870 | 880 | 10,000 |
| 2005/04/20 | 895 | 902 | 895 | 895 | 19,000 |
| 2005/04/19 | 875 | 877 | 875 | 875 | 6,000 |
| 2005/04/18 | 906 | 906 | 840 | 880 | 43,000 |
| 2005/04/15 | 919 | 922 | 911 | 911 | 21,000 |
| 2005/04/14 | 951 | 952 | 910 | 920 | 31,000 |
| 2005/04/13 | 971 | 971 | 960 | 961 | 7,000 |
| 2005/04/12 | 978 | 980 | 978 | 979 | 8,000 |
| 2005/04/11 | 1,010 | 1,011 | 980 | 980 | 7,000 |
| 2005/04/08 | 1,015 | 1,020 | 1,005 | 1,005 | 23,000 |
| 2005/04/07 | 1,020 | 1,020 | 1,010 | 1,015 | 4,000 |
| 2005/04/06 | 999 | 1,025 | 999 | 1,020 | 28,000 |
| 2005/04/05 | 990 | 1,040 | 990 | 1,000 | 65,000 |
| 2005/04/04 | 950 | 990 | 950 | 990 | 26,000 |
| 2005/04/01 | 945 | 955 | 935 | 950 | 50,000 |
| 2005/03/31 | 922 | 930 | 920 | 930 | 15,000 |
| 2005/03/30 | 915 | 927 | 914 | 925 | 8,000 |
| 2005/03/29 | 936 | 942 | 930 | 931 | 14,000 |
| 2005/03/28 | 968 | 969 | 935 | 935 | 29,000 |
| 2005/03/25 | 975 | 976 | 970 | 970 | 15,000 |
| 2005/03/24 | 975 | 976 | 960 | 975 | 13,000 |
| 2005/03/23 | 970 | 975 | 950 | 975 | 24,000 |
| 2005/03/22 | 984 | 990 | 974 | 976 | 17,000 |
| 2005/03/18 | 990 | 999 | 985 | 985 | 13,000 |
| 2005/03/17 | 989 | 995 | 979 | 990 | 21,000 |
| 2005/03/16 | 942 | 980 | 940 | 975 | 19,000 |
| 2005/03/15 | 940 | 950 | 935 | 950 | 14,000 |
| 2005/03/14 | 933 | 940 | 913 | 940 | 17,000 |
| 2005/03/11 | 940 | 940 | 933 | 934 | 35,000 |
| 2005/03/10 | 950 | 951 | 940 | 950 | 6,000 |
| 2005/03/09 | 950 | 959 | 935 | 950 | 22,000 |
| 2005/03/08 | 960 | 962 | 945 | 962 | 31,000 |
| 2005/03/07 | 945 | 970 | 945 | 965 | 35,000 |
| 2005/03/04 | 949 | 965 | 940 | 940 | 25,000 |
| 2005/03/03 | 911 | 945 | 898 | 940 | 65,000 |
| 2005/03/02 | 900 | 912 | 900 | 910 | 40,000 |
| 2005/03/01 | 900 | 903 | 888 | 900 | 29,000 |
| 2005/02/28 | 864 | 904 | 864 | 900 | 62,000 |
| 2005/02/25 | 850 | 860 | 850 | 855 | 26,000 |
| 2005/02/24 | 859 | 866 | 853 | 854 | 25,000 |
| 2005/02/23 | 865 | 865 | 845 | 850 | 35,000 |
| 2005/02/22 | 821 | 871 | 820 | 867 | 146,000 |
| 2005/02/21 | 820 | 820 | 810 | 816 | 40,000 |
| 2005/02/18 | 820 | 821 | 814 | 815 | 12,000 |
| 2005/02/17 | 829 | 831 | 827 | 827 | 7,000 |
| 2005/02/16 | 854 | 855 | 829 | 834 | 50,000 |
| 2005/02/15 | 845 | 855 | 840 | 854 | 87,000 |
| 2005/02/14 | 801 | 851 | 801 | 845 | 90,000 |
| 2005/02/10 | 785 | 796 | 785 | 796 | 117,000 |
| 2005/02/09 | 785 | 786 | 779 | 780 | 15,000 |
| 2005/02/08 | 786 | 786 | 779 | 780 | 35,000 |
| 2005/02/07 | 770 | 786 | 770 | 785 | 34,000 |
| 2005/02/04 | 759 | 768 | 759 | 765 | 34,000 |
| 2005/02/03 | 778 | 779 | 750 | 750 | 42,000 |
| 2005/02/02 | 779 | 781 | 777 | 778 | 22,000 |
| 2005/02/01 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/01/31 | 780 | 780 | 780 | 780 | 4,000 |
| 2005/01/28 | 778 | 778 | 769 | 769 | 10,000 |
| 2005/01/27 | 787 | 787 | 780 | 780 | 3,000 |
| 2005/01/26 | 777 | 785 | 777 | 777 | 18,000 |
| 2005/01/25 | 779 | 779 | 777 | 777 | 9,000 |
| 2005/01/24 | 750 | 780 | 750 | 780 | 10,000 |
| 2005/01/21 | 746 | 750 | 745 | 750 | 7,000 |
| 2005/01/20 | 760 | 761 | 750 | 750 | 17,000 |
| 2005/01/19 | 779 | 780 | 759 | 765 | 24,000 |
| 2005/01/18 | 786 | 795 | 763 | 767 | 66,000 |
| 2005/01/17 | 780 | 787 | 780 | 786 | 28,000 |
| 2005/01/14 | 780 | 781 | 777 | 780 | 22,000 |
| 2005/01/13 | 770 | 780 | 770 | 779 | 31,000 |
| 2005/01/12 | 770 | 771 | 765 | 770 | 48,000 |
| 2005/01/11 | 769 | 774 | 765 | 771 | 19,000 |
| 2005/01/07 | 768 | 768 | 768 | 768 | 1,000 |
| 2005/01/06 | 769 | 769 | 768 | 768 | 2,000 |
| 2005/01/05 | 759 | 761 | 745 | 759 | 36,000 |
| 2005/01/04 | 759 | 759 | 759 | 759 | 1,000 |