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 |
|---|---|---|---|---|---|
| 2006/12/29 | 874 | 880 | 874 | 880 | 2,000 |
| 2006/12/28 | 881 | 897 | 880 | 880 | 5,000 |
| 2006/12/27 | 883 | 883 | 880 | 880 | 5,000 |
| 2006/12/26 | 877 | 880 | 877 | 880 | 3,000 |
| 2006/12/25 | 897 | 897 | 886 | 887 | 13,000 |
| 2006/12/22 | 887 | 890 | 887 | 887 | 10,000 |
| 2006/12/21 | 890 | 891 | 887 | 887 | 6,000 |
| 2006/12/20 | 888 | 890 | 885 | 887 | 7,000 |
| 2006/12/19 | 902 | 902 | 901 | 901 | 4,000 |
| 2006/12/18 | 904 | 905 | 901 | 901 | 6,000 |
| 2006/12/15 | 905 | 910 | 903 | 905 | 14,000 |
| 2006/12/14 | 900 | 905 | 900 | 905 | 4,000 |
| 2006/12/13 | 904 | 904 | 892 | 893 | 6,000 |
| 2006/12/12 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/12/11 | 920 | 920 | 919 | 919 | 2,000 |
| 2006/12/08 | 938 | 938 | 901 | 901 | 13,000 |
| 2006/12/07 | 901 | 918 | 900 | 918 | 4,000 |
| 2006/12/06 | 899 | 920 | 899 | 920 | 8,000 |
| 2006/12/05 | 893 | 893 | 893 | 893 | 1,000 |
| 2006/12/04 | 884 | 884 | 884 | 884 | 1,000 |
| 2006/11/30 | 884 | 885 | 884 | 885 | 2,000 |
| 2006/11/29 | 905 | 905 | 881 | 882 | 5,000 |
| 2006/11/27 | 907 | 907 | 907 | 907 | 1,000 |
| 2006/11/24 | 910 | 910 | 910 | 910 | 5,000 |
| 2006/11/22 | 870 | 870 | 870 | 870 | 2,000 |
| 2006/11/21 | 890 | 900 | 890 | 900 | 7,000 |
| 2006/11/20 | 900 | 900 | 900 | 900 | 4,000 |
| 2006/11/17 | 935 | 935 | 930 | 930 | 14,000 |
| 2006/11/16 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/11/15 | 925 | 926 | 925 | 925 | 5,000 |
| 2006/11/14 | 925 | 926 | 925 | 926 | 4,000 |
| 2006/11/13 | 925 | 925 | 922 | 922 | 7,000 |
| 2006/11/10 | 922 | 922 | 920 | 922 | 6,000 |
| 2006/11/09 | 905 | 920 | 901 | 920 | 8,000 |
| 2006/11/08 | 888 | 902 | 888 | 902 | 6,000 |
| 2006/11/07 | 886 | 889 | 886 | 888 | 4,000 |
| 2006/11/06 | 861 | 886 | 861 | 886 | 4,000 |
| 2006/11/02 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/11/01 | 896 | 896 | 895 | 895 | 4,000 |
| 2006/10/30 | 902 | 902 | 870 | 870 | 20,000 |
| 2006/10/27 | 919 | 920 | 900 | 901 | 13,000 |
| 2006/10/26 | 920 | 927 | 908 | 927 | 4,000 |
| 2006/10/25 | 935 | 935 | 935 | 935 | 6,000 |
| 2006/10/24 | 905 | 905 | 905 | 905 | 4,000 |
| 2006/10/23 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/10/20 | 920 | 920 | 905 | 905 | 6,000 |
| 2006/10/19 | 948 | 948 | 948 | 948 | 1,000 |
| 2006/10/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/10/17 | 900 | 901 | 900 | 900 | 7,000 |
| 2006/10/13 | 919 | 919 | 885 | 900 | 10,000 |
| 2006/10/12 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/10/11 | 920 | 920 | 920 | 920 | 6,000 |
| 2006/10/10 | 920 | 920 | 920 | 920 | 2,000 |
| 2006/10/06 | 921 | 921 | 910 | 915 | 7,000 |
| 2006/10/05 | 921 | 921 | 920 | 920 | 11,000 |
| 2006/10/04 | 920 | 920 | 920 | 920 | 2,000 |
| 2006/10/02 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/09/29 | 927 | 927 | 927 | 927 | 1,000 |
| 2006/09/28 | 920 | 930 | 920 | 930 | 3,000 |
| 2006/09/27 | 940 | 940 | 920 | 920 | 2,000 |
| 2006/09/25 | 939 | 939 | 939 | 939 | 4,000 |
| 2006/09/21 | 913 | 913 | 913 | 913 | 2,000 |
| 2006/09/20 | 913 | 913 | 913 | 913 | 1,000 |
| 2006/09/19 | 960 | 960 | 922 | 922 | 8,000 |
| 2006/09/15 | 925 | 948 | 922 | 922 | 4,000 |
| 2006/09/14 | 955 | 955 | 921 | 921 | 6,000 |
| 2006/09/13 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/09/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/09/08 | 976 | 976 | 971 | 975 | 5,000 |
| 2006/09/07 | 978 | 978 | 977 | 977 | 2,000 |
| 2006/09/04 | 980 | 990 | 980 | 990 | 3,000 |
| 2006/09/01 | 977 | 980 | 976 | 976 | 3,000 |
| 2006/08/31 | 975 | 975 | 975 | 975 | 3,000 |
| 2006/08/28 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2006/08/25 | 1,014 | 1,015 | 1,014 | 1,015 | 4,000 |
| 2006/08/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/08/23 | 1,020 | 1,020 | 1,010 | 1,011 | 5,000 |
| 2006/08/21 | 1,025 | 1,025 | 1,020 | 1,020 | 6,000 |
| 2006/08/18 | 995 | 999 | 980 | 999 | 6,000 |
| 2006/08/17 | 980 | 985 | 980 | 985 | 6,000 |
| 2006/08/16 | 981 | 985 | 980 | 985 | 3,000 |
| 2006/08/15 | 980 | 980 | 980 | 980 | 2,000 |
| 2006/08/14 | 970 | 971 | 970 | 971 | 7,000 |
| 2006/08/11 | 970 | 970 | 970 | 970 | 8,000 |
| 2006/08/10 | 980 | 980 | 970 | 970 | 16,000 |
| 2006/08/09 | 980 | 985 | 980 | 985 | 4,000 |
| 2006/08/08 | 980 | 980 | 971 | 971 | 5,000 |
| 2006/08/07 | 980 | 980 | 970 | 970 | 6,000 |
| 2006/08/04 | 985 | 985 | 980 | 980 | 6,000 |
| 2006/08/03 | 982 | 982 | 982 | 982 | 5,000 |
| 2006/08/02 | 1,000 | 1,009 | 1,000 | 1,000 | 3,000 |
| 2006/07/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/07/28 | 981 | 981 | 980 | 980 | 2,000 |
| 2006/07/27 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2006/07/25 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 2006/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/20 | 1,010 | 1,012 | 1,000 | 1,000 | 4,000 |
| 2006/07/19 | 1,001 | 1,001 | 975 | 975 | 10,000 |
| 2006/07/18 | 1,020 | 1,021 | 1,000 | 1,000 | 58,000 |
| 2006/07/14 | 1,020 | 1,020 | 1,016 | 1,016 | 14,000 |
| 2006/07/13 | 1,020 | 1,020 | 1,004 | 1,020 | 7,000 |
| 2006/07/12 | 1,020 | 1,020 | 1,010 | 1,019 | 10,000 |
| 2006/07/11 | 1,020 | 1,055 | 1,015 | 1,055 | 12,000 |
| 2006/07/10 | 1,009 | 1,009 | 1,000 | 1,000 | 5,000 |
| 2006/07/07 | 1,030 | 1,030 | 1,002 | 1,010 | 14,000 |
| 2006/07/06 | 1,025 | 1,025 | 1,020 | 1,020 | 6,000 |
| 2006/07/05 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2006/07/04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/07/03 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2006/06/30 | 1,039 | 1,039 | 1,030 | 1,030 | 3,000 |
| 2006/06/29 | 1,029 | 1,039 | 1,029 | 1,039 | 4,000 |
| 2006/06/28 | 1,050 | 1,050 | 1,010 | 1,017 | 17,000 |
| 2006/06/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/06/23 | 1,083 | 1,083 | 1,050 | 1,050 | 8,000 |
| 2006/06/22 | 1,070 | 1,079 | 1,070 | 1,079 | 2,000 |
| 2006/06/21 | 1,060 | 1,060 | 1,050 | 1,055 | 6,000 |
| 2006/06/20 | 1,078 | 1,090 | 1,060 | 1,060 | 18,000 |
| 2006/06/19 | 1,075 | 1,080 | 1,060 | 1,080 | 17,000 |
| 2006/06/16 | 1,057 | 1,057 | 1,050 | 1,050 | 3,000 |
| 2006/06/15 | 1,000 | 1,010 | 1,000 | 1,001 | 7,000 |
| 2006/06/14 | 1,000 | 1,001 | 980 | 980 | 17,000 |
| 2006/06/13 | 976 | 1,048 | 976 | 1,000 | 26,000 |
| 2006/06/12 | 963 | 975 | 963 | 975 | 6,000 |
| 2006/06/09 | 979 | 980 | 962 | 962 | 17,000 |
| 2006/06/08 | 1,000 | 1,000 | 950 | 951 | 6,000 |
| 2006/06/07 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 2006/06/06 | 1,035 | 1,035 | 1,030 | 1,030 | 3,000 |
| 2006/06/05 | 1,043 | 1,043 | 1,040 | 1,040 | 2,000 |
| 2006/06/02 | 1,032 | 1,043 | 1,001 | 1,043 | 22,000 |
| 2006/06/01 | 1,042 | 1,042 | 1,031 | 1,031 | 20,000 |
| 2006/05/31 | 1,050 | 1,050 | 1,035 | 1,041 | 18,000 |
| 2006/05/30 | 1,100 | 1,100 | 1,060 | 1,060 | 12,000 |
| 2006/05/29 | 1,090 | 1,120 | 1,030 | 1,120 | 29,000 |
| 2006/05/26 | 1,065 | 1,070 | 1,065 | 1,070 | 6,000 |
| 2006/05/25 | 1,077 | 1,078 | 1,065 | 1,065 | 8,000 |
| 2006/05/24 | 1,070 | 1,078 | 1,070 | 1,078 | 6,000 |
| 2006/05/23 | 1,080 | 1,080 | 1,060 | 1,060 | 24,000 |
| 2006/05/22 | 1,100 | 1,110 | 1,080 | 1,080 | 49,000 |
| 2006/05/19 | 1,060 | 1,140 | 1,030 | 1,110 | 69,000 |
| 2006/05/18 | 1,160 | 1,180 | 1,155 | 1,180 | 12,000 |
| 2006/05/17 | 1,175 | 1,175 | 1,160 | 1,165 | 18,000 |
| 2006/05/16 | 1,190 | 1,190 | 1,170 | 1,170 | 19,000 |
| 2006/05/15 | 1,208 | 1,230 | 1,190 | 1,191 | 59,000 |
| 2006/05/12 | 1,145 | 1,145 | 1,100 | 1,128 | 13,000 |
| 2006/05/11 | 1,143 | 1,145 | 1,141 | 1,141 | 16,000 |
| 2006/05/10 | 1,176 | 1,177 | 1,162 | 1,163 | 9,000 |
| 2006/05/09 | 1,180 | 1,190 | 1,176 | 1,176 | 11,000 |
| 2006/05/08 | 1,180 | 1,180 | 1,178 | 1,178 | 4,000 |
| 2006/05/02 | 1,171 | 1,180 | 1,170 | 1,180 | 7,000 |
| 2006/05/01 | 1,176 | 1,176 | 1,161 | 1,174 | 9,000 |
| 2006/04/28 | 1,160 | 1,170 | 1,141 | 1,170 | 11,000 |
| 2006/04/27 | 1,163 | 1,165 | 1,151 | 1,151 | 6,000 |
| 2006/04/26 | 1,156 | 1,156 | 1,153 | 1,153 | 4,000 |
| 2006/04/25 | 1,170 | 1,170 | 1,147 | 1,160 | 15,000 |
| 2006/04/24 | 1,179 | 1,180 | 1,133 | 1,170 | 19,000 |
| 2006/04/21 | 1,143 | 1,189 | 1,142 | 1,180 | 22,000 |
| 2006/04/20 | 1,170 | 1,180 | 1,133 | 1,133 | 22,000 |
| 2006/04/19 | 1,186 | 1,200 | 1,171 | 1,171 | 20,000 |
| 2006/04/18 | 1,180 | 1,209 | 1,170 | 1,200 | 16,000 |
| 2006/04/17 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 |
| 2006/04/14 | 1,215 | 1,220 | 1,200 | 1,200 | 14,000 |
| 2006/04/13 | 1,235 | 1,235 | 1,220 | 1,220 | 7,000 |
| 2006/04/12 | 1,236 | 1,236 | 1,216 | 1,225 | 11,000 |
| 2006/04/11 | 1,245 | 1,248 | 1,237 | 1,241 | 23,000 |
| 2006/04/10 | 1,249 | 1,249 | 1,231 | 1,246 | 20,000 |
| 2006/04/07 | 1,232 | 1,253 | 1,232 | 1,250 | 14,000 |
| 2006/04/06 | 1,234 | 1,235 | 1,230 | 1,230 | 9,000 |
| 2006/04/05 | 1,257 | 1,257 | 1,233 | 1,234 | 11,000 |
| 2006/04/04 | 1,237 | 1,253 | 1,237 | 1,252 | 23,000 |
| 2006/04/03 | 1,224 | 1,227 | 1,200 | 1,227 | 12,000 |
| 2006/03/31 | 1,225 | 1,225 | 1,205 | 1,205 | 11,000 |
| 2006/03/30 | 1,201 | 1,230 | 1,200 | 1,225 | 14,000 |
| 2006/03/29 | 1,190 | 1,210 | 1,190 | 1,201 | 9,000 |
| 2006/03/28 | 1,211 | 1,211 | 1,209 | 1,210 | 16,000 |
| 2006/03/27 | 1,232 | 1,232 | 1,210 | 1,213 | 20,000 |
| 2006/03/24 | 1,204 | 1,218 | 1,204 | 1,218 | 12,000 |
| 2006/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2006/03/22 | 1,200 | 1,200 | 1,195 | 1,195 | 14,000 |
| 2006/03/20 | 1,194 | 1,200 | 1,190 | 1,195 | 25,000 |
| 2006/03/17 | 1,173 | 1,183 | 1,173 | 1,183 | 5,000 |
| 2006/03/16 | 1,164 | 1,185 | 1,164 | 1,170 | 16,000 |
| 2006/03/15 | 1,160 | 1,160 | 1,158 | 1,160 | 5,000 |
| 2006/03/14 | 1,171 | 1,171 | 1,170 | 1,170 | 4,000 |
| 2006/03/13 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 2006/03/10 | 1,142 | 1,155 | 1,142 | 1,150 | 4,000 |
| 2006/03/09 | 1,145 | 1,160 | 1,121 | 1,143 | 8,000 |
| 2006/03/08 | 1,164 | 1,165 | 1,160 | 1,160 | 5,000 |
| 2006/03/07 | 1,169 | 1,169 | 1,163 | 1,163 | 9,000 |
| 2006/03/06 | 1,175 | 1,175 | 1,161 | 1,161 | 3,000 |
| 2006/03/03 | 1,179 | 1,180 | 1,150 | 1,175 | 17,000 |
| 2006/03/02 | 1,165 | 1,169 | 1,165 | 1,169 | 3,000 |
| 2006/03/01 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 2006/02/28 | 1,215 | 1,215 | 1,180 | 1,200 | 8,000 |
| 2006/02/27 | 1,200 | 1,220 | 1,190 | 1,205 | 29,000 |
| 2006/02/24 | 1,181 | 1,187 | 1,181 | 1,185 | 23,000 |
| 2006/02/23 | 1,170 | 1,188 | 1,170 | 1,180 | 14,000 |
| 2006/02/22 | 1,140 | 1,160 | 1,140 | 1,160 | 20,000 |
| 2006/02/21 | 1,051 | 1,100 | 1,051 | 1,100 | 10,000 |
| 2006/02/20 | 1,130 | 1,130 | 1,051 | 1,051 | 28,000 |
| 2006/02/17 | 1,188 | 1,188 | 1,120 | 1,130 | 23,000 |
| 2006/02/16 | 1,180 | 1,190 | 1,170 | 1,190 | 31,000 |
| 2006/02/15 | 1,170 | 1,180 | 1,150 | 1,160 | 30,000 |
| 2006/02/14 | 1,148 | 1,170 | 1,100 | 1,170 | 58,000 |
| 2006/02/13 | 1,170 | 1,170 | 1,111 | 1,130 | 41,000 |
| 2006/02/10 | 1,235 | 1,235 | 1,170 | 1,171 | 28,000 |
| 2006/02/09 | 1,270 | 1,270 | 1,210 | 1,220 | 33,000 |
| 2006/02/08 | 1,274 | 1,274 | 1,250 | 1,250 | 33,000 |
| 2006/02/07 | 1,240 | 1,250 | 1,235 | 1,245 | 37,000 |
| 2006/02/06 | 1,225 | 1,230 | 1,217 | 1,230 | 23,000 |
| 2006/02/03 | 1,230 | 1,230 | 1,210 | 1,210 | 22,000 |
| 2006/02/02 | 1,239 | 1,239 | 1,226 | 1,226 | 15,000 |
| 2006/02/01 | 1,221 | 1,245 | 1,215 | 1,221 | 56,000 |
| 2006/01/31 | 1,200 | 1,200 | 1,195 | 1,195 | 9,000 |
| 2006/01/30 | 1,220 | 1,220 | 1,190 | 1,197 | 27,000 |
| 2006/01/27 | 1,213 | 1,220 | 1,200 | 1,220 | 47,000 |
| 2006/01/26 | 1,213 | 1,220 | 1,210 | 1,213 | 47,000 |
| 2006/01/25 | 1,198 | 1,200 | 1,193 | 1,193 | 19,000 |
| 2006/01/24 | 1,140 | 1,200 | 1,140 | 1,180 | 15,000 |
| 2006/01/23 | 1,200 | 1,200 | 1,160 | 1,160 | 24,000 |
| 2006/01/20 | 1,220 | 1,249 | 1,220 | 1,220 | 88,000 |
| 2006/01/19 | 1,119 | 1,220 | 1,110 | 1,200 | 47,000 |
| 2006/01/18 | 1,166 | 1,166 | 1,075 | 1,160 | 134,000 |
| 2006/01/17 | 1,182 | 1,229 | 1,180 | 1,190 | 109,000 |
| 2006/01/16 | 1,207 | 1,229 | 1,181 | 1,222 | 76,000 |
| 2006/01/13 | 1,177 | 1,177 | 1,153 | 1,177 | 45,000 |
| 2006/01/12 | 1,125 | 1,166 | 1,125 | 1,165 | 60,000 |
| 2006/01/11 | 1,158 | 1,158 | 1,130 | 1,140 | 55,000 |
| 2006/01/10 | 1,187 | 1,187 | 1,150 | 1,159 | 103,000 |
| 2006/01/06 | 1,080 | 1,108 | 1,065 | 1,107 | 100,000 |
| 2006/01/05 | 1,077 | 1,089 | 1,065 | 1,071 | 84,000 |
| 2006/01/04 | 1,048 | 1,061 | 1,040 | 1,060 | 45,000 |