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 |
---|---|---|---|---|---|
2007/12/28 | 653 | 655 | 651 | 655 | 2,300 |
2007/12/27 | 663 | 668 | 652 | 653 | 4,200 |
2007/12/26 | 652 | 653 | 652 | 653 | 6,500 |
2007/12/25 | 650 | 654 | 650 | 652 | 31,600 |
2007/12/21 | 654 | 660 | 650 | 650 | 18,500 |
2007/12/20 | 665 | 675 | 652 | 652 | 13,100 |
2007/12/19 | 652 | 672 | 652 | 661 | 27,200 |
2007/12/18 | 679 | 679 | 670 | 679 | 5,400 |
2007/12/17 | 695 | 695 | 681 | 682 | 3,000 |
2007/12/14 | 696 | 697 | 695 | 695 | 3,800 |
2007/12/13 | 700 | 701 | 690 | 695 | 6,200 |
2007/12/12 | 699 | 699 | 695 | 699 | 2,100 |
2007/12/11 | 695 | 705 | 695 | 700 | 5,200 |
2007/12/10 | 709 | 709 | 689 | 689 | 23,300 |
2007/12/07 | 680 | 689 | 680 | 689 | 3,900 |
2007/12/06 | 681 | 690 | 680 | 680 | 1,500 |
2007/12/05 | 680 | 680 | 680 | 680 | 100 |
2007/12/04 | 680 | 680 | 680 | 680 | 4,800 |
2007/12/03 | 681 | 682 | 680 | 680 | 6,000 |
2007/11/30 | 676 | 679 | 675 | 678 | 7,300 |
2007/11/29 | 675 | 680 | 675 | 676 | 8,200 |
2007/11/28 | 671 | 674 | 671 | 671 | 3,200 |
2007/11/27 | 680 | 680 | 671 | 671 | 13,400 |
2007/11/26 | 675 | 680 | 674 | 680 | 6,400 |
2007/11/22 | 681 | 681 | 671 | 674 | 9,900 |
2007/11/21 | 679 | 679 | 669 | 674 | 3,400 |
2007/11/20 | 670 | 679 | 603 | 679 | 15,000 |
2007/11/19 | 676 | 680 | 670 | 670 | 7,400 |
2007/11/16 | 690 | 690 | 676 | 676 | 7,300 |
2007/11/15 | 675 | 710 | 671 | 698 | 16,700 |
2007/11/14 | 680 | 690 | 665 | 665 | 10,700 |
2007/11/13 | 680 | 680 | 675 | 675 | 3,800 |
2007/11/12 | 694 | 694 | 670 | 680 | 6,500 |
2007/11/09 | 680 | 695 | 680 | 695 | 6,000 |
2007/11/08 | 688 | 700 | 688 | 700 | 1,100 |
2007/11/07 | 690 | 695 | 686 | 690 | 6,000 |
2007/11/06 | 700 | 700 | 690 | 691 | 4,500 |
2007/11/05 | 700 | 701 | 696 | 700 | 6,900 |
2007/11/02 | 698 | 700 | 697 | 700 | 7,300 |
2007/11/01 | 696 | 700 | 696 | 700 | 4,200 |
2007/10/31 | 700 | 705 | 697 | 705 | 4,200 |
2007/10/30 | 700 | 705 | 700 | 705 | 600 |
2007/10/29 | 700 | 702 | 700 | 702 | 12,900 |
2007/10/26 | 700 | 705 | 699 | 705 | 1,600 |
2007/10/25 | 710 | 710 | 700 | 709 | 7,000 |
2007/10/24 | 700 | 700 | 700 | 700 | 3,400 |
2007/10/23 | 714 | 715 | 694 | 715 | 700 |
2007/10/22 | 699 | 715 | 681 | 715 | 2,000 |
2007/10/19 | 705 | 710 | 705 | 705 | 1,700 |
2007/10/18 | 700 | 716 | 690 | 716 | 5,800 |
2007/10/17 | 700 | 710 | 700 | 710 | 500 |
2007/10/16 | 723 | 723 | 701 | 701 | 12,200 |
2007/10/15 | 729 | 729 | 720 | 723 | 4,100 |
2007/10/12 | 720 | 725 | 718 | 725 | 3,800 |
2007/10/11 | 716 | 720 | 715 | 720 | 3,300 |
2007/10/10 | 727 | 727 | 715 | 720 | 3,600 |
2007/10/09 | 721 | 727 | 714 | 717 | 4,600 |
2007/10/05 | 720 | 720 | 710 | 711 | 5,200 |
2007/10/04 | 710 | 719 | 710 | 719 | 400 |
2007/10/03 | 712 | 720 | 706 | 719 | 4,400 |
2007/10/02 | 715 | 720 | 715 | 720 | 1,500 |
2007/10/01 | 705 | 720 | 705 | 720 | 3,100 |
2007/09/28 | 706 | 718 | 706 | 715 | 12,000 |
2007/09/27 | 701 | 725 | 701 | 725 | 9,000 |
2007/09/26 | 705 | 710 | 701 | 701 | 4,000 |
2007/09/25 | 725 | 730 | 725 | 729 | 8,000 |
2007/09/25 | 1 -> 1.10 分割 | ||||
2007/09/21 | 739 | 765 | 739 | 765 | 7,000 |
2007/09/20 | 730 | 745 | 730 | 731 | 18,000 |
2007/09/19 | 750 | 751 | 730 | 750 | 22,000 |
2007/09/18 | 755 | 760 | 752 | 752 | 8,000 |
2007/09/14 | 750 | 760 | 750 | 755 | 12,000 |
2007/09/13 | 760 | 760 | 736 | 750 | 20,000 |
2007/09/12 | 760 | 760 | 757 | 760 | 10,000 |
2007/09/11 | 751 | 768 | 751 | 760 | 16,000 |
2007/09/10 | 770 | 780 | 770 | 770 | 9,000 |
2007/09/07 | 795 | 795 | 786 | 786 | 3,000 |
2007/09/06 | 800 | 801 | 800 | 801 | 2,000 |
2007/09/05 | 801 | 801 | 801 | 801 | 2,000 |
2007/09/04 | 802 | 802 | 801 | 801 | 3,000 |
2007/09/03 | 800 | 810 | 800 | 805 | 11,000 |
2007/08/31 | 799 | 800 | 792 | 800 | 21,000 |
2007/08/30 | 800 | 800 | 797 | 800 | 22,000 |
2007/08/27 | 826 | 828 | 826 | 828 | 5,000 |
2007/08/24 | 824 | 825 | 810 | 810 | 10,000 |
2007/08/23 | 791 | 810 | 790 | 810 | 28,000 |
2007/08/22 | 802 | 802 | 795 | 795 | 8,000 |
2007/08/21 | 805 | 810 | 801 | 802 | 17,000 |
2007/08/20 | 816 | 817 | 797 | 807 | 17,000 |
2007/08/17 | 815 | 816 | 810 | 810 | 18,000 |
2007/08/16 | 837 | 837 | 815 | 815 | 9,000 |
2007/08/15 | 841 | 841 | 840 | 840 | 2,000 |
2007/08/14 | 846 | 848 | 845 | 845 | 3,000 |
2007/08/13 | 855 | 860 | 845 | 845 | 15,000 |
2007/08/10 | 842 | 865 | 835 | 865 | 66,000 |
2007/08/09 | 830 | 830 | 821 | 821 | 5,000 |
2007/08/08 | 826 | 842 | 826 | 830 | 5,000 |
2007/08/07 | 830 | 830 | 826 | 826 | 5,000 |
2007/08/06 | 825 | 825 | 820 | 825 | 3,000 |
2007/08/03 | 821 | 842 | 821 | 842 | 7,000 |
2007/08/02 | 820 | 820 | 820 | 820 | 1,000 |
2007/08/01 | 816 | 816 | 816 | 816 | 2,000 |
2007/07/31 | 815 | 815 | 815 | 815 | 1,000 |
2007/07/30 | 808 | 808 | 808 | 808 | 1,000 |
2007/07/27 | 822 | 830 | 822 | 830 | 7,000 |
2007/07/26 | 828 | 832 | 828 | 832 | 8,000 |
2007/07/25 | 851 | 851 | 851 | 851 | 13,000 |
2007/07/24 | 830 | 840 | 830 | 831 | 14,000 |
2007/07/23 | 844 | 850 | 844 | 850 | 3,000 |
2007/07/20 | 860 | 860 | 857 | 857 | 4,000 |
2007/07/19 | 858 | 858 | 858 | 858 | 3,000 |
2007/07/18 | 858 | 860 | 858 | 860 | 4,000 |
2007/07/17 | 860 | 860 | 858 | 858 | 3,000 |
2007/07/13 | 865 | 865 | 865 | 865 | 1,000 |
2007/07/10 | 862 | 868 | 862 | 868 | 3,000 |
2007/07/09 | 858 | 868 | 858 | 868 | 2,000 |
2007/07/05 | 855 | 855 | 855 | 855 | 1,000 |
2007/07/04 | 859 | 859 | 855 | 855 | 2,000 |
2007/07/03 | 868 | 868 | 859 | 859 | 19,000 |
2007/07/02 | 868 | 868 | 868 | 868 | 19,000 |
2007/06/29 | 878 | 878 | 878 | 878 | 1,000 |
2007/06/27 | 877 | 878 | 877 | 878 | 2,000 |
2007/06/25 | 865 | 880 | 865 | 880 | 8,000 |
2007/06/21 | 859 | 859 | 855 | 855 | 2,000 |
2007/06/20 | 846 | 859 | 846 | 859 | 4,000 |
2007/06/18 | 853 | 853 | 844 | 845 | 8,000 |
2007/06/15 | 852 | 852 | 840 | 852 | 4,000 |
2007/06/14 | 850 | 852 | 850 | 852 | 2,000 |
2007/06/13 | 852 | 852 | 852 | 852 | 5,000 |
2007/06/12 | 850 | 852 | 850 | 852 | 4,000 |
2007/06/11 | 855 | 856 | 850 | 850 | 5,000 |
2007/06/08 | 890 | 890 | 856 | 856 | 20,000 |
2007/06/07 | 843 | 856 | 843 | 855 | 11,000 |
2007/06/06 | 840 | 843 | 840 | 843 | 3,000 |
2007/06/05 | 833 | 840 | 833 | 840 | 3,000 |
2007/06/04 | 832 | 840 | 831 | 833 | 26,000 |
2007/06/01 | 831 | 831 | 831 | 831 | 2,000 |
2007/05/31 | 828 | 831 | 826 | 831 | 6,000 |
2007/05/30 | 827 | 831 | 827 | 831 | 5,000 |
2007/05/29 | 838 | 838 | 831 | 831 | 5,000 |
2007/05/28 | 839 | 840 | 836 | 840 | 4,000 |
2007/05/25 | 836 | 836 | 826 | 836 | 11,000 |
2007/05/24 | 825 | 836 | 825 | 836 | 6,000 |
2007/05/23 | 823 | 826 | 823 | 826 | 5,000 |
2007/05/22 | 816 | 823 | 816 | 822 | 6,000 |
2007/05/21 | 849 | 859 | 821 | 821 | 8,000 |
2007/05/18 | 868 | 868 | 857 | 857 | 12,000 |
2007/05/17 | 851 | 888 | 851 | 888 | 18,000 |
2007/05/16 | 816 | 816 | 804 | 804 | 8,000 |
2007/05/15 | 817 | 818 | 816 | 816 | 5,000 |
2007/05/14 | 818 | 818 | 818 | 818 | 3,000 |
2007/05/11 | 822 | 822 | 822 | 822 | 3,000 |
2007/05/10 | 826 | 834 | 826 | 827 | 6,000 |
2007/05/09 | 843 | 844 | 843 | 844 | 3,000 |
2007/05/08 | 818 | 845 | 817 | 845 | 18,000 |
2007/05/07 | 821 | 825 | 818 | 818 | 15,000 |
2007/05/02 | 830 | 830 | 820 | 820 | 14,000 |
2007/04/27 | 831 | 841 | 830 | 830 | 5,000 |
2007/04/26 | 822 | 822 | 822 | 822 | 1,000 |
2007/04/25 | 855 | 855 | 855 | 855 | 4,000 |
2007/04/24 | 853 | 855 | 853 | 854 | 24,000 |
2007/04/23 | 856 | 856 | 853 | 853 | 26,000 |
2007/04/20 | 856 | 856 | 856 | 856 | 2,000 |
2007/04/19 | 855 | 855 | 855 | 855 | 1,000 |
2007/04/18 | 867 | 867 | 860 | 860 | 6,000 |
2007/04/17 | 867 | 867 | 867 | 867 | 1,000 |
2007/04/16 | 870 | 870 | 870 | 870 | 1,000 |
2007/04/13 | 869 | 869 | 869 | 869 | 1,000 |
2007/04/11 | 875 | 880 | 875 | 880 | 4,000 |
2007/04/10 | 870 | 870 | 870 | 870 | 4,000 |
2007/04/09 | 879 | 879 | 870 | 870 | 3,000 |
2007/04/06 | 881 | 885 | 881 | 885 | 3,000 |
2007/04/05 | 881 | 881 | 881 | 881 | 2,000 |
2007/04/04 | 880 | 880 | 880 | 880 | 2,000 |
2007/04/03 | 880 | 880 | 875 | 875 | 5,000 |
2007/04/02 | 880 | 880 | 880 | 880 | 3,000 |
2007/03/30 | 881 | 895 | 881 | 895 | 4,000 |
2007/03/29 | 895 | 895 | 895 | 895 | 1,000 |
2007/03/27 | 900 | 900 | 899 | 899 | 3,000 |
2007/03/26 | 902 | 903 | 902 | 903 | 3,000 |
2007/03/23 | 905 | 905 | 902 | 902 | 5,000 |
2007/03/22 | 902 | 902 | 902 | 902 | 3,000 |
2007/03/20 | 880 | 880 | 880 | 880 | 2,000 |
2007/03/19 | 890 | 890 | 880 | 880 | 6,000 |
2007/03/16 | 890 | 890 | 890 | 890 | 3,000 |
2007/03/15 | 890 | 890 | 890 | 890 | 1,000 |
2007/03/14 | 881 | 891 | 881 | 891 | 2,000 |
2007/03/12 | 900 | 900 | 890 | 891 | 4,000 |
2007/03/09 | 899 | 900 | 899 | 900 | 2,000 |
2007/03/08 | 882 | 890 | 882 | 890 | 5,000 |
2007/03/07 | 883 | 884 | 883 | 884 | 2,000 |
2007/03/06 | 877 | 877 | 877 | 877 | 3,000 |
2007/03/05 | 867 | 867 | 867 | 867 | 1,000 |
2007/03/02 | 901 | 910 | 900 | 901 | 9,000 |
2007/03/01 | 893 | 893 | 891 | 891 | 5,000 |
2007/02/28 | 890 | 890 | 880 | 880 | 6,000 |
2007/02/27 | 925 | 925 | 925 | 925 | 1,000 |
2007/02/26 | 910 | 915 | 910 | 915 | 7,000 |
2007/02/23 | 910 | 910 | 899 | 899 | 12,000 |
2007/02/22 | 901 | 901 | 901 | 901 | 2,000 |
2007/02/21 | 901 | 901 | 897 | 897 | 3,000 |
2007/02/19 | 910 | 910 | 909 | 909 | 2,000 |
2007/02/16 | 905 | 905 | 905 | 905 | 1,000 |
2007/02/15 | 911 | 911 | 902 | 902 | 3,000 |
2007/02/14 | 912 | 912 | 912 | 912 | 2,000 |
2007/02/13 | 910 | 920 | 910 | 910 | 6,000 |
2007/02/09 | 916 | 920 | 910 | 920 | 10,000 |
2007/02/07 | 916 | 916 | 916 | 916 | 1,000 |
2007/02/06 | 920 | 920 | 920 | 920 | 4,000 |
2007/02/02 | 929 | 929 | 929 | 929 | 2,000 |
2007/02/01 | 907 | 933 | 907 | 933 | 5,000 |
2007/01/31 | 915 | 915 | 915 | 915 | 2,000 |
2007/01/30 | 930 | 930 | 930 | 930 | 1,000 |
2007/01/29 | 930 | 930 | 930 | 930 | 1,000 |
2007/01/26 | 903 | 911 | 903 | 910 | 7,000 |
2007/01/25 | 939 | 939 | 903 | 909 | 13,000 |
2007/01/24 | 920 | 920 | 920 | 920 | 1,000 |
2007/01/23 | 907 | 907 | 901 | 901 | 3,000 |
2007/01/22 | 906 | 907 | 906 | 907 | 4,000 |
2007/01/19 | 900 | 900 | 889 | 889 | 4,000 |
2007/01/18 | 891 | 891 | 891 | 891 | 4,000 |
2007/01/17 | 891 | 891 | 891 | 891 | 2,000 |
2007/01/16 | 900 | 900 | 891 | 891 | 4,000 |
2007/01/15 | 900 | 903 | 900 | 903 | 4,000 |
2007/01/12 | 900 | 900 | 895 | 900 | 5,000 |
2007/01/11 | 893 | 895 | 893 | 895 | 3,000 |
2007/01/10 | 900 | 900 | 900 | 900 | 2,000 |
2007/01/05 | 895 | 895 | 895 | 895 | 5,000 |
2007/01/04 | 885 | 885 | 885 | 885 | 2,000 |