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 |
---|---|---|---|---|---|
2008/12/30 | 354 | 355 | 354 | 354 | 1,200 |
2008/12/29 | 365 | 365 | 364 | 365 | 6,300 |
2008/12/26 | 345 | 350 | 345 | 350 | 300 |
2008/12/25 | 355 | 364 | 345 | 345 | 14,100 |
2008/12/24 | 358 | 365 | 350 | 365 | 7,400 |
2008/12/22 | 350 | 350 | 348 | 348 | 1,000 |
2008/12/19 | 354 | 355 | 350 | 350 | 4,400 |
2008/12/18 | 350 | 355 | 350 | 352 | 4,900 |
2008/12/17 | 350 | 350 | 347 | 347 | 1,300 |
2008/12/16 | 343 | 345 | 343 | 345 | 3,400 |
2008/12/15 | 350 | 352 | 350 | 352 | 1,700 |
2008/12/12 | 352 | 354 | 352 | 352 | 5,400 |
2008/12/11 | 350 | 351 | 350 | 351 | 1,000 |
2008/12/10 | 360 | 364 | 355 | 355 | 40,300 |
2008/12/09 | 364 | 364 | 359 | 360 | 4,900 |
2008/12/08 | 346 | 359 | 346 | 359 | 12,800 |
2008/12/05 | 345 | 345 | 342 | 345 | 3,600 |
2008/12/04 | 344 | 344 | 344 | 344 | 800 |
2008/12/03 | 340 | 343 | 340 | 343 | 3,400 |
2008/12/02 | 350 | 350 | 341 | 341 | 6,400 |
2008/11/27 | 379 | 380 | 365 | 365 | 7,400 |
2008/11/26 | 365 | 365 | 365 | 365 | 2,000 |
2008/11/25 | 364 | 370 | 355 | 360 | 28,000 |
2008/11/21 | 335 | 355 | 335 | 355 | 9,400 |
2008/11/20 | 339 | 339 | 332 | 332 | 2,600 |
2008/11/19 | 350 | 350 | 344 | 344 | 4,800 |
2008/11/18 | 340 | 350 | 340 | 345 | 8,600 |
2008/11/17 | 345 | 355 | 345 | 350 | 4,700 |
2008/11/14 | 350 | 360 | 350 | 360 | 2,800 |
2008/11/13 | 354 | 354 | 350 | 350 | 200 |
2008/11/12 | 356 | 356 | 356 | 356 | 200 |
2008/11/11 | 359 | 359 | 359 | 359 | 100 |
2008/11/10 | 347 | 360 | 347 | 360 | 3,100 |
2008/11/07 | 340 | 348 | 334 | 348 | 6,900 |
2008/11/06 | 348 | 348 | 343 | 343 | 1,300 |
2008/11/05 | 350 | 350 | 338 | 338 | 7,600 |
2008/11/04 | 343 | 343 | 330 | 335 | 2,100 |
2008/10/31 | 348 | 348 | 344 | 344 | 900 |
2008/10/30 | 340 | 350 | 340 | 349 | 2,900 |
2008/10/29 | 326 | 340 | 326 | 340 | 1,200 |
2008/10/28 | 324 | 325 | 315 | 320 | 4,400 |
2008/10/27 | 346 | 350 | 322 | 322 | 10,500 |
2008/10/24 | 350 | 357 | 320 | 321 | 20,300 |
2008/10/23 | 324 | 324 | 315 | 320 | 4,800 |
2008/10/22 | 320 | 321 | 320 | 320 | 34,800 |
2008/10/21 | 325 | 325 | 319 | 320 | 25,000 |
2008/10/20 | 313 | 313 | 313 | 313 | 1,000 |
2008/10/17 | 322 | 322 | 313 | 313 | 2,600 |
2008/10/16 | 296 | 299 | 296 | 299 | 8,200 |
2008/10/15 | 321 | 325 | 320 | 320 | 13,300 |
2008/10/14 | 320 | 320 | 316 | 316 | 8,500 |
2008/10/10 | 320 | 321 | 284 | 287 | 8,800 |
2008/10/09 | 320 | 335 | 320 | 335 | 7,300 |
2008/10/08 | 320 | 360 | 320 | 360 | 14,200 |
2008/10/07 | 350 | 390 | 350 | 390 | 9,600 |
2008/10/06 | 441 | 441 | 430 | 430 | 1,400 |
2008/10/03 | 450 | 450 | 450 | 450 | 500 |
2008/09/30 | 470 | 470 | 470 | 470 | 100 |
2008/09/29 | 509 | 510 | 470 | 485 | 5,700 |
2008/09/25 | 495 | 498 | 495 | 498 | 9,000 |
2008/09/24 | 462 | 480 | 462 | 480 | 1,300 |
2008/09/22 | 462 | 462 | 462 | 462 | 100 |
2008/09/19 | 458 | 458 | 454 | 455 | 1,500 |
2008/09/18 | 475 | 475 | 450 | 450 | 2,400 |
2008/09/17 | 473 | 493 | 473 | 493 | 1,800 |
2008/09/16 | 435 | 444 | 435 | 444 | 1,600 |
2008/09/12 | 470 | 470 | 461 | 470 | 3,300 |
2008/09/11 | 474 | 475 | 474 | 475 | 7,700 |
2008/09/10 | 473 | 473 | 473 | 473 | 1,200 |
2008/09/09 | 480 | 483 | 480 | 483 | 17,100 |
2008/09/08 | 495 | 495 | 495 | 495 | 300 |
2008/09/05 | 501 | 501 | 478 | 495 | 11,900 |
2008/09/04 | 520 | 520 | 520 | 520 | 1,000 |
2008/09/02 | 530 | 530 | 530 | 530 | 2,000 |
2008/08/29 | 550 | 550 | 550 | 550 | 1,300 |
2008/08/28 | 550 | 552 | 550 | 552 | 6,200 |
2008/08/27 | 590 | 590 | 589 | 590 | 4,900 |
2008/08/26 | 570 | 580 | 570 | 580 | 1,600 |
2008/08/25 | 590 | 590 | 590 | 590 | 8,100 |
2008/08/22 | 572 | 572 | 571 | 571 | 1,700 |
2008/08/21 | 566 | 571 | 545 | 571 | 1,000 |
2008/08/20 | 540 | 540 | 536 | 536 | 2,600 |
2008/08/18 | 550 | 550 | 534 | 540 | 1,700 |
2008/08/15 | 539 | 540 | 539 | 540 | 12,500 |
2008/08/14 | 541 | 541 | 541 | 541 | 100 |
2008/08/13 | 559 | 559 | 541 | 541 | 7,500 |
2008/08/11 | 579 | 579 | 579 | 579 | 100 |
2008/08/08 | 589 | 589 | 579 | 579 | 200 |
2008/08/06 | 589 | 589 | 570 | 589 | 400 |
2008/08/05 | 569 | 589 | 569 | 589 | 2,100 |
2008/08/04 | 595 | 595 | 572 | 572 | 1,200 |
2008/07/31 | 590 | 595 | 590 | 595 | 1,600 |
2008/07/28 | 600 | 620 | 600 | 610 | 3,400 |
2008/07/25 | 646 | 646 | 590 | 590 | 20,700 |
2008/07/24 | 585 | 592 | 585 | 586 | 600 |
2008/07/23 | 575 | 580 | 571 | 571 | 1,500 |
2008/07/22 | 560 | 570 | 560 | 570 | 2,100 |
2008/07/18 | 562 | 562 | 550 | 560 | 4,000 |
2008/07/17 | 558 | 560 | 558 | 560 | 600 |
2008/07/15 | 570 | 570 | 569 | 569 | 900 |
2008/07/14 | 570 | 570 | 570 | 570 | 9,300 |
2008/07/11 | 556 | 570 | 556 | 565 | 1,300 |
2008/07/10 | 557 | 557 | 553 | 556 | 1,400 |
2008/07/09 | 570 | 570 | 561 | 561 | 1,900 |
2008/07/08 | 580 | 580 | 580 | 580 | 2,600 |
2008/07/07 | 590 | 590 | 584 | 584 | 4,100 |
2008/07/04 | 595 | 595 | 595 | 595 | 3,800 |
2008/07/03 | 610 | 610 | 598 | 598 | 8,900 |
2008/07/02 | 613 | 613 | 610 | 611 | 3,800 |
2008/07/01 | 603 | 615 | 603 | 615 | 2,400 |
2008/06/30 | 610 | 611 | 600 | 600 | 5,000 |
2008/06/27 | 637 | 637 | 613 | 613 | 5,100 |
2008/06/26 | 630 | 630 | 628 | 630 | 300 |
2008/06/25 | 637 | 655 | 637 | 655 | 9,000 |
2008/06/24 | 633 | 637 | 629 | 637 | 6,800 |
2008/06/23 | 632 | 637 | 630 | 632 | 8,500 |
2008/06/20 | 637 | 638 | 630 | 632 | 11,400 |
2008/06/18 | 650 | 660 | 637 | 637 | 6,300 |
2008/06/17 | 669 | 670 | 650 | 660 | 8,300 |
2008/06/16 | 655 | 670 | 655 | 670 | 3,200 |
2008/06/13 | 655 | 660 | 655 | 655 | 2,800 |
2008/06/12 | 632 | 655 | 626 | 655 | 3,800 |
2008/06/11 | 640 | 660 | 640 | 660 | 1,200 |
2008/06/10 | 673 | 683 | 670 | 670 | 20,000 |
2008/06/09 | 628 | 633 | 628 | 633 | 2,200 |
2008/06/06 | 619 | 630 | 619 | 630 | 1,600 |
2008/06/05 | 629 | 630 | 629 | 629 | 900 |
2008/06/04 | 620 | 630 | 620 | 630 | 1,400 |
2008/06/03 | 619 | 628 | 618 | 619 | 4,300 |
2008/06/02 | 613 | 620 | 612 | 618 | 9,900 |
2008/05/30 | 628 | 632 | 618 | 622 | 9,400 |
2008/05/29 | 629 | 635 | 629 | 635 | 700 |
2008/05/28 | 648 | 648 | 630 | 639 | 1,300 |
2008/05/27 | 649 | 649 | 648 | 648 | 5,800 |
2008/05/26 | 647 | 647 | 636 | 637 | 3,900 |
2008/05/23 | 652 | 652 | 650 | 652 | 10,500 |
2008/05/22 | 627 | 632 | 625 | 632 | 6,000 |
2008/05/21 | 629 | 631 | 629 | 630 | 7,600 |
2008/05/20 | 630 | 635 | 629 | 635 | 3,200 |
2008/05/19 | 611 | 630 | 611 | 630 | 6,200 |
2008/05/16 | 640 | 641 | 615 | 630 | 17,700 |
2008/05/15 | 663 | 678 | 663 | 678 | 7,600 |
2008/05/14 | 663 | 667 | 663 | 667 | 2,200 |
2008/05/13 | 665 | 665 | 646 | 665 | 4,800 |
2008/05/12 | 665 | 665 | 650 | 665 | 800 |
2008/05/09 | 665 | 667 | 660 | 667 | 700 |
2008/05/08 | 665 | 680 | 660 | 662 | 3,500 |
2008/05/07 | 665 | 665 | 660 | 660 | 3,300 |
2008/05/02 | 655 | 655 | 655 | 655 | 100 |
2008/05/01 | 650 | 650 | 635 | 636 | 1,300 |
2008/04/30 | 660 | 669 | 646 | 669 | 3,800 |
2008/04/28 | 679 | 679 | 636 | 670 | 4,400 |
2008/04/25 | 650 | 655 | 649 | 649 | 8,800 |
2008/04/24 | 610 | 611 | 610 | 610 | 5,500 |
2008/04/23 | 610 | 610 | 600 | 600 | 8,000 |
2008/04/22 | 600 | 600 | 600 | 600 | 16,000 |
2008/04/21 | 592 | 600 | 590 | 600 | 12,000 |
2008/04/18 | 590 | 590 | 590 | 590 | 100 |
2008/04/17 | 590 | 590 | 580 | 580 | 12,000 |
2008/04/16 | 583 | 590 | 566 | 590 | 11,200 |
2008/04/15 | 596 | 596 | 580 | 580 | 5,000 |
2008/04/14 | 595 | 596 | 594 | 596 | 9,600 |
2008/04/11 | 581 | 597 | 581 | 597 | 2,900 |
2008/04/10 | 600 | 605 | 599 | 605 | 2,500 |
2008/04/09 | 589 | 600 | 589 | 600 | 4,600 |
2008/04/08 | 570 | 582 | 570 | 582 | 9,400 |
2008/04/07 | 563 | 569 | 563 | 569 | 1,500 |
2008/04/04 | 560 | 561 | 560 | 560 | 2,000 |
2008/04/03 | 558 | 560 | 541 | 541 | 2,200 |
2008/04/02 | 550 | 559 | 550 | 559 | 1,400 |
2008/04/01 | 534 | 540 | 534 | 540 | 500 |
2008/03/31 | 549 | 549 | 532 | 533 | 1,000 |
2008/03/28 | 548 | 548 | 530 | 535 | 7,900 |
2008/03/27 | 572 | 572 | 558 | 558 | 4,900 |
2008/03/26 | 580 | 580 | 562 | 562 | 2,100 |
2008/03/25 | 599 | 599 | 588 | 591 | 17,100 |
2008/03/24 | 575 | 581 | 560 | 579 | 11,800 |
2008/03/21 | 557 | 563 | 556 | 559 | 20,900 |
2008/03/19 | 580 | 583 | 544 | 546 | 15,200 |
2008/03/18 | 532 | 533 | 515 | 533 | 8,200 |
2008/03/17 | 545 | 545 | 531 | 532 | 3,100 |
2008/03/14 | 533 | 535 | 525 | 535 | 2,400 |
2008/03/13 | 548 | 550 | 540 | 543 | 5,300 |
2008/03/12 | 551 | 554 | 545 | 545 | 3,700 |
2008/03/11 | 556 | 559 | 535 | 545 | 10,900 |
2008/03/10 | 569 | 570 | 550 | 559 | 6,100 |
2008/03/07 | 570 | 570 | 562 | 570 | 4,400 |
2008/03/06 | 570 | 580 | 570 | 570 | 3,000 |
2008/03/05 | 563 | 580 | 563 | 580 | 2,700 |
2008/03/04 | 575 | 579 | 570 | 571 | 700 |
2008/03/03 | 557 | 569 | 557 | 567 | 2,800 |
2008/02/29 | 575 | 585 | 575 | 585 | 500 |
2008/02/28 | 580 | 595 | 580 | 595 | 2,100 |
2008/02/27 | 590 | 590 | 589 | 590 | 9,500 |
2008/02/26 | 585 | 590 | 585 | 590 | 5,600 |
2008/02/25 | 570 | 599 | 570 | 580 | 18,500 |
2008/02/22 | 564 | 564 | 559 | 564 | 5,000 |
2008/02/21 | 563 | 566 | 563 | 565 | 1,100 |
2008/02/20 | 569 | 569 | 565 | 567 | 5,800 |
2008/02/19 | 570 | 575 | 568 | 569 | 17,800 |
2008/02/18 | 565 | 572 | 565 | 572 | 7,800 |
2008/02/15 | 560 | 572 | 560 | 572 | 7,800 |
2008/02/14 | 574 | 580 | 572 | 580 | 2,600 |
2008/02/13 | 580 | 582 | 580 | 582 | 600 |
2008/02/12 | 582 | 582 | 576 | 582 | 5,400 |
2008/02/08 | 579 | 584 | 579 | 584 | 3,800 |
2008/02/07 | 580 | 580 | 580 | 580 | 7,000 |
2008/02/06 | 585 | 585 | 580 | 580 | 1,500 |
2008/02/05 | 590 | 590 | 588 | 590 | 9,300 |
2008/02/04 | 585 | 590 | 585 | 590 | 6,500 |
2008/02/01 | 580 | 585 | 579 | 585 | 6,000 |
2008/01/31 | 579 | 585 | 579 | 580 | 4,800 |
2008/01/30 | 583 | 590 | 583 | 590 | 9,200 |
2008/01/29 | 570 | 583 | 570 | 583 | 4,500 |
2008/01/28 | 583 | 583 | 583 | 583 | 6,800 |
2008/01/25 | 587 | 590 | 575 | 583 | 15,200 |
2008/01/24 | 563 | 563 | 557 | 557 | 8,700 |
2008/01/23 | 549 | 555 | 549 | 555 | 1,500 |
2008/01/22 | 550 | 551 | 530 | 548 | 4,200 |
2008/01/21 | 570 | 575 | 570 | 573 | 4,500 |
2008/01/18 | 570 | 575 | 560 | 570 | 9,000 |
2008/01/17 | 580 | 580 | 570 | 570 | 15,000 |
2008/01/16 | 607 | 607 | 580 | 580 | 12,100 |
2008/01/15 | 615 | 615 | 608 | 610 | 8,100 |
2008/01/11 | 615 | 620 | 615 | 618 | 5,100 |
2008/01/10 | 619 | 630 | 611 | 630 | 13,300 |
2008/01/09 | 649 | 649 | 619 | 630 | 7,100 |
2008/01/08 | 649 | 649 | 645 | 649 | 3,200 |
2008/01/07 | 650 | 650 | 650 | 650 | 4,500 |
2008/01/04 | 652 | 652 | 650 | 650 | 8,800 |