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 |
---|---|---|---|---|---|
2009/12/30 | 360 | 360 | 360 | 360 | 500 |
2009/12/29 | 360 | 360 | 354 | 354 | 300 |
2009/12/28 | 374 | 374 | 360 | 360 | 4,500 |
2009/12/25 | 365 | 365 | 350 | 359 | 14,000 |
2009/12/24 | 355 | 368 | 347 | 359 | 6,000 |
2009/12/22 | 355 | 356 | 352 | 352 | 3,300 |
2009/12/21 | 350 | 354 | 345 | 350 | 3,500 |
2009/12/18 | 350 | 354 | 350 | 354 | 200 |
2009/12/17 | 355 | 355 | 355 | 355 | 1,000 |
2009/12/15 | 350 | 355 | 350 | 355 | 2,000 |
2009/12/14 | 356 | 365 | 350 | 360 | 4,900 |
2009/12/11 | 359 | 359 | 359 | 359 | 2,000 |
2009/12/10 | 359 | 359 | 359 | 359 | 17,600 |
2009/12/09 | 354 | 355 | 353 | 353 | 2,600 |
2009/12/08 | 351 | 351 | 344 | 344 | 2,800 |
2009/12/07 | 350 | 356 | 350 | 353 | 3,500 |
2009/12/04 | 340 | 349 | 340 | 349 | 900 |
2009/12/03 | 345 | 345 | 337 | 345 | 2,100 |
2009/12/02 | 348 | 350 | 340 | 340 | 1,500 |
2009/12/01 | 340 | 345 | 335 | 345 | 4,600 |
2009/11/30 | 340 | 344 | 340 | 344 | 400 |
2009/11/27 | 344 | 345 | 335 | 345 | 8,900 |
2009/11/26 | 331 | 345 | 331 | 345 | 1,200 |
2009/11/25 | 335 | 340 | 330 | 340 | 9,600 |
2009/11/24 | 330 | 340 | 330 | 339 | 2,500 |
2009/11/20 | 310 | 330 | 310 | 320 | 10,300 |
2009/11/19 | 340 | 340 | 296 | 315 | 20,300 |
2009/11/18 | 358 | 358 | 333 | 340 | 13,500 |
2009/11/17 | 368 | 368 | 346 | 360 | 18,600 |
2009/11/16 | 380 | 394 | 375 | 382 | 44,600 |
2009/11/13 | 368 | 375 | 361 | 375 | 2,100 |
2009/11/12 | 367 | 374 | 360 | 374 | 4,400 |
2009/11/11 | 378 | 378 | 366 | 377 | 8,700 |
2009/11/10 | 374 | 379 | 374 | 378 | 8,400 |
2009/11/09 | 376 | 376 | 358 | 375 | 3,000 |
2009/11/06 | 384 | 388 | 367 | 377 | 14,400 |
2009/11/05 | 374 | 387 | 374 | 384 | 14,400 |
2009/11/04 | 370 | 385 | 370 | 384 | 11,800 |
2009/11/02 | 347 | 375 | 345 | 371 | 11,600 |
2009/10/30 | 360 | 367 | 358 | 367 | 1,900 |
2009/10/29 | 365 | 370 | 365 | 370 | 800 |
2009/10/28 | 376 | 376 | 370 | 375 | 6,200 |
2009/10/27 | 382 | 385 | 375 | 376 | 14,900 |
2009/10/26 | 370 | 375 | 370 | 375 | 19,000 |
2009/10/23 | 370 | 375 | 360 | 370 | 13,000 |
2009/10/22 | 365 | 373 | 357 | 370 | 3,000 |
2009/10/21 | 355 | 370 | 355 | 370 | 6,200 |
2009/10/20 | 345 | 360 | 345 | 355 | 8,400 |
2009/10/19 | 348 | 350 | 348 | 350 | 2,400 |
2009/10/16 | 348 | 348 | 348 | 348 | 2,100 |
2009/10/15 | 344 | 349 | 340 | 349 | 1,600 |
2009/10/14 | 344 | 344 | 344 | 344 | 100 |
2009/10/13 | 338 | 350 | 338 | 350 | 1,400 |
2009/10/09 | 334 | 340 | 334 | 340 | 400 |
2009/10/08 | 341 | 341 | 333 | 333 | 300 |
2009/10/07 | 333 | 340 | 333 | 340 | 2,300 |
2009/10/06 | 354 | 354 | 352 | 352 | 800 |
2009/10/05 | 354 | 354 | 353 | 354 | 1,600 |
2009/10/02 | 340 | 340 | 321 | 334 | 1,400 |
2009/10/01 | 339 | 340 | 330 | 340 | 4,900 |
2009/09/30 | 358 | 358 | 333 | 340 | 1,800 |
2009/09/29 | 359 | 359 | 355 | 359 | 3,900 |
2009/09/28 | 365 | 385 | 361 | 361 | 5,600 |
2009/09/25 | 365 | 382 | 365 | 370 | 10,100 |
2009/09/24 | 360 | 385 | 360 | 385 | 2,000 |
2009/09/18 | 371 | 371 | 351 | 356 | 13,800 |
2009/09/17 | 376 | 377 | 365 | 370 | 2,000 |
2009/09/16 | 372 | 380 | 372 | 380 | 200 |
2009/09/15 | 370 | 387 | 370 | 375 | 2,600 |
2009/09/14 | 370 | 371 | 370 | 371 | 1,100 |
2009/09/11 | 376 | 385 | 376 | 385 | 400 |
2009/09/10 | 381 | 382 | 375 | 375 | 5,300 |
2009/09/08 | 390 | 390 | 390 | 390 | 400 |
2009/09/07 | 394 | 394 | 394 | 394 | 300 |
2009/09/03 | 395 | 395 | 395 | 395 | 200 |
2009/09/02 | 385 | 400 | 385 | 400 | 10,500 |
2009/09/01 | 395 | 399 | 390 | 399 | 2,000 |
2009/08/31 | 398 | 405 | 390 | 400 | 8,500 |
2009/08/28 | 406 | 406 | 391 | 394 | 3,800 |
2009/08/27 | 410 | 410 | 405 | 409 | 5,400 |
2009/08/26 | 404 | 409 | 400 | 405 | 4,500 |
2009/08/25 | 400 | 402 | 396 | 400 | 37,100 |
2009/08/24 | 395 | 395 | 390 | 395 | 2,000 |
2009/08/21 | 390 | 392 | 387 | 390 | 3,200 |
2009/08/20 | 398 | 398 | 376 | 389 | 2,800 |
2009/08/19 | 395 | 395 | 388 | 395 | 1,800 |
2009/08/18 | 396 | 396 | 390 | 395 | 4,000 |
2009/08/17 | 395 | 395 | 375 | 391 | 2,500 |
2009/08/14 | 395 | 401 | 395 | 395 | 15,600 |
2009/08/13 | 385 | 394 | 385 | 394 | 2,100 |
2009/08/12 | 390 | 390 | 387 | 387 | 4,700 |
2009/08/11 | 395 | 395 | 380 | 383 | 4,400 |
2009/08/10 | 399 | 399 | 393 | 398 | 1,100 |
2009/08/07 | 389 | 389 | 389 | 389 | 200 |
2009/08/06 | 383 | 390 | 368 | 390 | 400 |
2009/08/05 | 388 | 388 | 388 | 388 | 100 |
2009/08/04 | 390 | 390 | 388 | 388 | 1,300 |
2009/08/03 | 397 | 397 | 395 | 395 | 500 |
2009/07/31 | 399 | 399 | 385 | 390 | 700 |
2009/07/30 | 400 | 400 | 400 | 400 | 100 |
2009/07/29 | 395 | 400 | 393 | 399 | 22,400 |
2009/07/28 | 393 | 395 | 392 | 395 | 38,400 |
2009/07/27 | 398 | 398 | 398 | 398 | 6,200 |
2009/07/24 | 375 | 390 | 375 | 375 | 33,600 |
2009/07/23 | 380 | 381 | 375 | 376 | 7,300 |
2009/07/22 | 380 | 382 | 373 | 373 | 12,600 |
2009/07/21 | 387 | 387 | 376 | 381 | 3,800 |
2009/07/17 | 373 | 378 | 373 | 375 | 13,300 |
2009/07/16 | 362 | 380 | 362 | 375 | 7,400 |
2009/07/15 | 358 | 361 | 358 | 360 | 6,700 |
2009/07/14 | 357 | 363 | 352 | 363 | 1,300 |
2009/07/13 | 353 | 357 | 350 | 357 | 7,400 |
2009/07/10 | 348 | 350 | 345 | 350 | 1,800 |
2009/07/09 | 353 | 353 | 353 | 353 | 1,400 |
2009/07/08 | 351 | 353 | 351 | 353 | 3,200 |
2009/07/07 | 361 | 362 | 350 | 351 | 3,300 |
2009/07/06 | 355 | 360 | 355 | 360 | 900 |
2009/07/03 | 355 | 355 | 350 | 350 | 7,500 |
2009/07/02 | 365 | 365 | 350 | 355 | 3,500 |
2009/07/01 | 361 | 362 | 361 | 362 | 2,300 |
2009/06/30 | 375 | 383 | 375 | 375 | 17,700 |
2009/06/29 | 375 | 381 | 365 | 380 | 15,000 |
2009/06/26 | 351 | 370 | 351 | 370 | 4,000 |
2009/06/25 | 380 | 380 | 343 | 343 | 14,900 |
2009/06/24 | 367 | 375 | 366 | 375 | 4,800 |
2009/06/23 | 375 | 375 | 362 | 364 | 4,700 |
2009/06/22 | 373 | 375 | 362 | 374 | 1,500 |
2009/06/19 | 375 | 375 | 361 | 361 | 1,500 |
2009/06/18 | 390 | 390 | 352 | 354 | 2,800 |
2009/06/17 | 367 | 375 | 350 | 375 | 10,000 |
2009/06/16 | 400 | 400 | 371 | 377 | 8,600 |
2009/06/15 | 339 | 419 | 339 | 385 | 31,200 |
2009/06/12 | 330 | 339 | 330 | 339 | 2,200 |
2009/06/11 | 320 | 320 | 310 | 310 | 1,000 |
2009/06/10 | 337 | 350 | 317 | 325 | 21,700 |
2009/06/09 | 300 | 317 | 300 | 317 | 4,600 |
2009/06/08 | 305 | 305 | 300 | 300 | 21,200 |
2009/06/05 | 305 | 305 | 305 | 305 | 2,000 |
2009/06/03 | 300 | 301 | 295 | 301 | 2,300 |
2009/06/02 | 308 | 308 | 308 | 308 | 1,000 |
2009/06/01 | 302 | 304 | 288 | 304 | 5,900 |
2009/05/29 | 300 | 305 | 295 | 305 | 18,900 |
2009/05/28 | 302 | 309 | 295 | 305 | 11,800 |
2009/05/27 | 295 | 305 | 295 | 302 | 14,500 |
2009/05/26 | 280 | 288 | 280 | 288 | 2,100 |
2009/05/25 | 282 | 294 | 277 | 290 | 24,000 |
2009/05/22 | 267 | 280 | 267 | 280 | 5,200 |
2009/05/21 | 259 | 266 | 258 | 262 | 8,000 |
2009/05/20 | 247 | 256 | 247 | 255 | 5,700 |
2009/05/19 | 251 | 252 | 246 | 246 | 1,800 |
2009/05/18 | 255 | 255 | 248 | 248 | 1,000 |
2009/05/15 | 250 | 255 | 249 | 255 | 2,400 |
2009/05/14 | 245 | 254 | 241 | 254 | 2,200 |
2009/05/13 | 252 | 252 | 240 | 250 | 6,100 |
2009/05/12 | 245 | 252 | 240 | 252 | 5,400 |
2009/05/11 | 237 | 245 | 237 | 245 | 600 |
2009/05/08 | 230 | 239 | 230 | 231 | 2,500 |
2009/05/07 | 226 | 231 | 225 | 231 | 7,400 |
2009/05/01 | 223 | 225 | 223 | 225 | 2,800 |
2009/04/30 | 222 | 225 | 221 | 225 | 35,000 |
2009/04/28 | 222 | 223 | 221 | 222 | 15,800 |
2009/04/27 | 225 | 230 | 222 | 222 | 65,400 |
2009/04/24 | 230 | 239 | 223 | 223 | 30,500 |
2009/04/23 | 222 | 225 | 222 | 225 | 5,900 |
2009/04/22 | 225 | 226 | 223 | 225 | 8,600 |
2009/04/21 | 229 | 229 | 225 | 225 | 5,000 |
2009/04/20 | 226 | 232 | 226 | 229 | 6,800 |
2009/04/17 | 227 | 230 | 216 | 225 | 6,600 |
2009/04/16 | 224 | 228 | 224 | 225 | 8,700 |
2009/04/15 | 222 | 227 | 221 | 224 | 17,800 |
2009/04/14 | 227 | 230 | 213 | 213 | 11,800 |
2009/04/13 | 233 | 236 | 221 | 225 | 12,700 |
2009/04/10 | 226 | 230 | 225 | 228 | 20,200 |
2009/04/09 | 225 | 226 | 225 | 225 | 7,500 |
2009/04/08 | 221 | 226 | 220 | 222 | 5,200 |
2009/04/07 | 226 | 230 | 226 | 226 | 4,900 |
2009/04/06 | 225 | 226 | 215 | 226 | 40,400 |
2009/04/03 | 216 | 221 | 216 | 220 | 9,000 |
2009/04/02 | 224 | 226 | 224 | 226 | 4,100 |
2009/04/01 | 220 | 227 | 220 | 226 | 1,100 |
2009/03/31 | 227 | 227 | 211 | 220 | 3,100 |
2009/03/30 | 230 | 232 | 227 | 229 | 5,300 |
2009/03/27 | 227 | 239 | 224 | 230 | 11,900 |
2009/03/26 | 225 | 225 | 216 | 217 | 5,000 |
2009/03/25 | 220 | 224 | 220 | 220 | 23,000 |
2009/03/24 | 223 | 227 | 221 | 225 | 10,600 |
2009/03/23 | 224 | 224 | 217 | 223 | 14,200 |
2009/03/19 | 230 | 230 | 222 | 228 | 14,900 |
2009/03/18 | 235 | 239 | 230 | 230 | 8,200 |
2009/03/17 | 242 | 242 | 235 | 240 | 9,800 |
2009/03/16 | 266 | 266 | 241 | 246 | 3,800 |
2009/03/13 | 271 | 271 | 261 | 261 | 400 |
2009/03/12 | 271 | 271 | 270 | 270 | 1,300 |
2009/03/11 | 270 | 275 | 270 | 275 | 3,000 |
2009/03/10 | 280 | 280 | 275 | 275 | 500 |
2009/03/09 | 290 | 290 | 285 | 285 | 1,100 |
2009/03/05 | 292 | 292 | 290 | 290 | 200 |
2009/03/04 | 283 | 290 | 283 | 290 | 800 |
2009/02/27 | 320 | 320 | 295 | 295 | 9,400 |
2009/02/26 | 319 | 319 | 310 | 310 | 2,200 |
2009/02/25 | 318 | 319 | 298 | 319 | 14,900 |
2009/02/24 | 305 | 305 | 302 | 303 | 1,800 |
2009/02/23 | 289 | 300 | 289 | 300 | 2,100 |
2009/02/20 | 286 | 287 | 280 | 285 | 13,300 |
2009/02/19 | 280 | 285 | 280 | 285 | 500 |
2009/02/16 | 283 | 284 | 275 | 281 | 3,100 |
2009/02/13 | 300 | 302 | 300 | 300 | 4,400 |
2009/02/10 | 300 | 305 | 300 | 305 | 4,300 |
2009/02/09 | 325 | 325 | 310 | 310 | 700 |
2009/02/04 | 325 | 325 | 325 | 325 | 100 |
2009/02/03 | 325 | 325 | 325 | 325 | 1,000 |
2009/02/02 | 325 | 325 | 325 | 325 | 700 |
2009/01/30 | 343 | 343 | 325 | 325 | 2,900 |
2009/01/29 | 339 | 339 | 339 | 339 | 200 |
2009/01/28 | 340 | 340 | 340 | 340 | 400 |
2009/01/27 | 340 | 350 | 340 | 350 | 6,700 |
2009/01/26 | 335 | 335 | 335 | 335 | 300 |
2009/01/23 | 335 | 342 | 335 | 336 | 14,400 |
2009/01/22 | 342 | 350 | 340 | 350 | 7,000 |
2009/01/21 | 345 | 345 | 335 | 342 | 1,700 |
2009/01/20 | 344 | 344 | 334 | 344 | 3,300 |
2009/01/19 | 344 | 344 | 344 | 344 | 100 |
2009/01/16 | 340 | 340 | 335 | 339 | 3,500 |
2009/01/15 | 340 | 340 | 335 | 339 | 2,200 |
2009/01/14 | 337 | 347 | 337 | 342 | 1,100 |
2009/01/08 | 337 | 347 | 337 | 347 | 3,800 |
2009/01/07 | 346 | 347 | 342 | 342 | 1,800 |
2009/01/06 | 338 | 342 | 338 | 342 | 1,600 |
2009/01/05 | 354 | 358 | 354 | 358 | 3,900 |