日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 610 610 601 601 1,200
2010/12/29 611 611 611 611 1,500
2010/12/28 610 627 600 608 3,500
2010/12/27 640 645 608 610 7,400
2010/12/24 630 630 608 620 17,600
2010/12/22 589 620 580 620 9,800
2010/12/21 580 580 566 580 4,400
2010/12/20 570 580 568 577 2,300
2010/12/17 565 572 552 560 3,100
2010/12/16 576 576 573 574 600
2010/12/15 590 590 567 570 4,600
2010/12/14 555 610 555 610 8,900
2010/12/13 541 553 541 552 1,700
2010/12/10 560 560 537 551 18,800
2010/12/09 535 537 531 537 3,000
2010/12/08 540 542 534 536 9,000
2010/12/07 539 539 535 536 800
2010/12/06 527 545 525 542 7,800
2010/12/03 527 527 523 523 1,000
2010/12/02 529 529 526 527 1,100
2010/12/01 520 527 520 527 200
2010/11/30 524 524 520 520 3,200
2010/11/29 530 530 519 519 6,800
2010/11/26 500 508 500 503 14,400
2010/11/25 522 524 520 520 13,000
2010/11/24 515 515 509 512 5,300
2010/11/22 510 514 502 514 2,400
2010/11/19 510 510 501 510 2,400
2010/11/18 510 510 503 510 1,200
2010/11/17 505 510 505 510 2,700
2010/11/16 505 510 505 506 2,600
2010/11/15 510 510 505 505 800
2010/11/12 505 505 495 505 4,200
2010/11/11 511 514 501 505 9,800
2010/11/10 505 515 505 511 2,900
2010/11/09 505 505 503 503 300
2010/11/08 505 510 505 510 600
2010/11/05 501 505 500 505 3,200
2010/11/04 0 0 0 505 0
2010/11/02 500 505 500 505 700
2010/11/01 514 514 500 500 6,800
2010/10/29 521 521 514 514 3,700
2010/10/28 520 523 515 523 500
2010/10/27 530 530 520 520 9,800
2010/10/26 520 520 520 520 8,100
2010/10/25 530 530 525 525 7,300
2010/10/22 505 505 504 504 800
2010/10/21 500 500 500 500 1,400
2010/10/20 500 500 500 500 2,500
2010/10/19 510 510 510 510 3,200
2010/10/18 510 510 510 510 2,200
2010/10/15 510 510 510 510 3,100
2010/10/14 510 510 510 510 2,800
2010/10/13 510 510 510 510 3,600
2010/10/12 509 510 509 510 6,100
2010/10/08 510 510 510 510 2,100
2010/10/07 510 510 510 510 1,800
2010/10/06 510 514 497 514 700
2010/10/05 510 513 510 510 1,600
2010/10/04 510 513 510 513 2,100
2010/10/01 515 515 510 510 800
2010/09/30 515 515 515 515 200
2010/09/29 510 510 510 510 100
2010/09/28 510 510 510 510 7,000
2010/09/27 512 512 510 510 6,000
2010/09/24 505 505 500 505 9,200
2010/09/22 502 502 501 501 900
2010/09/21 500 502 500 500 2,600
2010/09/17 0 0 0 500 0
2010/09/16 0 0 0 500 0
2010/09/15 496 500 496 500 500
2010/09/14 0 0 0 496 0
2010/09/13 0 0 0 496 0
2010/09/10 480 496 480 496 300
2010/09/09 496 496 472 480 1,500
2010/09/08 496 496 496 496 200
2010/09/07 480 480 480 480 300
2010/09/06 480 480 480 480 300
2010/09/03 484 484 484 484 100
2010/09/02 480 485 480 485 5,000
2010/09/01 480 480 480 480 3,000
2010/08/31 500 500 485 485 1,300
2010/08/30 497 501 497 500 1,800
2010/08/27 515 515 515 515 3,200
2010/08/26 492 500 492 500 3,100
2010/08/25 501 505 500 500 7,400
2010/08/24 525 525 515 515 2,300
2010/08/23 520 520 518 520 4,700
2010/08/20 521 521 516 516 1,000
2010/08/19 524 525 524 525 2,500
2010/08/18 528 528 528 528 1,000
2010/08/17 530 530 530 530 1,400
2010/08/16 530 530 530 530 6,300
2010/08/13 520 530 520 530 1,400
2010/08/12 518 520 518 520 500
2010/08/11 515 520 515 520 2,300
2010/08/10 530 535 530 535 500
2010/08/09 525 525 525 525 300
2010/08/06 525 525 514 514 700
2010/08/05 525 530 525 525 1,400
2010/08/04 530 530 530 530 600
2010/08/03 530 531 530 530 1,400
2010/08/02 525 525 525 525 400
2010/07/30 530 532 521 525 4,400
2010/07/29 524 530 524 530 3,300
2010/07/28 530 530 518 524 2,400
2010/07/27 537 537 525 528 5,500
2010/07/26 521 525 515 520 3,200
2010/07/23 537 537 517 520 40,200
2010/07/22 503 515 500 515 3,000
2010/07/21 491 504 489 504 3,000
2010/07/20 483 487 483 487 6,300
2010/07/16 486 487 486 487 600
2010/07/15 490 490 487 487 900
2010/07/14 482 490 473 490 5,800
2010/07/13 0 0 0 487 0
2010/07/12 498 498 481 487 3,900
2010/07/09 497 497 497 497 200
2010/07/08 498 498 498 498 600
2010/07/07 496 496 480 492 2,000
2010/07/06 480 481 480 480 700
2010/07/05 485 485 485 485 200
2010/07/02 488 489 479 479 2,300
2010/07/01 498 498 488 488 2,100
2010/06/30 0 0 0 495 0
2010/06/29 490 495 470 495 2,400
2010/06/28 500 500 490 490 3,600
2010/06/25 500 500 490 490 5,600
2010/06/24 510 514 505 510 4,000
2010/06/23 496 499 495 497 1,600
2010/06/22 502 507 500 500 2,500
2010/06/21 500 514 491 514 7,900
2010/06/18 496 496 488 490 4,600
2010/06/17 500 505 480 495 8,000
2010/06/16 510 515 501 510 3,100
2010/06/15 512 519 512 518 2,200
2010/06/14 510 513 510 511 1,500
2010/06/11 517 517 505 510 3,200
2010/06/10 510 510 510 510 13,000
2010/06/09 496 500 494 500 2,500
2010/06/08 493 495 487 495 2,800
2010/06/07 500 500 491 492 2,000
2010/06/04 495 500 492 500 900
2010/06/03 490 500 490 500 300
2010/06/02 485 492 484 490 3,900
2010/06/01 486 494 486 486 1,600
2010/05/31 485 493 485 493 1,000
2010/05/28 490 490 480 485 1,400
2010/05/27 480 480 463 480 7,400
2010/05/26 486 486 472 480 7,700
2010/05/25 498 498 481 486 7,100
2010/05/24 490 498 490 498 6,400
2010/05/21 491 493 481 493 5,500
2010/05/20 496 510 491 499 6,900
2010/05/19 501 519 492 514 9,200
2010/05/18 530 530 520 528 6,600
2010/05/17 533 535 520 521 20,500
2010/05/14 522 530 520 529 2,600
2010/05/13 511 514 511 512 3,800
2010/05/12 512 513 505 505 4,700
2010/05/11 512 540 511 515 6,900
2010/05/10 494 510 486 503 6,600
2010/05/07 520 520 480 486 8,600
2010/05/06 540 540 530 530 4,200
2010/04/30 552 563 540 542 10,200
2010/04/28 538 552 536 540 4,400
2010/04/27 552 552 541 541 6,500
2010/04/26 535 543 531 543 2,700
2010/04/23 554 554 530 535 21,000
2010/04/22 532 534 525 534 4,600
2010/04/21 532 540 527 531 9,400
2010/04/20 520 534 520 534 5,100
2010/04/19 518 534 518 519 4,700
2010/04/16 521 545 508 530 19,300
2010/04/15 508 524 508 524 8,400
2010/04/14 502 510 501 503 5,700
2010/04/13 510 515 508 513 5,400
2010/04/12 503 514 503 513 4,800
2010/04/09 511 513 503 513 5,300
2010/04/08 515 515 501 513 4,100
2010/04/07 505 515 500 515 2,900
2010/04/06 518 518 502 505 1,900
2010/04/05 519 519 500 514 6,200
2010/04/02 515 515 502 509 6,000
2010/04/01 507 517 507 515 9,200
2010/03/31 516 530 515 527 6,500
2010/03/30 537 537 525 531 4,500
2010/03/29 510 558 498 537 17,800
2010/03/26 515 516 502 511 12,000
2010/03/25 525 525 492 515 17,500
2010/03/24 520 523 511 515 5,200
2010/03/23 513 515 501 515 10,800
2010/03/19 508 519 502 508 18,200
2010/03/18 497 508 490 505 14,400
2010/03/17 469 487 460 485 18,500
2010/03/16 458 468 441 468 20,000
2010/03/15 458 469 450 450 21,300
2010/03/12 453 455 449 450 15,100
2010/03/11 465 465 450 465 10,200
2010/03/10 485 485 465 470 1,700
2010/03/09 465 479 465 475 5,800
2010/03/08 467 467 455 467 6,900
2010/03/05 460 460 450 451 4,400
2010/03/04 450 460 450 450 800
2010/03/03 455 460 450 460 3,200
2010/03/02 469 469 462 462 900
2010/03/01 466 466 450 462 7,200
2010/02/26 459 459 450 458 8,000
2010/02/25 470 470 460 465 8,300
2010/02/24 460 470 454 465 5,700
2010/02/23 460 460 455 460 5,500
2010/02/22 470 470 455 468 8,200
2010/02/19 484 490 470 470 3,900
2010/02/18 465 485 465 479 10,000
2010/02/17 450 450 441 450 2,500
2010/02/16 455 456 436 450 5,400
2010/02/15 442 455 435 455 21,300
2010/02/12 402 409 401 409 5,500
2010/02/10 418 420 410 418 6,400
2010/02/09 425 425 410 418 800
2010/02/08 408 430 408 430 2,900
2010/02/05 412 419 412 418 2,300
2010/02/04 443 443 411 412 1,000
2010/02/03 440 440 424 438 500
2010/02/02 435 438 424 438 800
2010/02/01 428 431 420 428 2,100
2010/01/29 448 458 426 444 3,800
2010/01/28 425 466 425 448 13,100
2010/01/27 441 441 421 436 14,300
2010/01/26 419 422 413 413 4,500
2010/01/25 417 421 401 419 11,600
2010/01/22 405 410 401 410 10,600
2010/01/21 413 418 410 413 1,300
2010/01/20 424 428 410 420 3,500
2010/01/19 429 434 405 426 6,100
2010/01/18 405 440 405 437 21,200
2010/01/15 386 406 380 403 12,900
2010/01/14 370 370 368 370 3,800
2010/01/13 370 370 370 370 300
2010/01/12 355 357 355 357 900
2010/01/08 354 354 354 354 100
2010/01/07 352 353 352 353 200
2010/01/06 345 353 345 352 1,600

このページの先頭へ