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 |
---|---|---|---|---|---|
2011/12/30 | 403 | 403 | 393 | 403 | 4,100 |
2011/12/27 | 414 | 414 | 408 | 408 | 3,900 |
2011/12/26 | 412 | 414 | 408 | 414 | 1,600 |
2011/12/22 | 420 | 420 | 397 | 397 | 6,400 |
2011/12/21 | 417 | 428 | 417 | 425 | 3,200 |
2011/12/20 | 402 | 402 | 402 | 402 | 100 |
2011/12/19 | 393 | 393 | 393 | 393 | 100 |
2011/12/15 | 385 | 390 | 385 | 390 | 400 |
2011/12/14 | 388 | 388 | 385 | 385 | 1,300 |
2011/12/13 | 386 | 390 | 386 | 390 | 900 |
2011/12/12 | 398 | 398 | 387 | 392 | 3,000 |
2011/12/09 | 400 | 400 | 384 | 384 | 18,200 |
2011/12/08 | 406 | 413 | 406 | 410 | 400 |
2011/12/07 | 414 | 414 | 403 | 410 | 7,400 |
2011/12/06 | 393 | 400 | 393 | 398 | 6,300 |
2011/12/05 | 384 | 390 | 384 | 390 | 200 |
2011/12/02 | 389 | 390 | 381 | 381 | 2,700 |
2011/12/01 | 385 | 385 | 385 | 385 | 100 |
2011/11/30 | 386 | 386 | 378 | 378 | 1,700 |
2011/11/29 | 375 | 379 | 375 | 378 | 500 |
2011/11/28 | 375 | 376 | 375 | 375 | 5,700 |
2011/11/25 | 373 | 376 | 373 | 376 | 7,000 |
2011/11/24 | 372 | 375 | 362 | 375 | 2,000 |
2011/11/22 | 374 | 375 | 370 | 370 | 3,400 |
2011/11/21 | 390 | 390 | 375 | 376 | 3,200 |
2011/11/18 | 382 | 382 | 375 | 375 | 2,400 |
2011/11/17 | 385 | 385 | 385 | 385 | 1,200 |
2011/11/16 | 380 | 385 | 380 | 382 | 1,400 |
2011/11/15 | 0 | 0 | 0 | 372 | 0 |
2011/11/14 | 0 | 0 | 0 | 372 | 0 |
2011/11/11 | 372 | 372 | 372 | 372 | 600 |
2011/11/10 | 368 | 370 | 368 | 370 | 2,200 |
2011/11/09 | 381 | 381 | 381 | 381 | 400 |
2011/11/08 | 390 | 391 | 387 | 387 | 3,800 |
2011/11/07 | 0 | 0 | 0 | 390 | 0 |
2011/11/04 | 390 | 390 | 390 | 390 | 1,000 |
2011/11/02 | 407 | 407 | 406 | 406 | 300 |
2011/11/01 | 402 | 406 | 402 | 406 | 1,200 |
2011/10/31 | 0 | 0 | 0 | 410 | 0 |
2011/10/28 | 412 | 412 | 410 | 410 | 2,400 |
2011/10/27 | 424 | 424 | 415 | 415 | 3,200 |
2011/10/26 | 413 | 419 | 413 | 419 | 700 |
2011/10/25 | 430 | 430 | 421 | 421 | 5,500 |
2011/10/24 | 415 | 416 | 415 | 415 | 3,200 |
2011/10/21 | 418 | 418 | 411 | 411 | 2,000 |
2011/10/20 | 418 | 418 | 418 | 418 | 200 |
2011/10/19 | 419 | 420 | 419 | 420 | 1,400 |
2011/10/18 | 430 | 430 | 430 | 430 | 300 |
2011/10/17 | 424 | 424 | 424 | 424 | 1,600 |
2011/10/14 | 418 | 418 | 418 | 418 | 300 |
2011/10/13 | 0 | 0 | 0 | 418 | 0 |
2011/10/12 | 418 | 418 | 418 | 418 | 200 |
2011/10/11 | 0 | 0 | 0 | 411 | 0 |
2011/10/07 | 0 | 0 | 0 | 411 | 0 |
2011/10/06 | 0 | 0 | 0 | 411 | 0 |
2011/10/05 | 421 | 421 | 411 | 411 | 1,000 |
2011/10/04 | 421 | 421 | 405 | 420 | 2,300 |
2011/10/03 | 425 | 425 | 425 | 425 | 100 |
2011/09/30 | 423 | 428 | 423 | 428 | 200 |
2011/09/29 | 423 | 423 | 423 | 423 | 100 |
2011/09/28 | 430 | 430 | 422 | 422 | 400 |
2011/09/27 | 442 | 446 | 438 | 446 | 3,800 |
2011/09/26 | 450 | 450 | 448 | 450 | 800 |
2011/09/22 | 450 | 450 | 448 | 448 | 5,100 |
2011/09/21 | 440 | 441 | 440 | 441 | 200 |
2011/09/20 | 438 | 439 | 438 | 438 | 1,000 |
2011/09/16 | 430 | 430 | 430 | 430 | 700 |
2011/09/15 | 430 | 430 | 430 | 430 | 2,000 |
2011/09/14 | 432 | 432 | 432 | 432 | 100 |
2011/09/13 | 419 | 440 | 419 | 440 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 425 | 0 |
2011/09/09 | 0 | 0 | 0 | 425 | 0 |
2011/09/08 | 0 | 0 | 0 | 425 | 0 |
2011/09/07 | 0 | 0 | 0 | 425 | 0 |
2011/09/06 | 431 | 431 | 425 | 425 | 4,700 |
2011/09/05 | 0 | 0 | 0 | 447 | 0 |
2011/09/02 | 447 | 447 | 447 | 447 | 1,000 |
2011/09/01 | 0 | 0 | 0 | 455 | 0 |
2011/08/31 | 451 | 455 | 451 | 455 | 1,200 |
2011/08/30 | 450 | 450 | 450 | 450 | 300 |
2011/08/29 | 464 | 464 | 464 | 464 | 2,700 |
2011/08/26 | 440 | 448 | 436 | 448 | 3,200 |
2011/08/25 | 440 | 440 | 440 | 440 | 5,800 |
2011/08/24 | 460 | 460 | 446 | 446 | 2,200 |
2011/08/23 | 440 | 455 | 440 | 455 | 3,600 |
2011/08/22 | 447 | 455 | 442 | 445 | 4,800 |
2011/08/19 | 447 | 447 | 447 | 447 | 600 |
2011/08/18 | 0 | 0 | 0 | 455 | 0 |
2011/08/17 | 0 | 0 | 0 | 455 | 0 |
2011/08/16 | 458 | 458 | 455 | 455 | 600 |
2011/08/15 | 0 | 0 | 0 | 450 | 0 |
2011/08/12 | 448 | 450 | 448 | 450 | 200 |
2011/08/11 | 434 | 440 | 434 | 440 | 2,100 |
2011/08/10 | 459 | 459 | 458 | 458 | 600 |
2011/08/09 | 434 | 434 | 430 | 430 | 1,900 |
2011/08/08 | 495 | 495 | 455 | 455 | 4,000 |
2011/08/05 | 490 | 490 | 470 | 471 | 1,300 |
2011/08/04 | 503 | 503 | 493 | 493 | 1,100 |
2011/08/03 | 503 | 508 | 503 | 508 | 1,600 |
2011/08/02 | 505 | 505 | 505 | 505 | 300 |
2011/08/01 | 0 | 0 | 0 | 505 | 0 |
2011/07/29 | 508 | 508 | 505 | 505 | 1,000 |
2011/07/28 | 522 | 522 | 515 | 515 | 1,300 |
2011/07/27 | 547 | 547 | 538 | 538 | 3,800 |
2011/07/26 | 505 | 529 | 505 | 529 | 2,600 |
2011/07/25 | 530 | 538 | 520 | 535 | 25,500 |
2011/07/22 | 505 | 510 | 505 | 510 | 3,000 |
2011/07/21 | 494 | 508 | 494 | 504 | 3,500 |
2011/07/20 | 485 | 490 | 484 | 490 | 900 |
2011/07/19 | 487 | 496 | 479 | 479 | 8,600 |
2011/07/15 | 474 | 490 | 474 | 482 | 600 |
2011/07/14 | 461 | 499 | 461 | 496 | 800 |
2011/07/13 | 460 | 469 | 460 | 460 | 1,900 |
2011/07/12 | 455 | 460 | 455 | 460 | 500 |
2011/07/11 | 454 | 454 | 454 | 454 | 200 |
2011/07/08 | 459 | 460 | 452 | 455 | 1,300 |
2011/07/07 | 460 | 460 | 458 | 458 | 1,400 |
2011/07/06 | 453 | 457 | 453 | 455 | 500 |
2011/07/05 | 0 | 0 | 0 | 453 | 0 |
2011/07/04 | 457 | 460 | 453 | 453 | 1,400 |
2011/07/01 | 455 | 465 | 446 | 465 | 2,700 |
2011/06/30 | 436 | 451 | 436 | 451 | 6,800 |
2011/06/29 | 442 | 442 | 440 | 440 | 200 |
2011/06/28 | 436 | 448 | 436 | 448 | 1,200 |
2011/06/27 | 445 | 449 | 436 | 436 | 4,600 |
2011/06/24 | 455 | 455 | 451 | 453 | 10,700 |
2011/06/23 | 438 | 458 | 438 | 458 | 1,000 |
2011/06/22 | 435 | 437 | 435 | 436 | 600 |
2011/06/21 | 412 | 439 | 412 | 436 | 1,600 |
2011/06/20 | 416 | 416 | 408 | 410 | 1,000 |
2011/06/17 | 418 | 420 | 416 | 416 | 3,600 |
2011/06/16 | 438 | 438 | 414 | 422 | 5,600 |
2011/06/15 | 445 | 451 | 430 | 430 | 8,200 |
2011/06/14 | 451 | 455 | 451 | 451 | 1,100 |
2011/06/13 | 460 | 460 | 452 | 456 | 1,400 |
2011/06/10 | 470 | 470 | 460 | 460 | 13,700 |
2011/06/09 | 471 | 474 | 470 | 470 | 600 |
2011/06/08 | 460 | 475 | 460 | 470 | 4,400 |
2011/06/07 | 466 | 497 | 459 | 459 | 5,500 |
2011/06/06 | 462 | 470 | 462 | 464 | 900 |
2011/06/03 | 463 | 470 | 462 | 462 | 1,500 |
2011/06/02 | 485 | 485 | 469 | 470 | 1,500 |
2011/06/01 | 460 | 479 | 460 | 479 | 400 |
2011/05/31 | 0 | 0 | 0 | 457 | 0 |
2011/05/30 | 465 | 465 | 457 | 457 | 800 |
2011/05/27 | 481 | 481 | 464 | 470 | 7,500 |
2011/05/26 | 476 | 481 | 476 | 480 | 4,200 |
2011/05/25 | 487 | 495 | 476 | 476 | 8,200 |
2011/05/24 | 487 | 499 | 487 | 493 | 3,100 |
2011/05/23 | 496 | 499 | 486 | 486 | 6,900 |
2011/05/20 | 497 | 498 | 496 | 496 | 2,900 |
2011/05/19 | 505 | 507 | 496 | 496 | 2,100 |
2011/05/18 | 504 | 510 | 500 | 501 | 5,900 |
2011/05/17 | 503 | 506 | 500 | 503 | 4,500 |
2011/05/16 | 535 | 535 | 513 | 513 | 14,400 |
2011/05/13 | 581 | 585 | 581 | 585 | 300 |
2011/05/12 | 594 | 594 | 580 | 580 | 1,400 |
2011/05/11 | 584 | 604 | 584 | 604 | 500 |
2011/05/10 | 600 | 600 | 566 | 576 | 1,600 |
2011/05/09 | 581 | 618 | 581 | 600 | 3,900 |
2011/05/06 | 585 | 585 | 575 | 581 | 4,000 |
2011/05/02 | 595 | 595 | 595 | 595 | 300 |
2011/04/28 | 590 | 605 | 590 | 595 | 2,600 |
2011/04/27 | 600 | 600 | 600 | 600 | 3,500 |
2011/04/26 | 615 | 615 | 593 | 600 | 7,600 |
2011/04/25 | 600 | 620 | 600 | 620 | 8,800 |
2011/04/22 | 583 | 593 | 582 | 593 | 2,900 |
2011/04/21 | 580 | 580 | 573 | 573 | 500 |
2011/04/20 | 561 | 561 | 561 | 561 | 200 |
2011/04/19 | 563 | 563 | 559 | 559 | 1,200 |
2011/04/18 | 580 | 580 | 563 | 563 | 1,200 |
2011/04/15 | 0 | 0 | 0 | 580 | 0 |
2011/04/14 | 580 | 580 | 580 | 580 | 100 |
2011/04/13 | 570 | 580 | 570 | 580 | 2,200 |
2011/04/12 | 579 | 580 | 579 | 580 | 2,000 |
2011/04/11 | 579 | 580 | 579 | 580 | 2,800 |
2011/04/08 | 570 | 570 | 570 | 570 | 1,200 |
2011/04/07 | 0 | 0 | 0 | 560 | 0 |
2011/04/06 | 560 | 560 | 560 | 560 | 300 |
2011/04/05 | 560 | 570 | 560 | 570 | 3,100 |
2011/04/04 | 570 | 570 | 570 | 570 | 300 |
2011/04/01 | 590 | 590 | 580 | 590 | 8,700 |
2011/03/31 | 0 | 0 | 0 | 570 | 0 |
2011/03/30 | 0 | 0 | 0 | 570 | 0 |
2011/03/29 | 565 | 570 | 565 | 570 | 1,800 |
2011/03/28 | 598 | 598 | 595 | 595 | 5,100 |
2011/03/25 | 590 | 590 | 577 | 585 | 7,500 |
2011/03/24 | 568 | 580 | 568 | 580 | 2,400 |
2011/03/23 | 562 | 566 | 562 | 566 | 1,100 |
2011/03/22 | 577 | 593 | 572 | 572 | 6,100 |
2011/03/18 | 500 | 540 | 500 | 540 | 3,800 |
2011/03/17 | 490 | 510 | 485 | 510 | 1,600 |
2011/03/16 | 474 | 515 | 474 | 508 | 13,800 |
2011/03/15 | 617 | 617 | 520 | 520 | 3,900 |
2011/03/14 | 593 | 623 | 570 | 620 | 4,500 |
2011/03/11 | 613 | 623 | 613 | 623 | 3,600 |
2011/03/10 | 620 | 623 | 620 | 623 | 4,600 |
2011/03/09 | 615 | 620 | 615 | 620 | 2,300 |
2011/03/08 | 615 | 615 | 615 | 615 | 600 |
2011/03/07 | 611 | 629 | 611 | 620 | 4,400 |
2011/03/04 | 620 | 620 | 620 | 620 | 3,500 |
2011/03/03 | 610 | 612 | 610 | 612 | 800 |
2011/03/02 | 615 | 620 | 611 | 620 | 2,000 |
2011/03/01 | 619 | 619 | 611 | 611 | 2,000 |
2011/02/28 | 630 | 630 | 610 | 619 | 4,200 |
2011/02/25 | 610 | 614 | 605 | 614 | 5,700 |
2011/02/24 | 615 | 615 | 609 | 615 | 3,400 |
2011/02/23 | 605 | 615 | 605 | 615 | 7,400 |
2011/02/22 | 615 | 615 | 612 | 612 | 3,600 |
2011/02/21 | 617 | 620 | 612 | 615 | 6,600 |
2011/02/18 | 620 | 626 | 615 | 626 | 9,400 |
2011/02/17 | 620 | 620 | 620 | 620 | 2,400 |
2011/02/16 | 624 | 626 | 620 | 620 | 7,900 |
2011/02/15 | 646 | 647 | 627 | 627 | 11,200 |
2011/02/14 | 647 | 666 | 645 | 650 | 13,500 |
2011/02/10 | 649 | 652 | 646 | 650 | 5,300 |
2011/02/09 | 631 | 650 | 631 | 650 | 1,200 |
2011/02/08 | 640 | 640 | 631 | 631 | 1,900 |
2011/02/07 | 645 | 650 | 618 | 650 | 4,500 |
2011/02/04 | 618 | 618 | 610 | 615 | 400 |
2011/02/03 | 619 | 619 | 611 | 612 | 3,900 |
2011/02/02 | 606 | 612 | 606 | 612 | 2,300 |
2011/02/01 | 605 | 605 | 605 | 605 | 200 |
2011/01/31 | 615 | 620 | 600 | 605 | 4,700 |
2011/01/28 | 616 | 625 | 616 | 625 | 2,900 |
2011/01/27 | 638 | 638 | 624 | 624 | 7,000 |
2011/01/26 | 633 | 633 | 620 | 632 | 6,000 |
2011/01/25 | 632 | 635 | 632 | 633 | 8,600 |
2011/01/24 | 630 | 633 | 630 | 633 | 3,700 |
2011/01/21 | 640 | 640 | 600 | 630 | 4,700 |
2011/01/20 | 640 | 640 | 635 | 640 | 3,500 |
2011/01/19 | 635 | 643 | 635 | 640 | 2,500 |
2011/01/18 | 643 | 650 | 625 | 625 | 6,000 |
2011/01/17 | 649 | 650 | 635 | 640 | 2,700 |
2011/01/14 | 628 | 654 | 625 | 650 | 5,000 |
2011/01/13 | 628 | 628 | 620 | 628 | 2,200 |
2011/01/12 | 620 | 645 | 620 | 628 | 5,000 |
2011/01/11 | 612 | 620 | 612 | 620 | 1,800 |
2011/01/07 | 610 | 610 | 606 | 608 | 1,900 |
2011/01/06 | 600 | 618 | 600 | 618 | 2,000 |
2011/01/05 | 600 | 600 | 591 | 600 | 2,900 |
2011/01/04 | 595 | 599 | 593 | 599 | 600 |