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 |
---|---|---|---|---|---|
2014/12/30 | 388 | 395 | 388 | 395 | 18,600 |
2014/12/29 | 388 | 389 | 386 | 388 | 7,300 |
2014/12/26 | 387 | 389 | 384 | 384 | 13,100 |
2014/12/25 | 386 | 387 | 383 | 387 | 20,500 |
2014/12/24 | 388 | 389 | 384 | 389 | 17,800 |
2014/12/22 | 393 | 393 | 388 | 388 | 12,500 |
2014/12/19 | 389 | 394 | 385 | 394 | 34,400 |
2014/12/18 | 390 | 391 | 388 | 389 | 2,400 |
2014/12/17 | 383 | 390 | 382 | 389 | 4,200 |
2014/12/16 | 387 | 388 | 385 | 385 | 7,300 |
2014/12/15 | 388 | 392 | 387 | 389 | 4,900 |
2014/12/12 | 387 | 395 | 387 | 394 | 13,000 |
2014/12/11 | 387 | 391 | 387 | 387 | 10,900 |
2014/12/10 | 388 | 392 | 385 | 391 | 23,200 |
2014/12/09 | 387 | 390 | 385 | 385 | 8,200 |
2014/12/08 | 386 | 390 | 385 | 389 | 25,300 |
2014/12/05 | 383 | 385 | 382 | 385 | 16,200 |
2014/12/04 | 384 | 385 | 382 | 383 | 21,600 |
2014/12/03 | 382 | 386 | 382 | 385 | 31,000 |
2014/12/02 | 384 | 384 | 380 | 384 | 26,700 |
2014/12/01 | 384 | 384 | 382 | 383 | 2,500 |
2014/11/28 | 383 | 384 | 382 | 382 | 8,300 |
2014/11/27 | 380 | 384 | 380 | 382 | 12,500 |
2014/11/26 | 384 | 384 | 381 | 383 | 13,400 |
2014/11/25 | 388 | 388 | 382 | 386 | 20,300 |
2014/11/21 | 385 | 386 | 383 | 386 | 2,700 |
2014/11/20 | 383 | 385 | 381 | 385 | 9,300 |
2014/11/19 | 384 | 384 | 382 | 382 | 6,800 |
2014/11/18 | 380 | 383 | 378 | 382 | 22,500 |
2014/11/17 | 383 | 383 | 380 | 380 | 18,500 |
2014/11/14 | 384 | 386 | 381 | 382 | 30,500 |
2014/11/13 | 385 | 386 | 384 | 384 | 4,600 |
2014/11/12 | 386 | 390 | 386 | 387 | 11,300 |
2014/11/11 | 384 | 388 | 383 | 386 | 10,800 |
2014/11/10 | 387 | 390 | 385 | 390 | 2,300 |
2014/11/07 | 385 | 390 | 380 | 384 | 13,900 |
2014/11/06 | 386 | 393 | 385 | 385 | 8,900 |
2014/11/05 | 390 | 390 | 389 | 389 | 5,900 |
2014/11/04 | 395 | 395 | 390 | 392 | 3,500 |
2014/10/31 | 389 | 390 | 389 | 390 | 4,400 |
2014/10/30 | 388 | 388 | 385 | 388 | 1,000 |
2014/10/29 | 393 | 393 | 393 | 393 | 400 |
2014/10/28 | 394 | 394 | 391 | 393 | 1,800 |
2014/10/27 | 395 | 395 | 394 | 394 | 7,700 |
2014/10/24 | 393 | 395 | 385 | 385 | 6,700 |
2014/10/23 | 385 | 385 | 380 | 385 | 9,500 |
2014/10/22 | 392 | 392 | 384 | 385 | 10,200 |
2014/10/21 | 390 | 391 | 390 | 391 | 3,400 |
2014/10/20 | 392 | 392 | 389 | 389 | 2,600 |
2014/10/17 | 378 | 382 | 378 | 382 | 2,400 |
2014/10/16 | 393 | 394 | 373 | 373 | 16,400 |
2014/10/15 | 400 | 400 | 399 | 399 | 1,300 |
2014/10/14 | 401 | 401 | 390 | 395 | 5,100 |
2014/10/10 | 402 | 402 | 396 | 401 | 10,000 |
2014/10/09 | 403 | 403 | 403 | 403 | 3,100 |
2014/10/08 | 405 | 407 | 405 | 407 | 5,300 |
2014/10/07 | 407 | 407 | 407 | 407 | 2,400 |
2014/10/06 | 406 | 407 | 406 | 406 | 3,600 |
2014/10/03 | 404 | 406 | 404 | 405 | 1,200 |
2014/10/02 | 403 | 403 | 402 | 402 | 7,300 |
2014/10/01 | 410 | 410 | 408 | 408 | 300 |
2014/09/30 | 410 | 410 | 409 | 410 | 5,000 |
2014/09/29 | 411 | 411 | 410 | 410 | 5,300 |
2014/09/26 | 405 | 411 | 405 | 411 | 2,700 |
2014/09/25 | 411 | 411 | 410 | 411 | 6,400 |
2014/09/24 | 407 | 409 | 407 | 409 | 2,100 |
2014/09/22 | 407 | 407 | 407 | 407 | 4,800 |
2014/09/19 | 409 | 411 | 407 | 408 | 6,600 |
2014/09/18 | 408 | 409 | 406 | 406 | 6,300 |
2014/09/17 | 408 | 408 | 407 | 408 | 6,800 |
2014/09/16 | 407 | 408 | 406 | 408 | 1,900 |
2014/09/12 | 407 | 409 | 407 | 407 | 2,300 |
2014/09/11 | 407 | 408 | 405 | 408 | 5,800 |
2014/09/10 | 407 | 410 | 407 | 410 | 5,100 |
2014/09/09 | 403 | 407 | 403 | 407 | 5,600 |
2014/09/08 | 405 | 408 | 401 | 403 | 5,500 |
2014/09/05 | 409 | 409 | 405 | 405 | 3,000 |
2014/09/04 | 409 | 409 | 403 | 409 | 25,300 |
2014/09/03 | 410 | 410 | 409 | 409 | 800 |
2014/09/02 | 408 | 413 | 408 | 412 | 6,400 |
2014/09/01 | 412 | 413 | 404 | 407 | 7,500 |
2014/08/29 | 413 | 413 | 402 | 412 | 4,900 |
2014/08/28 | 402 | 413 | 402 | 413 | 12,100 |
2014/08/27 | 407 | 410 | 407 | 408 | 3,200 |
2014/08/26 | 403 | 409 | 402 | 402 | 8,100 |
2014/08/25 | 412 | 413 | 399 | 403 | 14,100 |
2014/08/22 | 406 | 409 | 404 | 406 | 3,100 |
2014/08/21 | 404 | 404 | 400 | 404 | 11,000 |
2014/08/20 | 404 | 404 | 402 | 402 | 18,200 |
2014/08/19 | 403 | 404 | 403 | 404 | 1,200 |
2014/08/18 | 402 | 404 | 402 | 404 | 1,300 |
2014/08/15 | 404 | 404 | 404 | 404 | 400 |
2014/08/14 | 401 | 401 | 401 | 401 | 400 |
2014/08/13 | 401 | 401 | 401 | 401 | 2,200 |
2014/08/12 | 401 | 401 | 400 | 401 | 3,800 |
2014/08/11 | 404 | 404 | 400 | 402 | 5,900 |
2014/08/08 | 409 | 409 | 400 | 409 | 5,500 |
2014/08/07 | 411 | 411 | 407 | 410 | 9,000 |
2014/08/06 | 416 | 419 | 410 | 415 | 9,000 |
2014/08/05 | 419 | 419 | 419 | 419 | 2,000 |
2014/08/04 | 423 | 423 | 420 | 420 | 1,600 |
2014/08/01 | 417 | 418 | 417 | 418 | 1,100 |
2014/07/31 | 419 | 424 | 418 | 424 | 3,400 |
2014/07/30 | 418 | 423 | 418 | 423 | 2,000 |
2014/07/29 | 422 | 422 | 419 | 419 | 800 |
2014/07/28 | 418 | 423 | 418 | 423 | 4,700 |
2014/07/25 | 416 | 420 | 415 | 417 | 28,700 |
2014/07/24 | 416 | 422 | 415 | 416 | 5,800 |
2014/07/23 | 418 | 420 | 415 | 415 | 13,100 |
2014/07/22 | 415 | 420 | 413 | 417 | 7,800 |
2014/07/18 | 418 | 422 | 410 | 417 | 9,000 |
2014/07/17 | 424 | 425 | 421 | 422 | 6,400 |
2014/07/16 | 423 | 428 | 423 | 428 | 3,000 |
2014/07/15 | 421 | 428 | 420 | 428 | 5,600 |
2014/07/14 | 426 | 426 | 417 | 420 | 17,900 |
2014/07/11 | 423 | 458 | 417 | 426 | 15,800 |
2014/07/10 | 421 | 422 | 420 | 422 | 800 |
2014/07/09 | 424 | 425 | 424 | 425 | 900 |
2014/07/08 | 420 | 425 | 418 | 425 | 5,200 |
2014/07/07 | 418 | 426 | 417 | 425 | 3,400 |
2014/07/04 | 423 | 427 | 418 | 425 | 3,600 |
2014/07/03 | 418 | 418 | 413 | 418 | 9,100 |
2014/07/02 | 423 | 423 | 419 | 419 | 300 |
2014/07/01 | 419 | 422 | 417 | 422 | 2,700 |
2014/06/30 | 413 | 420 | 413 | 420 | 3,600 |
2014/06/27 | 411 | 413 | 410 | 413 | 3,000 |
2014/06/26 | 410 | 412 | 409 | 412 | 11,300 |
2014/06/25 | 412 | 412 | 410 | 410 | 18,100 |
2014/06/24 | 418 | 418 | 414 | 414 | 4,000 |
2014/06/23 | 419 | 419 | 415 | 415 | 6,800 |
2014/06/20 | 419 | 419 | 414 | 415 | 4,600 |
2014/06/19 | 419 | 419 | 414 | 414 | 200 |
2014/06/18 | 412 | 418 | 412 | 412 | 2,400 |
2014/06/17 | 419 | 419 | 411 | 411 | 2,700 |
2014/06/16 | 427 | 427 | 420 | 420 | 700 |
2014/06/13 | 416 | 420 | 416 | 420 | 28,500 |
2014/06/12 | 420 | 420 | 419 | 420 | 800 |
2014/06/11 | 413 | 414 | 413 | 414 | 2,500 |
2014/06/10 | 419 | 419 | 414 | 414 | 13,200 |
2014/06/09 | 413 | 420 | 413 | 420 | 9,300 |
2014/06/06 | 413 | 416 | 412 | 413 | 7,300 |
2014/06/05 | 413 | 415 | 412 | 412 | 4,400 |
2014/06/04 | 413 | 413 | 413 | 413 | 100 |
2014/06/03 | 423 | 423 | 410 | 415 | 25,800 |
2014/06/02 | 413 | 415 | 413 | 415 | 4,200 |
2014/05/30 | 412 | 412 | 412 | 412 | 100 |
2014/05/29 | 412 | 412 | 412 | 412 | 600 |
2014/05/28 | 410 | 412 | 408 | 412 | 4,500 |
2014/05/27 | 412 | 412 | 409 | 412 | 4,900 |
2014/05/26 | 410 | 410 | 406 | 407 | 5,700 |
2014/05/23 | 409 | 413 | 409 | 412 | 4,900 |
2014/05/22 | 410 | 410 | 403 | 409 | 1,600 |
2014/05/21 | 409 | 415 | 409 | 415 | 300 |
2014/05/20 | 399 | 409 | 399 | 409 | 1,900 |
2014/05/19 | 398 | 407 | 396 | 399 | 13,200 |
2014/05/16 | 416 | 427 | 404 | 409 | 16,900 |
2014/05/15 | 440 | 441 | 439 | 440 | 10,100 |
2014/05/14 | 442 | 452 | 442 | 452 | 500 |
2014/05/13 | 440 | 452 | 438 | 452 | 3,100 |
2014/05/12 | 441 | 441 | 441 | 441 | 100 |
2014/05/09 | 440 | 440 | 440 | 440 | 300 |
2014/05/08 | 448 | 449 | 441 | 441 | 5,800 |
2014/05/01 | 450 | 450 | 448 | 448 | 400 |
2014/04/30 | 457 | 457 | 457 | 457 | 100 |
2014/04/28 | 460 | 460 | 448 | 458 | 4,500 |
2014/04/25 | 447 | 452 | 447 | 450 | 4,700 |
2014/04/24 | 443 | 447 | 443 | 447 | 1,300 |
2014/04/23 | 441 | 442 | 441 | 442 | 300 |
2014/04/22 | 440 | 440 | 437 | 440 | 5,600 |
2014/04/21 | 439 | 440 | 439 | 440 | 7,100 |
2014/04/18 | 438 | 440 | 436 | 440 | 5,200 |
2014/04/17 | 439 | 440 | 436 | 440 | 5,600 |
2014/04/16 | 439 | 440 | 437 | 439 | 3,500 |
2014/04/15 | 438 | 440 | 438 | 440 | 3,700 |
2014/04/14 | 452 | 452 | 438 | 438 | 600 |
2014/04/11 | 432 | 438 | 432 | 438 | 1,100 |
2014/04/10 | 450 | 450 | 440 | 440 | 5,100 |
2014/04/09 | 448 | 454 | 445 | 450 | 2,600 |
2014/04/08 | 455 | 455 | 455 | 455 | 100 |
2014/04/07 | 453 | 453 | 448 | 453 | 900 |
2014/04/04 | 449 | 460 | 449 | 450 | 14,000 |
2014/04/03 | 451 | 459 | 451 | 459 | 400 |
2014/04/02 | 450 | 452 | 449 | 451 | 4,400 |
2014/03/31 | 460 | 460 | 450 | 450 | 2,400 |
2014/03/28 | 459 | 459 | 459 | 459 | 200 |
2014/03/27 | 462 | 462 | 459 | 459 | 4,300 |
2014/03/26 | 460 | 465 | 460 | 465 | 3,800 |
2014/03/25 | 459 | 459 | 454 | 459 | 14,600 |
2014/03/24 | 450 | 457 | 447 | 455 | 3,100 |
2014/03/20 | 456 | 456 | 448 | 450 | 3,600 |
2014/03/19 | 453 | 456 | 453 | 456 | 700 |
2014/03/18 | 458 | 459 | 444 | 459 | 1,700 |
2014/03/17 | 450 | 453 | 445 | 453 | 2,500 |
2014/03/14 | 458 | 458 | 455 | 455 | 1,800 |
2014/03/13 | 460 | 460 | 460 | 460 | 4,000 |
2014/03/11 | 460 | 460 | 459 | 460 | 5,100 |
2014/03/07 | 457 | 457 | 452 | 452 | 3,100 |
2014/03/06 | 450 | 451 | 450 | 450 | 2,700 |
2014/03/05 | 451 | 460 | 451 | 453 | 1,500 |
2014/03/04 | 458 | 458 | 451 | 451 | 800 |
2014/03/03 | 452 | 459 | 451 | 459 | 300 |
2014/02/28 | 459 | 459 | 459 | 459 | 300 |
2014/02/27 | 462 | 462 | 460 | 460 | 3,000 |
2014/02/26 | 459 | 460 | 455 | 458 | 9,400 |
2014/02/25 | 460 | 460 | 458 | 458 | 4,900 |
2014/02/24 | 460 | 463 | 460 | 463 | 3,200 |
2014/02/21 | 451 | 460 | 451 | 460 | 2,600 |
2014/02/20 | 454 | 455 | 446 | 455 | 2,700 |
2014/02/19 | 454 | 454 | 454 | 454 | 2,300 |
2014/02/18 | 450 | 454 | 450 | 454 | 4,300 |
2014/02/17 | 455 | 455 | 449 | 452 | 5,900 |
2014/02/14 | 457 | 458 | 452 | 452 | 4,300 |
2014/02/13 | 461 | 461 | 457 | 457 | 1,900 |
2014/02/12 | 459 | 465 | 457 | 465 | 8,800 |
2014/02/10 | 458 | 459 | 441 | 459 | 15,100 |
2014/02/07 | 454 | 465 | 454 | 465 | 11,300 |
2014/02/06 | 457 | 462 | 453 | 462 | 9,100 |
2014/02/05 | 474 | 481 | 474 | 481 | 800 |
2014/02/04 | 479 | 479 | 468 | 478 | 2,500 |
2014/02/03 | 485 | 487 | 484 | 487 | 1,500 |
2014/01/31 | 495 | 498 | 488 | 488 | 3,700 |
2014/01/30 | 488 | 488 | 487 | 487 | 1,200 |
2014/01/29 | 493 | 501 | 493 | 501 | 1,400 |
2014/01/28 | 488 | 497 | 486 | 493 | 1,700 |
2014/01/27 | 492 | 494 | 486 | 494 | 2,900 |
2014/01/24 | 500 | 503 | 500 | 502 | 4,900 |
2014/01/23 | 508 | 508 | 502 | 502 | 2,600 |
2014/01/22 | 504 | 506 | 502 | 506 | 6,100 |
2014/01/21 | 504 | 504 | 504 | 504 | 700 |
2014/01/20 | 500 | 500 | 496 | 496 | 3,900 |
2014/01/17 | 497 | 500 | 490 | 500 | 16,500 |
2014/01/16 | 495 | 499 | 495 | 495 | 1,800 |
2014/01/15 | 499 | 499 | 490 | 490 | 4,800 |
2014/01/14 | 488 | 494 | 488 | 491 | 4,200 |
2014/01/10 | 485 | 506 | 485 | 494 | 31,900 |
2014/01/09 | 485 | 485 | 483 | 485 | 2,500 |
2014/01/08 | 480 | 488 | 477 | 484 | 4,000 |
2014/01/07 | 473 | 480 | 473 | 480 | 5,600 |
2014/01/06 | 471 | 472 | 466 | 472 | 10,600 |