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 |
---|---|---|---|---|---|
2015/12/30 | 323 | 323 | 316 | 320 | 7,800 |
2015/12/29 | 323 | 323 | 317 | 322 | 13,800 |
2015/12/28 | 320 | 324 | 318 | 324 | 14,400 |
2015/12/25 | 318 | 319 | 310 | 315 | 54,400 |
2015/12/24 | 315 | 323 | 313 | 319 | 94,000 |
2015/12/22 | 321 | 339 | 316 | 322 | 183,300 |
2015/12/21 | 334 | 334 | 320 | 324 | 64,100 |
2015/12/18 | 340 | 340 | 335 | 336 | 21,700 |
2015/12/17 | 337 | 342 | 337 | 342 | 23,700 |
2015/12/16 | 336 | 340 | 336 | 336 | 18,200 |
2015/12/15 | 338 | 341 | 335 | 337 | 20,300 |
2015/12/14 | 343 | 343 | 337 | 338 | 35,400 |
2015/12/11 | 350 | 350 | 345 | 345 | 45,400 |
2015/12/10 | 355 | 355 | 348 | 349 | 20,800 |
2015/12/09 | 355 | 358 | 349 | 349 | 16,600 |
2015/12/08 | 355 | 360 | 354 | 354 | 110,200 |
2015/12/07 | 349 | 376 | 349 | 353 | 175,400 |
2015/12/04 | 346 | 354 | 345 | 346 | 30,000 |
2015/12/03 | 353 | 354 | 348 | 354 | 29,100 |
2015/12/02 | 351 | 360 | 346 | 352 | 25,900 |
2015/12/01 | 347 | 348 | 345 | 345 | 16,000 |
2015/11/30 | 347 | 350 | 344 | 345 | 32,600 |
2015/11/27 | 346 | 349 | 346 | 347 | 15,200 |
2015/11/26 | 347 | 350 | 347 | 347 | 39,600 |
2015/11/25 | 350 | 351 | 345 | 345 | 23,600 |
2015/11/24 | 348 | 348 | 346 | 347 | 116,700 |
2015/11/20 | 350 | 353 | 342 | 348 | 15,000 |
2015/11/19 | 346 | 351 | 344 | 350 | 8,600 |
2015/11/18 | 345 | 355 | 344 | 346 | 22,800 |
2015/11/17 | 342 | 347 | 342 | 345 | 39,200 |
2015/11/16 | 347 | 350 | 345 | 345 | 36,500 |
2015/11/13 | 350 | 354 | 350 | 352 | 22,000 |
2015/11/12 | 356 | 358 | 352 | 357 | 14,200 |
2015/11/11 | 356 | 358 | 353 | 358 | 16,800 |
2015/11/10 | 361 | 362 | 352 | 357 | 21,000 |
2015/11/09 | 361 | 362 | 348 | 362 | 37,500 |
2015/11/06 | 357 | 367 | 356 | 361 | 110,500 |
2015/11/05 | 405 | 407 | 395 | 405 | 8,100 |
2015/11/04 | 400 | 405 | 400 | 405 | 7,900 |
2015/11/02 | 402 | 402 | 386 | 397 | 9,600 |
2015/10/30 | 405 | 405 | 402 | 404 | 2,400 |
2015/10/29 | 402 | 406 | 400 | 405 | 12,400 |
2015/10/28 | 405 | 406 | 404 | 404 | 2,700 |
2015/10/27 | 411 | 411 | 405 | 405 | 7,900 |
2015/10/26 | 406 | 406 | 405 | 405 | 10,200 |
2015/10/23 | 412 | 412 | 402 | 408 | 20,600 |
2015/10/22 | 403 | 405 | 402 | 405 | 10,500 |
2015/10/21 | 401 | 405 | 401 | 403 | 2,200 |
2015/10/20 | 400 | 404 | 400 | 401 | 3,900 |
2015/10/19 | 399 | 400 | 399 | 399 | 14,600 |
2015/10/16 | 400 | 402 | 398 | 402 | 5,900 |
2015/10/15 | 395 | 401 | 395 | 398 | 5,600 |
2015/10/14 | 400 | 402 | 395 | 395 | 8,800 |
2015/10/13 | 400 | 401 | 396 | 396 | 5,500 |
2015/10/09 | 397 | 400 | 397 | 400 | 6,800 |
2015/10/08 | 398 | 400 | 392 | 398 | 12,900 |
2015/10/07 | 395 | 399 | 395 | 398 | 20,200 |
2015/10/06 | 391 | 396 | 391 | 396 | 2,300 |
2015/10/05 | 392 | 398 | 389 | 390 | 2,800 |
2015/10/02 | 394 | 394 | 393 | 393 | 400 |
2015/10/01 | 386 | 392 | 385 | 390 | 2,300 |
2015/09/30 | 384 | 387 | 383 | 386 | 3,700 |
2015/09/29 | 399 | 399 | 381 | 382 | 10,300 |
2015/09/28 | 398 | 398 | 396 | 398 | 4,500 |
2015/09/25 | 396 | 396 | 387 | 394 | 8,200 |
2015/09/24 | 395 | 395 | 387 | 388 | 5,300 |
2015/09/18 | 387 | 389 | 387 | 389 | 7,200 |
2015/09/17 | 386 | 389 | 385 | 389 | 7,600 |
2015/09/16 | 386 | 389 | 386 | 386 | 3,300 |
2015/09/15 | 385 | 387 | 384 | 386 | 8,200 |
2015/09/14 | 387 | 387 | 387 | 387 | 3,700 |
2015/09/11 | 382 | 387 | 380 | 387 | 14,500 |
2015/09/10 | 382 | 384 | 378 | 380 | 4,100 |
2015/09/09 | 380 | 391 | 380 | 382 | 20,700 |
2015/09/08 | 380 | 380 | 375 | 377 | 11,000 |
2015/09/07 | 378 | 382 | 375 | 378 | 7,000 |
2015/09/04 | 381 | 384 | 373 | 380 | 13,600 |
2015/09/03 | 385 | 388 | 375 | 378 | 16,300 |
2015/09/02 | 390 | 398 | 375 | 389 | 41,400 |
2015/09/01 | 400 | 400 | 395 | 395 | 7,400 |
2015/08/31 | 400 | 401 | 393 | 400 | 16,400 |
2015/08/28 | 393 | 404 | 393 | 402 | 5,600 |
2015/08/27 | 406 | 406 | 390 | 393 | 13,600 |
2015/08/26 | 392 | 398 | 380 | 398 | 6,600 |
2015/08/25 | 375 | 405 | 375 | 383 | 26,300 |
2015/08/24 | 400 | 407 | 380 | 397 | 67,300 |
2015/08/21 | 420 | 420 | 399 | 413 | 42,600 |
2015/08/20 | 428 | 428 | 420 | 421 | 6,500 |
2015/08/19 | 423 | 430 | 423 | 425 | 3,400 |
2015/08/18 | 423 | 425 | 423 | 425 | 200 |
2015/08/17 | 424 | 425 | 422 | 422 | 5,000 |
2015/08/14 | 421 | 422 | 421 | 422 | 400 |
2015/08/13 | 422 | 425 | 420 | 420 | 6,600 |
2015/08/12 | 425 | 432 | 422 | 422 | 12,400 |
2015/08/11 | 424 | 429 | 424 | 429 | 3,000 |
2015/08/10 | 430 | 431 | 420 | 424 | 34,500 |
2015/08/07 | 430 | 435 | 423 | 429 | 19,100 |
2015/08/06 | 445 | 445 | 420 | 427 | 58,200 |
2015/08/05 | 446 | 455 | 446 | 453 | 11,500 |
2015/08/04 | 449 | 450 | 445 | 445 | 7,900 |
2015/08/03 | 445 | 450 | 445 | 445 | 6,800 |
2015/07/31 | 447 | 450 | 447 | 450 | 2,100 |
2015/07/30 | 446 | 458 | 444 | 447 | 19,900 |
2015/07/29 | 446 | 448 | 440 | 440 | 4,600 |
2015/07/28 | 435 | 439 | 435 | 439 | 4,000 |
2015/07/27 | 445 | 446 | 440 | 442 | 12,500 |
2015/07/24 | 457 | 457 | 447 | 447 | 42,900 |
2015/07/23 | 444 | 450 | 443 | 450 | 15,400 |
2015/07/22 | 445 | 448 | 441 | 444 | 5,800 |
2015/07/21 | 443 | 445 | 441 | 445 | 10,200 |
2015/07/17 | 443 | 446 | 439 | 442 | 10,200 |
2015/07/16 | 440 | 442 | 440 | 442 | 5,300 |
2015/07/15 | 438 | 445 | 437 | 440 | 9,800 |
2015/07/14 | 434 | 438 | 431 | 438 | 4,500 |
2015/07/13 | 428 | 430 | 425 | 430 | 3,800 |
2015/07/10 | 420 | 431 | 420 | 427 | 3,500 |
2015/07/09 | 420 | 424 | 414 | 424 | 25,300 |
2015/07/08 | 441 | 441 | 423 | 423 | 19,200 |
2015/07/07 | 436 | 440 | 436 | 440 | 5,100 |
2015/07/06 | 438 | 439 | 429 | 438 | 16,100 |
2015/07/03 | 440 | 441 | 438 | 438 | 3,600 |
2015/07/02 | 443 | 443 | 440 | 440 | 2,900 |
2015/07/01 | 435 | 442 | 435 | 442 | 10,200 |
2015/06/30 | 434 | 439 | 434 | 434 | 3,000 |
2015/06/29 | 439 | 439 | 430 | 437 | 21,000 |
2015/06/26 | 439 | 440 | 439 | 440 | 6,900 |
2015/06/25 | 440 | 440 | 437 | 437 | 11,300 |
2015/06/24 | 436 | 441 | 436 | 441 | 4,700 |
2015/06/23 | 440 | 443 | 437 | 438 | 6,600 |
2015/06/22 | 442 | 443 | 437 | 440 | 12,400 |
2015/06/19 | 439 | 440 | 439 | 440 | 4,700 |
2015/06/18 | 441 | 441 | 430 | 439 | 27,700 |
2015/06/17 | 443 | 445 | 441 | 443 | 7,600 |
2015/06/16 | 444 | 445 | 441 | 444 | 12,700 |
2015/06/15 | 440 | 444 | 439 | 442 | 28,800 |
2015/06/12 | 441 | 443 | 436 | 439 | 40,600 |
2015/06/11 | 437 | 440 | 435 | 439 | 11,500 |
2015/06/10 | 439 | 442 | 437 | 438 | 14,700 |
2015/06/09 | 440 | 442 | 435 | 440 | 16,900 |
2015/06/08 | 445 | 447 | 438 | 445 | 18,800 |
2015/06/05 | 440 | 447 | 437 | 447 | 37,000 |
2015/06/04 | 446 | 452 | 435 | 447 | 97,800 |
2015/06/03 | 424 | 458 | 424 | 440 | 49,800 |
2015/06/02 | 423 | 425 | 423 | 425 | 15,500 |
2015/06/01 | 423 | 423 | 419 | 422 | 8,800 |
2015/05/29 | 419 | 423 | 418 | 420 | 26,000 |
2015/05/28 | 416 | 420 | 415 | 419 | 23,200 |
2015/05/27 | 414 | 417 | 414 | 415 | 23,200 |
2015/05/26 | 414 | 415 | 412 | 415 | 13,700 |
2015/05/25 | 416 | 416 | 413 | 413 | 16,700 |
2015/05/22 | 412 | 415 | 412 | 415 | 9,800 |
2015/05/21 | 414 | 415 | 411 | 413 | 13,300 |
2015/05/20 | 413 | 416 | 411 | 414 | 27,900 |
2015/05/19 | 417 | 417 | 410 | 415 | 25,600 |
2015/05/18 | 414 | 421 | 413 | 416 | 40,000 |
2015/05/15 | 401 | 404 | 401 | 404 | 4,900 |
2015/05/14 | 402 | 404 | 400 | 401 | 11,700 |
2015/05/13 | 403 | 404 | 401 | 404 | 10,000 |
2015/05/12 | 403 | 403 | 400 | 403 | 7,700 |
2015/05/11 | 404 | 404 | 401 | 403 | 3,700 |
2015/05/08 | 404 | 404 | 401 | 401 | 4,000 |
2015/05/07 | 404 | 404 | 401 | 404 | 8,600 |
2015/05/01 | 399 | 402 | 398 | 402 | 22,700 |
2015/04/30 | 404 | 404 | 401 | 404 | 3,300 |
2015/04/28 | 405 | 406 | 403 | 404 | 3,500 |
2015/04/27 | 405 | 405 | 403 | 405 | 7,200 |
2015/04/24 | 404 | 404 | 402 | 404 | 7,300 |
2015/04/23 | 405 | 405 | 400 | 402 | 9,700 |
2015/04/22 | 403 | 404 | 400 | 401 | 7,500 |
2015/04/21 | 403 | 403 | 401 | 401 | 5,500 |
2015/04/20 | 404 | 404 | 400 | 401 | 17,000 |
2015/04/17 | 405 | 408 | 404 | 404 | 11,600 |
2015/04/16 | 401 | 407 | 401 | 407 | 12,400 |
2015/04/15 | 402 | 402 | 401 | 401 | 10,100 |
2015/04/14 | 408 | 408 | 401 | 402 | 8,500 |
2015/04/13 | 408 | 408 | 402 | 404 | 6,800 |
2015/04/10 | 405 | 407 | 404 | 406 | 3,800 |
2015/04/09 | 405 | 407 | 405 | 406 | 2,700 |
2015/04/08 | 405 | 408 | 404 | 407 | 8,700 |
2015/04/07 | 406 | 408 | 405 | 408 | 7,200 |
2015/04/06 | 408 | 408 | 406 | 406 | 1,600 |
2015/04/03 | 409 | 411 | 405 | 408 | 12,200 |
2015/04/02 | 412 | 412 | 406 | 406 | 3,200 |
2015/04/01 | 407 | 412 | 401 | 412 | 9,500 |
2015/03/31 | 414 | 414 | 406 | 406 | 6,000 |
2015/03/30 | 410 | 412 | 403 | 410 | 9,400 |
2015/03/27 | 410 | 420 | 405 | 410 | 41,500 |
2015/03/26 | 424 | 430 | 420 | 420 | 10,100 |
2015/03/25 | 427 | 430 | 424 | 429 | 42,200 |
2015/03/24 | 425 | 425 | 423 | 425 | 22,900 |
2015/03/23 | 427 | 428 | 420 | 423 | 22,900 |
2015/03/20 | 421 | 426 | 421 | 426 | 6,400 |
2015/03/19 | 418 | 425 | 415 | 421 | 9,700 |
2015/03/18 | 417 | 429 | 414 | 418 | 43,000 |
2015/03/17 | 415 | 427 | 415 | 420 | 25,700 |
2015/03/16 | 424 | 425 | 416 | 422 | 23,600 |
2015/03/13 | 426 | 429 | 421 | 425 | 23,400 |
2015/03/12 | 425 | 426 | 425 | 426 | 1,300 |
2015/03/11 | 421 | 425 | 419 | 423 | 16,300 |
2015/03/10 | 427 | 427 | 421 | 425 | 14,700 |
2015/03/09 | 425 | 426 | 417 | 426 | 16,900 |
2015/03/06 | 427 | 433 | 426 | 426 | 12,000 |
2015/03/05 | 426 | 427 | 424 | 427 | 8,300 |
2015/03/04 | 426 | 430 | 423 | 426 | 11,600 |
2015/03/03 | 425 | 431 | 425 | 430 | 7,400 |
2015/03/02 | 420 | 426 | 415 | 426 | 12,600 |
2015/02/27 | 417 | 419 | 415 | 419 | 14,000 |
2015/02/26 | 405 | 413 | 405 | 413 | 17,800 |
2015/02/25 | 408 | 408 | 403 | 404 | 14,800 |
2015/02/24 | 408 | 408 | 402 | 404 | 14,400 |
2015/02/23 | 400 | 407 | 400 | 406 | 17,800 |
2015/02/20 | 398 | 402 | 395 | 400 | 20,400 |
2015/02/19 | 393 | 398 | 393 | 395 | 4,400 |
2015/02/18 | 393 | 395 | 390 | 392 | 14,500 |
2015/02/17 | 395 | 395 | 388 | 392 | 17,800 |
2015/02/16 | 395 | 396 | 391 | 392 | 27,900 |
2015/02/13 | 394 | 399 | 394 | 398 | 2,600 |
2015/02/12 | 398 | 398 | 395 | 395 | 2,200 |
2015/02/10 | 399 | 399 | 396 | 396 | 12,300 |
2015/02/09 | 387 | 393 | 387 | 393 | 22,600 |
2015/02/06 | 390 | 392 | 387 | 389 | 32,800 |
2015/02/05 | 390 | 390 | 387 | 390 | 5,300 |
2015/02/04 | 393 | 393 | 390 | 390 | 5,700 |
2015/02/03 | 399 | 399 | 392 | 393 | 7,700 |
2015/02/02 | 394 | 400 | 394 | 400 | 1,100 |
2015/01/30 | 398 | 399 | 396 | 397 | 6,800 |
2015/01/29 | 398 | 398 | 398 | 398 | 300 |
2015/01/28 | 399 | 400 | 399 | 400 | 30,700 |
2015/01/27 | 398 | 405 | 398 | 398 | 26,400 |
2015/01/26 | 395 | 397 | 395 | 397 | 1,400 |
2015/01/23 | 400 | 401 | 395 | 395 | 16,600 |
2015/01/22 | 400 | 400 | 396 | 399 | 1,700 |
2015/01/21 | 397 | 400 | 397 | 400 | 5,100 |
2015/01/20 | 398 | 398 | 397 | 397 | 400 |
2015/01/19 | 398 | 398 | 396 | 396 | 700 |
2015/01/16 | 399 | 399 | 390 | 396 | 6,800 |
2015/01/15 | 398 | 400 | 398 | 400 | 7,100 |
2015/01/14 | 400 | 410 | 398 | 400 | 14,000 |
2015/01/13 | 398 | 401 | 398 | 400 | 5,600 |
2015/01/09 | 396 | 400 | 396 | 399 | 7,500 |
2015/01/08 | 394 | 399 | 394 | 398 | 3,000 |
2015/01/07 | 396 | 396 | 395 | 396 | 2,500 |
2015/01/06 | 393 | 395 | 392 | 395 | 3,100 |
2015/01/05 | 395 | 396 | 393 | 395 | 7,600 |