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 |
---|---|---|---|---|---|
2016/12/30 | 258 | 258 | 250 | 253 | 7,500 |
2016/12/29 | 256 | 257 | 252 | 252 | 2,400 |
2016/12/28 | 255 | 256 | 255 | 256 | 1,700 |
2016/12/27 | 257 | 257 | 250 | 253 | 10,400 |
2016/12/26 | 255 | 256 | 250 | 255 | 22,800 |
2016/12/22 | 258 | 259 | 256 | 259 | 29,500 |
2016/12/21 | 255 | 262 | 255 | 258 | 45,600 |
2016/12/20 | 260 | 266 | 255 | 259 | 49,600 |
2016/12/19 | 256 | 256 | 253 | 254 | 12,100 |
2016/12/16 | 259 | 259 | 253 | 257 | 9,200 |
2016/12/15 | 257 | 260 | 255 | 257 | 7,800 |
2016/12/14 | 258 | 258 | 256 | 256 | 12,600 |
2016/12/13 | 258 | 259 | 257 | 259 | 7,300 |
2016/12/12 | 260 | 262 | 258 | 259 | 20,600 |
2016/12/09 | 260 | 260 | 255 | 257 | 26,800 |
2016/12/08 | 256 | 258 | 256 | 256 | 7,900 |
2016/12/07 | 249 | 257 | 249 | 257 | 23,000 |
2016/12/06 | 248 | 249 | 245 | 247 | 11,600 |
2016/12/05 | 243 | 246 | 242 | 245 | 7,200 |
2016/12/02 | 246 | 246 | 241 | 244 | 20,200 |
2016/12/01 | 243 | 250 | 243 | 250 | 11,000 |
2016/11/30 | 241 | 246 | 241 | 245 | 3,700 |
2016/11/29 | 243 | 244 | 239 | 239 | 18,800 |
2016/11/28 | 250 | 250 | 244 | 245 | 20,300 |
2016/11/25 | 245 | 251 | 244 | 246 | 44,700 |
2016/11/24 | 251 | 252 | 242 | 245 | 23,900 |
2016/11/22 | 249 | 252 | 246 | 247 | 54,800 |
2016/11/21 | 272 | 276 | 260 | 265 | 65,100 |
2016/11/18 | 255 | 279 | 251 | 266 | 248,400 |
2016/11/17 | 237 | 251 | 237 | 245 | 59,000 |
2016/11/16 | 229 | 238 | 226 | 238 | 43,000 |
2016/11/15 | 230 | 230 | 226 | 229 | 19,400 |
2016/11/14 | 231 | 231 | 227 | 229 | 2,500 |
2016/11/11 | 231 | 231 | 231 | 231 | 13,300 |
2016/11/10 | 230 | 232 | 228 | 228 | 48,000 |
2016/11/09 | 236 | 236 | 223 | 230 | 18,300 |
2016/11/08 | 231 | 237 | 230 | 237 | 100,800 |
2016/11/07 | 238 | 241 | 235 | 241 | 2,600 |
2016/11/04 | 235 | 238 | 232 | 238 | 4,000 |
2016/11/02 | 244 | 244 | 231 | 235 | 8,800 |
2016/11/01 | 241 | 248 | 233 | 245 | 7,400 |
2016/10/31 | 249 | 249 | 241 | 243 | 23,200 |
2016/10/28 | 235 | 249 | 235 | 241 | 161,400 |
2016/10/27 | 235 | 235 | 233 | 233 | 3,900 |
2016/10/26 | 231 | 239 | 231 | 233 | 14,300 |
2016/10/25 | 235 | 239 | 227 | 228 | 29,500 |
2016/10/24 | 227 | 227 | 226 | 227 | 5,800 |
2016/10/21 | 225 | 227 | 224 | 225 | 7,200 |
2016/10/20 | 223 | 228 | 223 | 226 | 19,000 |
2016/10/19 | 225 | 226 | 223 | 223 | 8,300 |
2016/10/18 | 228 | 228 | 225 | 226 | 1,800 |
2016/10/17 | 225 | 228 | 224 | 224 | 16,600 |
2016/10/14 | 223 | 226 | 223 | 225 | 3,900 |
2016/10/13 | 221 | 226 | 221 | 226 | 3,400 |
2016/10/12 | 225 | 225 | 221 | 221 | 2,200 |
2016/10/11 | 225 | 225 | 219 | 221 | 19,500 |
2016/10/07 | 223 | 224 | 223 | 224 | 200 |
2016/10/06 | 225 | 226 | 225 | 225 | 4,700 |
2016/10/05 | 223 | 226 | 222 | 226 | 3,200 |
2016/10/04 | 225 | 225 | 224 | 224 | 1,400 |
2016/10/03 | 223 | 224 | 223 | 224 | 1,600 |
2016/09/29 | 227 | 227 | 225 | 225 | 1,500 |
2016/09/28 | 221 | 227 | 221 | 227 | 7,700 |
2016/09/27 | 226 | 226 | 224 | 225 | 6,200 |
2016/09/26 | 228 | 228 | 225 | 228 | 5,900 |
2016/09/23 | 228 | 228 | 223 | 225 | 7,700 |
2016/09/21 | 222 | 224 | 220 | 224 | 5,500 |
2016/09/20 | 224 | 224 | 222 | 222 | 6,100 |
2016/09/16 | 227 | 227 | 225 | 225 | 1,300 |
2016/09/15 | 227 | 227 | 227 | 227 | 200 |
2016/09/14 | 231 | 231 | 225 | 228 | 5,000 |
2016/09/13 | 221 | 237 | 221 | 231 | 5,300 |
2016/09/12 | 226 | 226 | 226 | 226 | 100 |
2016/09/09 | 221 | 225 | 221 | 225 | 800 |
2016/09/08 | 225 | 225 | 223 | 225 | 1,000 |
2016/09/06 | 226 | 229 | 220 | 229 | 9,400 |
2016/09/05 | 222 | 226 | 222 | 226 | 300 |
2016/09/02 | 226 | 226 | 226 | 226 | 1,100 |
2016/09/01 | 225 | 226 | 225 | 226 | 600 |
2016/08/31 | 222 | 225 | 221 | 225 | 3,800 |
2016/08/30 | 230 | 230 | 230 | 230 | 1,000 |
2016/08/29 | 228 | 228 | 221 | 226 | 3,600 |
2016/08/26 | 225 | 226 | 221 | 226 | 2,100 |
2016/08/25 | 225 | 225 | 218 | 224 | 9,100 |
2016/08/24 | 217 | 223 | 217 | 223 | 1,600 |
2016/08/23 | 220 | 220 | 220 | 220 | 600 |
2016/08/22 | 220 | 220 | 215 | 220 | 6,200 |
2016/08/19 | 219 | 220 | 215 | 220 | 3,700 |
2016/08/18 | 219 | 223 | 219 | 219 | 2,200 |
2016/08/17 | 217 | 222 | 217 | 217 | 400 |
2016/08/16 | 221 | 221 | 221 | 221 | 200 |
2016/08/15 | 217 | 221 | 216 | 221 | 3,700 |
2016/08/12 | 227 | 227 | 218 | 222 | 1,200 |
2016/08/10 | 224 | 224 | 222 | 222 | 1,500 |
2016/08/09 | 222 | 226 | 222 | 226 | 4,700 |
2016/08/08 | 213 | 223 | 211 | 220 | 11,200 |
2016/08/05 | 221 | 228 | 221 | 227 | 1,300 |
2016/08/04 | 230 | 230 | 223 | 227 | 1,500 |
2016/08/03 | 222 | 222 | 222 | 222 | 200 |
2016/08/02 | 232 | 232 | 220 | 230 | 2,300 |
2016/08/01 | 223 | 227 | 221 | 227 | 1,200 |
2016/07/29 | 229 | 229 | 223 | 229 | 2,300 |
2016/07/28 | 222 | 228 | 222 | 222 | 1,300 |
2016/07/27 | 229 | 229 | 223 | 227 | 8,600 |
2016/07/26 | 226 | 232 | 225 | 232 | 4,500 |
2016/07/25 | 223 | 226 | 223 | 226 | 20,100 |
2016/07/22 | 230 | 235 | 227 | 232 | 9,500 |
2016/07/21 | 224 | 230 | 224 | 230 | 7,600 |
2016/07/20 | 221 | 224 | 219 | 222 | 2,200 |
2016/07/19 | 224 | 224 | 220 | 221 | 1,900 |
2016/07/15 | 226 | 230 | 217 | 219 | 13,900 |
2016/07/14 | 216 | 227 | 216 | 226 | 6,700 |
2016/07/13 | 219 | 219 | 215 | 215 | 2,000 |
2016/07/12 | 212 | 219 | 212 | 217 | 5,100 |
2016/07/11 | 210 | 215 | 210 | 213 | 5,800 |
2016/07/08 | 215 | 215 | 209 | 210 | 900 |
2016/07/07 | 211 | 213 | 210 | 210 | 3,900 |
2016/07/06 | 213 | 217 | 211 | 211 | 4,800 |
2016/07/05 | 212 | 214 | 211 | 213 | 8,500 |
2016/07/04 | 215 | 217 | 211 | 215 | 5,200 |
2016/07/01 | 217 | 217 | 210 | 216 | 3,500 |
2016/06/30 | 217 | 217 | 210 | 213 | 5,000 |
2016/06/29 | 209 | 217 | 208 | 209 | 19,400 |
2016/06/28 | 217 | 217 | 207 | 212 | 10,300 |
2016/06/27 | 223 | 224 | 218 | 219 | 13,200 |
2016/06/24 | 242 | 242 | 212 | 217 | 21,400 |
2016/06/23 | 236 | 240 | 235 | 240 | 5,500 |
2016/06/22 | 239 | 240 | 235 | 236 | 5,800 |
2016/06/21 | 235 | 243 | 235 | 243 | 4,800 |
2016/06/20 | 237 | 243 | 234 | 234 | 1,900 |
2016/06/17 | 234 | 242 | 234 | 240 | 1,300 |
2016/06/16 | 241 | 241 | 234 | 234 | 6,400 |
2016/06/15 | 243 | 245 | 240 | 240 | 2,000 |
2016/06/14 | 245 | 250 | 244 | 244 | 4,800 |
2016/06/13 | 256 | 256 | 249 | 250 | 8,900 |
2016/06/10 | 259 | 260 | 255 | 257 | 21,000 |
2016/06/09 | 248 | 250 | 247 | 250 | 3,900 |
2016/06/08 | 250 | 250 | 245 | 247 | 3,400 |
2016/06/07 | 249 | 249 | 245 | 245 | 4,100 |
2016/06/06 | 252 | 253 | 248 | 248 | 6,800 |
2016/06/03 | 250 | 255 | 250 | 252 | 1,600 |
2016/06/02 | 257 | 257 | 250 | 253 | 3,700 |
2016/06/01 | 257 | 257 | 249 | 256 | 7,200 |
2016/05/31 | 255 | 255 | 250 | 251 | 2,700 |
2016/05/30 | 252 | 254 | 247 | 254 | 4,300 |
2016/05/27 | 254 | 254 | 253 | 253 | 5,700 |
2016/05/26 | 253 | 253 | 252 | 253 | 4,400 |
2016/05/25 | 254 | 255 | 253 | 253 | 9,300 |
2016/05/24 | 250 | 250 | 249 | 250 | 15,300 |
2016/05/23 | 249 | 250 | 245 | 250 | 15,200 |
2016/05/20 | 249 | 249 | 248 | 248 | 200 |
2016/05/19 | 243 | 250 | 241 | 250 | 7,900 |
2016/05/18 | 247 | 247 | 243 | 244 | 3,500 |
2016/05/17 | 245 | 248 | 245 | 247 | 1,300 |
2016/05/16 | 250 | 257 | 245 | 245 | 20,400 |
2016/05/13 | 260 | 264 | 257 | 260 | 13,500 |
2016/05/12 | 263 | 263 | 260 | 261 | 1,100 |
2016/05/11 | 267 | 267 | 265 | 265 | 5,300 |
2016/05/10 | 266 | 266 | 260 | 260 | 3,500 |
2016/05/09 | 261 | 266 | 261 | 261 | 800 |
2016/05/06 | 263 | 267 | 263 | 266 | 3,200 |
2016/05/02 | 269 | 269 | 255 | 261 | 5,600 |
2016/04/28 | 270 | 270 | 267 | 270 | 1,800 |
2016/04/27 | 278 | 278 | 257 | 269 | 16,400 |
2016/04/26 | 276 | 279 | 262 | 270 | 5,200 |
2016/04/25 | 282 | 282 | 268 | 269 | 17,900 |
2016/04/22 | 266 | 269 | 260 | 268 | 14,900 |
2016/04/21 | 265 | 270 | 265 | 266 | 5,400 |
2016/04/20 | 266 | 268 | 264 | 264 | 14,000 |
2016/04/19 | 256 | 267 | 256 | 265 | 5,300 |
2016/04/18 | 262 | 264 | 261 | 264 | 800 |
2016/04/15 | 265 | 268 | 265 | 267 | 1,500 |
2016/04/14 | 265 | 266 | 262 | 265 | 4,100 |
2016/04/13 | 264 | 268 | 262 | 268 | 2,800 |
2016/04/12 | 261 | 265 | 257 | 259 | 3,400 |
2016/04/11 | 261 | 262 | 260 | 262 | 2,400 |
2016/04/08 | 260 | 268 | 260 | 263 | 900 |
2016/04/07 | 263 | 269 | 262 | 262 | 2,100 |
2016/04/06 | 268 | 269 | 265 | 265 | 5,200 |
2016/04/05 | 276 | 276 | 268 | 274 | 4,200 |
2016/04/04 | 267 | 275 | 267 | 274 | 2,500 |
2016/04/01 | 274 | 274 | 271 | 274 | 500 |
2016/03/31 | 277 | 277 | 273 | 276 | 2,600 |
2016/03/30 | 271 | 278 | 271 | 277 | 2,200 |
2016/03/29 | 275 | 283 | 270 | 273 | 3,300 |
2016/03/28 | 280 | 285 | 272 | 283 | 14,300 |
2016/03/25 | 275 | 275 | 271 | 275 | 10,000 |
2016/03/24 | 272 | 275 | 270 | 271 | 4,600 |
2016/03/23 | 270 | 276 | 268 | 271 | 9,300 |
2016/03/22 | 270 | 270 | 267 | 270 | 9,000 |
2016/03/18 | 276 | 277 | 270 | 270 | 6,700 |
2016/03/17 | 277 | 278 | 270 | 275 | 6,500 |
2016/03/16 | 278 | 278 | 273 | 278 | 9,400 |
2016/03/15 | 276 | 276 | 272 | 274 | 8,000 |
2016/03/14 | 279 | 279 | 271 | 272 | 29,200 |
2016/03/11 | 260 | 281 | 255 | 271 | 70,900 |
2016/03/10 | 293 | 297 | 292 | 292 | 3,900 |
2016/03/09 | 294 | 294 | 293 | 293 | 1,200 |
2016/03/08 | 295 | 295 | 290 | 294 | 4,700 |
2016/03/07 | 293 | 295 | 292 | 295 | 5,600 |
2016/03/04 | 297 | 297 | 290 | 293 | 3,300 |
2016/03/03 | 287 | 297 | 287 | 297 | 3,900 |
2016/03/02 | 288 | 288 | 282 | 288 | 3,200 |
2016/03/01 | 287 | 287 | 279 | 284 | 1,600 |
2016/02/29 | 285 | 285 | 278 | 279 | 6,300 |
2016/02/26 | 274 | 280 | 273 | 279 | 2,500 |
2016/02/25 | 278 | 278 | 275 | 277 | 6,400 |
2016/02/24 | 273 | 277 | 268 | 276 | 2,700 |
2016/02/23 | 275 | 290 | 274 | 276 | 5,600 |
2016/02/22 | 270 | 272 | 270 | 272 | 2,400 |
2016/02/19 | 270 | 270 | 267 | 270 | 2,300 |
2016/02/18 | 270 | 270 | 269 | 270 | 6,100 |
2016/02/17 | 262 | 265 | 262 | 264 | 2,900 |
2016/02/16 | 266 | 269 | 266 | 269 | 4,100 |
2016/02/15 | 259 | 268 | 259 | 266 | 12,300 |
2016/02/12 | 257 | 275 | 242 | 255 | 22,300 |
2016/02/10 | 282 | 282 | 266 | 272 | 17,200 |
2016/02/09 | 284 | 293 | 279 | 282 | 11,400 |
2016/02/08 | 276 | 295 | 272 | 293 | 22,800 |
2016/02/05 | 300 | 301 | 295 | 300 | 3,400 |
2016/02/04 | 308 | 313 | 300 | 301 | 7,100 |
2016/02/03 | 313 | 313 | 308 | 309 | 2,100 |
2016/02/02 | 313 | 315 | 313 | 315 | 3,600 |
2016/02/01 | 314 | 316 | 310 | 316 | 8,800 |
2016/01/29 | 312 | 313 | 307 | 313 | 4,600 |
2016/01/28 | 312 | 314 | 312 | 314 | 3,900 |
2016/01/27 | 313 | 313 | 310 | 312 | 5,500 |
2016/01/26 | 311 | 312 | 302 | 310 | 6,600 |
2016/01/25 | 310 | 313 | 303 | 313 | 9,600 |
2016/01/22 | 285 | 296 | 285 | 296 | 12,000 |
2016/01/21 | 292 | 299 | 282 | 282 | 17,600 |
2016/01/20 | 304 | 310 | 299 | 299 | 5,700 |
2016/01/19 | 300 | 310 | 300 | 310 | 7,800 |
2016/01/18 | 308 | 308 | 301 | 306 | 6,400 |
2016/01/15 | 310 | 315 | 308 | 308 | 2,600 |
2016/01/14 | 308 | 315 | 306 | 315 | 5,000 |
2016/01/13 | 307 | 318 | 307 | 318 | 11,800 |
2016/01/12 | 314 | 314 | 306 | 306 | 12,100 |
2016/01/08 | 315 | 321 | 314 | 314 | 27,900 |
2016/01/07 | 320 | 320 | 314 | 315 | 7,300 |
2016/01/06 | 322 | 322 | 316 | 316 | 6,800 |
2016/01/05 | 325 | 325 | 316 | 322 | 6,400 |
2016/01/04 | 320 | 320 | 318 | 320 | 2,000 |