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 |
---|---|---|---|---|---|
2017/12/29 | 474 | 493 | 474 | 478 | 58,200 |
2017/12/28 | 481 | 483 | 472 | 473 | 48,500 |
2017/12/27 | 477 | 485 | 477 | 485 | 32,700 |
2017/12/26 | 473 | 486 | 473 | 475 | 88,600 |
2017/12/25 | 491 | 492 | 465 | 474 | 143,700 |
2017/12/22 | 502 | 508 | 490 | 492 | 66,400 |
2017/12/21 | 503 | 509 | 497 | 505 | 59,700 |
2017/12/20 | 485 | 515 | 482 | 504 | 78,700 |
2017/12/19 | 510 | 510 | 485 | 499 | 139,400 |
2017/12/18 | 540 | 540 | 496 | 503 | 272,800 |
2017/12/15 | 540 | 549 | 532 | 541 | 169,500 |
2017/12/14 | 540 | 558 | 530 | 544 | 547,700 |
2017/12/13 | 522 | 533 | 517 | 532 | 102,200 |
2017/12/12 | 521 | 529 | 511 | 516 | 131,300 |
2017/12/11 | 521 | 538 | 517 | 526 | 211,300 |
2017/12/08 | 515 | 522 | 511 | 519 | 127,300 |
2017/12/07 | 498 | 520 | 490 | 515 | 289,200 |
2017/12/06 | 472 | 489 | 472 | 483 | 105,500 |
2017/12/05 | 471 | 486 | 460 | 477 | 122,200 |
2017/12/04 | 496 | 497 | 480 | 483 | 104,700 |
2017/12/01 | 517 | 526 | 494 | 495 | 256,000 |
2017/11/30 | 521 | 521 | 498 | 515 | 210,500 |
2017/11/29 | 508 | 529 | 507 | 529 | 443,500 |
2017/11/28 | 472 | 525 | 465 | 504 | 695,900 |
2017/11/27 | 455 | 469 | 454 | 465 | 171,500 |
2017/11/24 | 430 | 453 | 430 | 453 | 104,600 |
2017/11/22 | 421 | 432 | 420 | 429 | 62,900 |
2017/11/21 | 420 | 429 | 418 | 421 | 71,200 |
2017/11/20 | 406 | 416 | 406 | 414 | 39,300 |
2017/11/17 | 395 | 419 | 395 | 405 | 66,900 |
2017/11/16 | 390 | 399 | 390 | 396 | 34,300 |
2017/11/15 | 411 | 413 | 385 | 392 | 119,600 |
2017/11/14 | 405 | 417 | 401 | 414 | 57,700 |
2017/11/13 | 412 | 413 | 400 | 406 | 72,200 |
2017/11/10 | 415 | 423 | 410 | 415 | 110,400 |
2017/11/09 | 447 | 449 | 413 | 418 | 260,100 |
2017/11/08 | 454 | 474 | 443 | 447 | 271,800 |
2017/11/07 | 469 | 507 | 450 | 462 | 651,900 |
2017/11/06 | 493 | 510 | 469 | 503 | 507,700 |
2017/11/02 | 507 | 553 | 483 | 503 | 3,161,500 |
2017/11/01 | 480 | 530 | 451 | 491 | 3,969,600 |
2017/10/31 | 457 | 458 | 441 | 450 | 43,600 |
2017/10/30 | 468 | 468 | 458 | 461 | 136,900 |
2017/10/27 | 451 | 469 | 449 | 465 | 113,200 |
2017/10/26 | 436 | 450 | 431 | 449 | 34,100 |
2017/10/25 | 440 | 440 | 434 | 436 | 19,300 |
2017/10/24 | 427 | 439 | 427 | 438 | 23,900 |
2017/10/23 | 423 | 426 | 420 | 424 | 18,600 |
2017/10/20 | 412 | 425 | 412 | 418 | 25,800 |
2017/10/19 | 424 | 428 | 411 | 412 | 89,100 |
2017/10/18 | 432 | 438 | 428 | 434 | 23,200 |
2017/10/17 | 438 | 443 | 435 | 435 | 26,000 |
2017/10/16 | 452 | 454 | 435 | 441 | 46,200 |
2017/10/13 | 448 | 455 | 440 | 452 | 42,300 |
2017/10/12 | 443 | 455 | 443 | 454 | 56,400 |
2017/10/11 | 438 | 444 | 438 | 442 | 35,600 |
2017/10/10 | 443 | 443 | 435 | 438 | 37,300 |
2017/10/06 | 434 | 442 | 433 | 441 | 50,800 |
2017/10/05 | 421 | 431 | 415 | 431 | 48,400 |
2017/10/04 | 425 | 425 | 419 | 421 | 18,300 |
2017/10/03 | 421 | 426 | 415 | 425 | 26,600 |
2017/10/02 | 421 | 438 | 412 | 426 | 89,500 |
2017/09/29 | 399 | 410 | 395 | 409 | 64,000 |
2017/09/28 | 388 | 400 | 388 | 394 | 38,500 |
2017/09/27 | 392 | 392 | 384 | 386 | 4,700 |
2017/09/26 | 387 | 389 | 380 | 387 | 5,100 |
2017/09/25 | 379 | 390 | 375 | 385 | 18,300 |
2017/09/22 | 390 | 392 | 385 | 388 | 10,600 |
2017/09/21 | 394 | 394 | 387 | 390 | 14,700 |
2017/09/20 | 390 | 397 | 385 | 386 | 52,800 |
2017/09/19 | 385 | 397 | 379 | 390 | 77,900 |
2017/09/15 | 366 | 383 | 359 | 376 | 43,500 |
2017/09/14 | 351 | 359 | 350 | 359 | 15,500 |
2017/09/13 | 353 | 355 | 351 | 351 | 4,000 |
2017/09/12 | 351 | 352 | 349 | 352 | 2,300 |
2017/09/11 | 345 | 348 | 345 | 348 | 2,500 |
2017/09/08 | 339 | 346 | 339 | 346 | 3,400 |
2017/09/07 | 344 | 350 | 344 | 346 | 12,000 |
2017/09/06 | 332 | 344 | 332 | 344 | 2,300 |
2017/09/05 | 348 | 349 | 332 | 337 | 7,500 |
2017/09/04 | 355 | 355 | 348 | 348 | 3,400 |
2017/09/01 | 346 | 355 | 346 | 355 | 4,200 |
2017/08/31 | 349 | 349 | 344 | 344 | 7,500 |
2017/08/30 | 351 | 355 | 343 | 349 | 14,500 |
2017/08/29 | 350 | 350 | 342 | 343 | 10,800 |
2017/08/28 | 350 | 350 | 349 | 350 | 3,100 |
2017/08/25 | 348 | 349 | 341 | 348 | 12,600 |
2017/08/24 | 344 | 349 | 344 | 348 | 7,900 |
2017/08/23 | 346 | 350 | 344 | 345 | 13,500 |
2017/08/22 | 342 | 349 | 340 | 343 | 12,300 |
2017/08/21 | 336 | 347 | 336 | 346 | 16,000 |
2017/08/18 | 347 | 348 | 330 | 337 | 39,900 |
2017/08/17 | 339 | 352 | 339 | 347 | 15,800 |
2017/08/16 | 356 | 356 | 346 | 346 | 8,300 |
2017/08/15 | 338 | 364 | 338 | 359 | 37,000 |
2017/08/14 | 344 | 352 | 333 | 336 | 44,100 |
2017/08/10 | 370 | 370 | 350 | 359 | 34,300 |
2017/08/09 | 365 | 374 | 365 | 372 | 51,400 |
2017/08/08 | 356 | 362 | 354 | 362 | 22,100 |
2017/08/07 | 360 | 362 | 355 | 356 | 46,200 |
2017/08/04 | 351 | 359 | 351 | 355 | 21,100 |
2017/08/03 | 349 | 353 | 348 | 350 | 21,700 |
2017/08/02 | 342 | 347 | 342 | 347 | 8,400 |
2017/08/01 | 342 | 344 | 342 | 343 | 4,000 |
2017/07/31 | 341 | 346 | 341 | 342 | 5,900 |
2017/07/28 | 344 | 346 | 341 | 346 | 15,800 |
2017/07/27 | 336 | 340 | 336 | 340 | 12,200 |
2017/07/26 | 331 | 340 | 331 | 338 | 8,400 |
2017/07/25 | 332 | 334 | 326 | 332 | 17,000 |
2017/07/24 | 341 | 345 | 341 | 342 | 14,100 |
2017/07/21 | 334 | 343 | 329 | 341 | 15,500 |
2017/07/20 | 323 | 341 | 320 | 331 | 24,500 |
2017/07/19 | 321 | 323 | 320 | 323 | 5,200 |
2017/07/18 | 315 | 322 | 315 | 322 | 16,100 |
2017/07/14 | 319 | 321 | 316 | 321 | 3,200 |
2017/07/13 | 317 | 322 | 317 | 322 | 2,100 |
2017/07/12 | 316 | 322 | 315 | 322 | 5,000 |
2017/07/11 | 323 | 325 | 319 | 322 | 4,300 |
2017/07/10 | 326 | 326 | 321 | 325 | 8,000 |
2017/07/07 | 323 | 324 | 322 | 323 | 9,100 |
2017/07/06 | 327 | 327 | 323 | 323 | 6,500 |
2017/07/05 | 319 | 325 | 319 | 325 | 14,100 |
2017/07/04 | 321 | 325 | 321 | 323 | 13,900 |
2017/07/03 | 320 | 321 | 311 | 321 | 10,300 |
2017/06/30 | 320 | 321 | 318 | 321 | 8,800 |
2017/06/29 | 320 | 320 | 319 | 320 | 5,200 |
2017/06/28 | 320 | 322 | 317 | 321 | 57,300 |
2017/06/27 | 321 | 325 | 319 | 321 | 50,500 |
2017/06/26 | 303 | 319 | 301 | 319 | 36,700 |
2017/06/23 | 299 | 301 | 298 | 300 | 10,600 |
2017/06/22 | 292 | 299 | 291 | 299 | 28,900 |
2017/06/21 | 290 | 296 | 290 | 295 | 20,500 |
2017/06/20 | 286 | 290 | 284 | 289 | 20,700 |
2017/06/19 | 283 | 287 | 283 | 287 | 36,800 |
2017/06/16 | 282 | 283 | 281 | 282 | 6,000 |
2017/06/15 | 282 | 283 | 282 | 283 | 2,200 |
2017/06/14 | 281 | 284 | 281 | 283 | 5,000 |
2017/06/13 | 280 | 283 | 280 | 283 | 8,800 |
2017/06/12 | 282 | 285 | 279 | 281 | 37,700 |
2017/06/09 | 285 | 285 | 281 | 282 | 20,900 |
2017/06/08 | 291 | 291 | 285 | 288 | 17,200 |
2017/06/07 | 288 | 292 | 288 | 289 | 7,200 |
2017/06/06 | 290 | 290 | 287 | 288 | 10,100 |
2017/06/05 | 294 | 294 | 289 | 289 | 15,600 |
2017/06/02 | 295 | 295 | 290 | 291 | 9,000 |
2017/06/01 | 293 | 296 | 292 | 292 | 13,900 |
2017/05/31 | 294 | 296 | 293 | 295 | 6,200 |
2017/05/30 | 291 | 294 | 291 | 293 | 3,100 |
2017/05/29 | 290 | 293 | 289 | 293 | 12,100 |
2017/05/26 | 290 | 292 | 288 | 288 | 13,400 |
2017/05/25 | 288 | 292 | 288 | 289 | 10,700 |
2017/05/24 | 287 | 290 | 285 | 288 | 3,600 |
2017/05/23 | 286 | 287 | 284 | 284 | 7,100 |
2017/05/22 | 290 | 290 | 282 | 285 | 10,400 |
2017/05/19 | 276 | 282 | 276 | 282 | 15,100 |
2017/05/18 | 272 | 278 | 272 | 275 | 24,900 |
2017/05/17 | 283 | 285 | 277 | 280 | 37,000 |
2017/05/16 | 286 | 299 | 279 | 287 | 27,400 |
2017/05/15 | 303 | 304 | 270 | 288 | 94,100 |
2017/05/12 | 316 | 321 | 304 | 307 | 85,600 |
2017/05/11 | 312 | 315 | 307 | 314 | 27,700 |
2017/05/10 | 307 | 311 | 304 | 309 | 38,700 |
2017/05/09 | 306 | 315 | 306 | 312 | 79,700 |
2017/05/08 | 321 | 340 | 302 | 305 | 281,800 |
2017/05/02 | 298 | 369 | 292 | 328 | 949,700 |
2017/05/01 | 270 | 292 | 270 | 290 | 27,800 |
2017/04/28 | 272 | 273 | 269 | 269 | 10,900 |
2017/04/27 | 274 | 274 | 270 | 273 | 10,900 |
2017/04/26 | 275 | 275 | 273 | 273 | 3,000 |
2017/04/25 | 276 | 276 | 274 | 274 | 5,400 |
2017/04/24 | 277 | 278 | 277 | 278 | 9,800 |
2017/04/21 | 270 | 277 | 269 | 276 | 6,400 |
2017/04/20 | 269 | 276 | 264 | 276 | 2,000 |
2017/04/19 | 270 | 272 | 260 | 268 | 10,200 |
2017/04/18 | 267 | 276 | 261 | 269 | 8,900 |
2017/04/17 | 258 | 265 | 258 | 265 | 200 |
2017/04/14 | 252 | 261 | 252 | 261 | 9,700 |
2017/04/13 | 260 | 269 | 255 | 260 | 14,100 |
2017/04/12 | 271 | 271 | 261 | 261 | 12,500 |
2017/04/11 | 268 | 268 | 268 | 268 | 100 |
2017/04/10 | 258 | 264 | 258 | 264 | 200 |
2017/04/07 | 254 | 262 | 249 | 258 | 10,700 |
2017/04/06 | 259 | 261 | 253 | 253 | 9,700 |
2017/04/05 | 257 | 263 | 257 | 258 | 26,700 |
2017/04/04 | 274 | 274 | 264 | 265 | 7,800 |
2017/04/03 | 278 | 280 | 271 | 273 | 8,200 |
2017/03/31 | 274 | 279 | 274 | 279 | 800 |
2017/03/30 | 280 | 280 | 272 | 275 | 4,300 |
2017/03/29 | 273 | 280 | 273 | 275 | 4,400 |
2017/03/28 | 274 | 275 | 273 | 275 | 2,800 |
2017/03/27 | 280 | 280 | 272 | 272 | 9,900 |
2017/03/24 | 282 | 283 | 280 | 280 | 8,100 |
2017/03/23 | 281 | 283 | 277 | 282 | 9,900 |
2017/03/22 | 284 | 284 | 277 | 281 | 24,500 |
2017/03/21 | 291 | 291 | 281 | 284 | 15,300 |
2017/03/17 | 283 | 288 | 282 | 283 | 4,700 |
2017/03/16 | 280 | 282 | 279 | 282 | 3,700 |
2017/03/15 | 279 | 280 | 279 | 280 | 800 |
2017/03/14 | 278 | 281 | 278 | 280 | 4,900 |
2017/03/13 | 280 | 283 | 277 | 282 | 9,600 |
2017/03/10 | 276 | 281 | 276 | 280 | 5,800 |
2017/03/09 | 275 | 277 | 275 | 276 | 2,200 |
2017/03/08 | 277 | 277 | 274 | 275 | 2,800 |
2017/03/07 | 279 | 280 | 274 | 274 | 15,700 |
2017/03/06 | 279 | 279 | 274 | 279 | 3,900 |
2017/03/03 | 276 | 279 | 272 | 272 | 16,000 |
2017/03/02 | 279 | 279 | 274 | 279 | 6,000 |
2017/03/01 | 277 | 280 | 277 | 277 | 3,500 |
2017/02/28 | 277 | 282 | 277 | 277 | 3,200 |
2017/02/27 | 284 | 290 | 272 | 280 | 41,800 |
2017/02/24 | 267 | 282 | 267 | 282 | 37,800 |
2017/02/23 | 266 | 273 | 266 | 273 | 27,900 |
2017/02/22 | 264 | 265 | 263 | 265 | 5,400 |
2017/02/21 | 261 | 264 | 261 | 264 | 4,100 |
2017/02/20 | 259 | 262 | 258 | 262 | 9,400 |
2017/02/17 | 256 | 259 | 256 | 259 | 3,200 |
2017/02/16 | 259 | 259 | 255 | 259 | 11,800 |
2017/02/15 | 256 | 260 | 255 | 260 | 1,400 |
2017/02/14 | 261 | 262 | 257 | 257 | 8,400 |
2017/02/13 | 254 | 260 | 254 | 257 | 5,300 |
2017/02/10 | 255 | 260 | 251 | 255 | 9,600 |
2017/02/09 | 252 | 252 | 249 | 252 | 2,300 |
2017/02/08 | 256 | 256 | 246 | 248 | 82,700 |
2017/02/07 | 261 | 261 | 250 | 253 | 27,400 |
2017/02/06 | 258 | 266 | 258 | 259 | 20,800 |
2017/02/03 | 258 | 258 | 254 | 258 | 14,300 |
2017/02/02 | 256 | 259 | 256 | 257 | 4,800 |
2017/02/01 | 253 | 256 | 253 | 256 | 3,100 |
2017/01/31 | 252 | 253 | 250 | 253 | 2,500 |
2017/01/30 | 250 | 253 | 249 | 253 | 10,700 |
2017/01/27 | 255 | 255 | 250 | 252 | 10,600 |
2017/01/26 | 251 | 254 | 250 | 252 | 11,500 |
2017/01/25 | 255 | 255 | 249 | 250 | 8,400 |
2017/01/24 | 248 | 261 | 246 | 253 | 71,400 |
2017/01/23 | 250 | 250 | 248 | 249 | 4,900 |
2017/01/20 | 248 | 250 | 248 | 250 | 3,300 |
2017/01/19 | 250 | 250 | 248 | 248 | 5,700 |
2017/01/18 | 251 | 251 | 249 | 250 | 5,700 |
2017/01/17 | 260 | 260 | 250 | 250 | 65,000 |
2017/01/16 | 260 | 260 | 256 | 260 | 2,000 |
2017/01/13 | 259 | 261 | 259 | 260 | 15,800 |
2017/01/12 | 264 | 264 | 257 | 258 | 7,600 |
2017/01/11 | 264 | 265 | 260 | 263 | 12,800 |
2017/01/10 | 263 | 264 | 258 | 264 | 6,300 |
2017/01/06 | 265 | 265 | 261 | 263 | 12,200 |
2017/01/05 | 260 | 262 | 259 | 262 | 4,700 |
2017/01/04 | 262 | 262 | 257 | 260 | 17,500 |