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 |
---|---|---|---|---|---|
2018/12/28 | 312 | 312 | 301 | 301 | 25,400 |
2018/12/27 | 335 | 335 | 314 | 316 | 33,000 |
2018/12/26 | 306 | 310 | 300 | 303 | 46,300 |
2018/12/25 | 310 | 310 | 285 | 290 | 108,700 |
2018/12/21 | 363 | 363 | 315 | 334 | 48,600 |
2018/12/20 | 378 | 383 | 361 | 365 | 64,500 |
2018/12/19 | 378 | 393 | 378 | 386 | 18,600 |
2018/12/18 | 375 | 391 | 375 | 383 | 34,000 |
2018/12/17 | 381 | 395 | 381 | 391 | 12,100 |
2018/12/14 | 407 | 408 | 398 | 402 | 22,000 |
2018/12/13 | 388 | 406 | 388 | 403 | 47,700 |
2018/12/12 | 376 | 391 | 370 | 388 | 27,000 |
2018/12/11 | 381 | 387 | 362 | 376 | 44,300 |
2018/12/10 | 385 | 390 | 380 | 382 | 15,800 |
2018/12/07 | 408 | 408 | 395 | 401 | 21,300 |
2018/12/06 | 411 | 411 | 383 | 394 | 52,000 |
2018/12/05 | 379 | 412 | 377 | 412 | 52,800 |
2018/12/04 | 405 | 405 | 389 | 390 | 56,900 |
2018/12/03 | 378 | 407 | 378 | 407 | 124,200 |
2018/11/30 | 367 | 376 | 367 | 375 | 24,800 |
2018/11/29 | 370 | 390 | 365 | 367 | 77,900 |
2018/11/28 | 357 | 372 | 354 | 372 | 35,900 |
2018/11/27 | 357 | 358 | 352 | 358 | 11,900 |
2018/11/26 | 356 | 357 | 350 | 353 | 21,500 |
2018/11/22 | 350 | 357 | 349 | 357 | 16,500 |
2018/11/21 | 349 | 354 | 346 | 350 | 9,700 |
2018/11/20 | 345 | 357 | 345 | 357 | 11,200 |
2018/11/19 | 349 | 352 | 345 | 352 | 23,000 |
2018/11/16 | 358 | 358 | 350 | 357 | 10,500 |
2018/11/15 | 349 | 358 | 349 | 358 | 13,300 |
2018/11/14 | 357 | 357 | 349 | 349 | 7,900 |
2018/11/13 | 350 | 358 | 345 | 357 | 27,500 |
2018/11/12 | 357 | 359 | 352 | 352 | 13,200 |
2018/11/09 | 356 | 359 | 353 | 359 | 13,600 |
2018/11/08 | 362 | 367 | 357 | 360 | 32,000 |
2018/11/07 | 363 | 363 | 356 | 360 | 25,600 |
2018/11/06 | 361 | 368 | 352 | 363 | 31,500 |
2018/11/05 | 357 | 362 | 352 | 355 | 26,500 |
2018/11/02 | 351 | 357 | 347 | 357 | 24,200 |
2018/11/01 | 344 | 351 | 344 | 347 | 25,300 |
2018/10/31 | 354 | 364 | 354 | 360 | 29,200 |
2018/10/30 | 336 | 350 | 335 | 350 | 30,900 |
2018/10/29 | 344 | 351 | 341 | 341 | 289,700 |
2018/10/26 | 361 | 365 | 349 | 350 | 295,600 |
2018/10/25 | 373 | 373 | 360 | 362 | 56,300 |
2018/10/24 | 376 | 380 | 372 | 378 | 15,800 |
2018/10/23 | 381 | 384 | 376 | 378 | 15,500 |
2018/10/22 | 386 | 397 | 381 | 381 | 13,900 |
2018/10/19 | 383 | 390 | 380 | 387 | 11,900 |
2018/10/18 | 386 | 392 | 384 | 389 | 14,500 |
2018/10/17 | 380 | 395 | 376 | 381 | 42,700 |
2018/10/16 | 373 | 378 | 369 | 373 | 32,300 |
2018/10/15 | 390 | 391 | 378 | 378 | 19,300 |
2018/10/12 | 373 | 391 | 368 | 389 | 239,700 |
2018/10/11 | 369 | 380 | 367 | 373 | 31,200 |
2018/10/10 | 386 | 386 | 380 | 383 | 25,100 |
2018/10/09 | 389 | 390 | 383 | 386 | 17,200 |
2018/10/05 | 397 | 403 | 391 | 391 | 41,400 |
2018/10/04 | 396 | 399 | 395 | 399 | 18,200 |
2018/10/03 | 397 | 398 | 393 | 393 | 20,800 |
2018/10/02 | 397 | 402 | 397 | 399 | 15,400 |
2018/10/01 | 401 | 401 | 397 | 397 | 14,300 |
2018/09/28 | 401 | 402 | 398 | 401 | 14,600 |
2018/09/27 | 404 | 406 | 396 | 396 | 23,900 |
2018/09/26 | 402 | 410 | 400 | 402 | 17,000 |
2018/09/25 | 401 | 405 | 398 | 405 | 9,000 |
2018/09/21 | 401 | 406 | 401 | 404 | 11,700 |
2018/09/20 | 408 | 409 | 399 | 399 | 20,900 |
2018/09/19 | 405 | 408 | 400 | 408 | 18,900 |
2018/09/18 | 392 | 402 | 392 | 402 | 25,200 |
2018/09/14 | 386 | 398 | 385 | 395 | 253,200 |
2018/09/13 | 402 | 402 | 380 | 389 | 94,700 |
2018/09/12 | 402 | 405 | 397 | 400 | 21,800 |
2018/09/11 | 401 | 411 | 401 | 401 | 27,600 |
2018/09/10 | 406 | 406 | 400 | 401 | 35,600 |
2018/09/07 | 408 | 409 | 406 | 407 | 14,000 |
2018/09/06 | 420 | 421 | 410 | 413 | 13,300 |
2018/09/05 | 416 | 422 | 414 | 422 | 9,100 |
2018/09/04 | 409 | 418 | 408 | 416 | 20,200 |
2018/09/03 | 418 | 418 | 408 | 412 | 18,600 |
2018/08/31 | 412 | 420 | 412 | 416 | 10,600 |
2018/08/30 | 427 | 428 | 416 | 419 | 21,200 |
2018/08/29 | 428 | 428 | 421 | 422 | 12,000 |
2018/08/28 | 427 | 431 | 420 | 422 | 44,300 |
2018/08/27 | 400 | 431 | 398 | 421 | 97,900 |
2018/08/24 | 396 | 399 | 388 | 396 | 28,300 |
2018/08/23 | 400 | 400 | 393 | 393 | 16,900 |
2018/08/22 | 391 | 401 | 391 | 401 | 19,500 |
2018/08/21 | 394 | 394 | 391 | 392 | 10,300 |
2018/08/20 | 398 | 402 | 393 | 394 | 10,200 |
2018/08/17 | 397 | 404 | 391 | 395 | 26,000 |
2018/08/16 | 402 | 403 | 393 | 396 | 60,000 |
2018/08/15 | 406 | 408 | 402 | 402 | 19,400 |
2018/08/14 | 408 | 414 | 405 | 405 | 25,800 |
2018/08/13 | 411 | 411 | 400 | 408 | 231,800 |
2018/08/10 | 420 | 420 | 412 | 415 | 19,600 |
2018/08/09 | 410 | 424 | 401 | 422 | 41,800 |
2018/08/08 | 400 | 412 | 399 | 411 | 20,300 |
2018/08/07 | 394 | 400 | 393 | 400 | 27,900 |
2018/08/06 | 417 | 421 | 389 | 398 | 273,600 |
2018/08/03 | 447 | 451 | 441 | 441 | 51,200 |
2018/08/02 | 442 | 457 | 442 | 449 | 52,600 |
2018/08/01 | 450 | 450 | 437 | 442 | 63,600 |
2018/07/31 | 462 | 464 | 447 | 451 | 75,600 |
2018/07/30 | 470 | 482 | 468 | 471 | 126,600 |
2018/07/27 | 448 | 478 | 445 | 465 | 133,000 |
2018/07/26 | 426 | 440 | 426 | 440 | 48,500 |
2018/07/25 | 421 | 428 | 421 | 425 | 21,200 |
2018/07/24 | 412 | 422 | 411 | 420 | 23,000 |
2018/07/23 | 414 | 418 | 411 | 412 | 30,200 |
2018/07/20 | 419 | 421 | 410 | 416 | 73,200 |
2018/07/19 | 421 | 424 | 418 | 420 | 33,700 |
2018/07/18 | 427 | 435 | 420 | 422 | 66,300 |
2018/07/17 | 430 | 437 | 423 | 428 | 29,400 |
2018/07/13 | 420 | 427 | 420 | 426 | 19,800 |
2018/07/12 | 424 | 427 | 416 | 419 | 37,700 |
2018/07/11 | 432 | 433 | 423 | 427 | 27,800 |
2018/07/10 | 428 | 439 | 428 | 437 | 65,700 |
2018/07/09 | 423 | 431 | 421 | 430 | 23,700 |
2018/07/06 | 401 | 424 | 398 | 418 | 198,400 |
2018/07/05 | 416 | 426 | 399 | 401 | 227,600 |
2018/07/04 | 432 | 432 | 415 | 420 | 162,000 |
2018/07/03 | 439 | 446 | 421 | 427 | 182,300 |
2018/07/02 | 464 | 469 | 438 | 439 | 65,800 |
2018/06/29 | 453 | 468 | 447 | 463 | 102,200 |
2018/06/28 | 440 | 449 | 436 | 445 | 37,400 |
2018/06/27 | 446 | 460 | 446 | 448 | 83,200 |
2018/06/26 | 436 | 446 | 431 | 442 | 136,100 |
2018/06/25 | 458 | 458 | 443 | 443 | 61,900 |
2018/06/22 | 448 | 454 | 443 | 454 | 39,400 |
2018/06/21 | 463 | 468 | 451 | 456 | 49,400 |
2018/06/20 | 450 | 464 | 438 | 460 | 144,000 |
2018/06/19 | 451 | 474 | 443 | 450 | 114,500 |
2018/06/18 | 470 | 470 | 452 | 457 | 157,300 |
2018/06/15 | 481 | 483 | 474 | 474 | 53,000 |
2018/06/14 | 482 | 487 | 481 | 482 | 49,900 |
2018/06/13 | 492 | 497 | 480 | 484 | 206,100 |
2018/06/12 | 511 | 515 | 496 | 498 | 155,300 |
2018/06/11 | 523 | 524 | 509 | 513 | 38,400 |
2018/06/08 | 522 | 524 | 517 | 523 | 22,500 |
2018/06/07 | 509 | 529 | 508 | 521 | 48,200 |
2018/06/06 | 517 | 526 | 505 | 512 | 55,400 |
2018/06/05 | 541 | 545 | 520 | 520 | 87,300 |
2018/06/04 | 540 | 549 | 535 | 539 | 50,000 |
2018/06/01 | 532 | 547 | 529 | 530 | 86,600 |
2018/05/31 | 532 | 532 | 523 | 527 | 51,200 |
2018/05/30 | 534 | 535 | 519 | 522 | 122,500 |
2018/05/29 | 554 | 554 | 529 | 549 | 105,300 |
2018/05/28 | 573 | 573 | 555 | 556 | 67,100 |
2018/05/25 | 568 | 581 | 567 | 573 | 46,000 |
2018/05/24 | 582 | 586 | 570 | 577 | 57,900 |
2018/05/23 | 600 | 602 | 580 | 586 | 63,200 |
2018/05/22 | 614 | 619 | 591 | 599 | 87,600 |
2018/05/21 | 597 | 617 | 597 | 610 | 37,600 |
2018/05/18 | 623 | 626 | 594 | 599 | 118,400 |
2018/05/17 | 631 | 640 | 615 | 624 | 126,500 |
2018/05/16 | 574 | 655 | 563 | 636 | 411,200 |
2018/05/15 | 643 | 655 | 630 | 643 | 148,800 |
2018/05/14 | 637 | 658 | 626 | 647 | 195,000 |
2018/05/11 | 677 | 680 | 657 | 664 | 154,900 |
2018/05/10 | 714 | 714 | 682 | 687 | 158,000 |
2018/05/09 | 708 | 715 | 706 | 708 | 53,000 |
2018/05/08 | 708 | 720 | 693 | 716 | 125,700 |
2018/05/07 | 727 | 729 | 709 | 711 | 100,800 |
2018/05/02 | 725 | 734 | 718 | 725 | 74,000 |
2018/05/01 | 717 | 739 | 711 | 724 | 109,800 |
2018/04/27 | 740 | 740 | 707 | 714 | 137,300 |
2018/04/26 | 723 | 742 | 715 | 739 | 170,600 |
2018/04/25 | 699 | 729 | 695 | 723 | 83,900 |
2018/04/24 | 721 | 733 | 709 | 710 | 138,400 |
2018/04/23 | 720 | 733 | 711 | 725 | 154,100 |
2018/04/20 | 684 | 708 | 679 | 702 | 113,000 |
2018/04/19 | 673 | 703 | 661 | 694 | 219,900 |
2018/04/18 | 667 | 709 | 654 | 667 | 226,400 |
2018/04/17 | 672 | 685 | 635 | 674 | 224,500 |
2018/04/16 | 710 | 724 | 663 | 668 | 266,200 |
2018/04/13 | 717 | 728 | 686 | 700 | 494,200 |
2018/04/12 | 675 | 707 | 656 | 694 | 544,900 |
2018/04/11 | 666 | 666 | 632 | 638 | 121,100 |
2018/04/10 | 679 | 684 | 652 | 666 | 148,100 |
2018/04/09 | 618 | 686 | 616 | 673 | 332,000 |
2018/04/06 | 667 | 675 | 616 | 623 | 267,800 |
2018/04/05 | 656 | 682 | 635 | 657 | 276,600 |
2018/04/04 | 695 | 695 | 642 | 651 | 260,100 |
2018/04/03 | 666 | 700 | 658 | 686 | 425,800 |
2018/04/02 | 650 | 713 | 640 | 686 | 759,000 |
2018/03/30 | 616 | 643 | 597 | 635 | 345,600 |
2018/03/29 | 612 | 623 | 592 | 606 | 371,800 |
2018/03/28 | 553 | 588 | 552 | 582 | 184,100 |
2018/03/27 | 559 | 564 | 545 | 554 | 112,000 |
2018/03/26 | 545 | 550 | 515 | 547 | 154,700 |
2018/03/23 | 560 | 577 | 550 | 553 | 146,700 |
2018/03/22 | 604 | 613 | 587 | 590 | 100,700 |
2018/03/20 | 581 | 624 | 573 | 611 | 179,600 |
2018/03/19 | 628 | 628 | 585 | 593 | 172,600 |
2018/03/16 | 658 | 658 | 621 | 632 | 160,800 |
2018/03/15 | 660 | 660 | 635 | 642 | 134,700 |
2018/03/14 | 635 | 660 | 622 | 660 | 306,700 |
2018/03/13 | 601 | 638 | 597 | 638 | 331,100 |
2018/03/12 | 594 | 618 | 574 | 596 | 401,000 |
2018/03/09 | 578 | 589 | 571 | 579 | 98,700 |
2018/03/08 | 569 | 576 | 564 | 574 | 72,100 |
2018/03/07 | 570 | 580 | 555 | 562 | 77,200 |
2018/03/06 | 561 | 575 | 551 | 570 | 95,300 |
2018/03/05 | 583 | 587 | 532 | 541 | 229,200 |
2018/03/02 | 561 | 587 | 553 | 580 | 264,700 |
2018/03/01 | 611 | 642 | 577 | 581 | 555,800 |
2018/02/28 | 549 | 592 | 545 | 591 | 226,100 |
2018/02/27 | 583 | 583 | 551 | 555 | 128,000 |
2018/02/26 | 595 | 596 | 575 | 577 | 111,400 |
2018/02/23 | 569 | 584 | 569 | 582 | 203,000 |
2018/02/22 | 585 | 588 | 567 | 569 | 148,800 |
2018/02/21 | 540 | 593 | 540 | 588 | 311,700 |
2018/02/20 | 540 | 549 | 522 | 548 | 90,800 |
2018/02/19 | 520 | 544 | 514 | 539 | 87,000 |
2018/02/16 | 517 | 528 | 514 | 520 | 31,800 |
2018/02/15 | 517 | 525 | 505 | 514 | 94,900 |
2018/02/14 | 516 | 520 | 487 | 507 | 127,900 |
2018/02/13 | 532 | 547 | 520 | 521 | 158,300 |
2018/02/09 | 520 | 531 | 505 | 529 | 210,100 |
2018/02/08 | 546 | 575 | 535 | 561 | 285,700 |
2018/02/07 | 595 | 610 | 535 | 536 | 569,200 |
2018/02/06 | 535 | 555 | 495 | 535 | 381,900 |
2018/02/05 | 555 | 595 | 551 | 595 | 207,100 |
2018/02/02 | 580 | 582 | 565 | 573 | 105,600 |
2018/02/01 | 582 | 594 | 577 | 584 | 110,900 |
2018/01/31 | 545 | 575 | 545 | 560 | 89,700 |
2018/01/30 | 572 | 577 | 550 | 558 | 166,900 |
2018/01/29 | 576 | 592 | 574 | 576 | 124,600 |
2018/01/26 | 588 | 588 | 572 | 581 | 82,300 |
2018/01/25 | 566 | 589 | 561 | 585 | 209,300 |
2018/01/24 | 609 | 614 | 586 | 593 | 216,700 |
2018/01/23 | 599 | 620 | 587 | 609 | 470,800 |
2018/01/22 | 585 | 600 | 565 | 600 | 467,900 |
2018/01/19 | 540 | 565 | 532 | 564 | 388,500 |
2018/01/18 | 557 | 587 | 541 | 541 | 916,000 |
2018/01/17 | 531 | 539 | 526 | 537 | 218,300 |
2018/01/16 | 542 | 546 | 534 | 537 | 466,100 |
2018/01/15 | 535 | 538 | 519 | 529 | 272,300 |
2018/01/12 | 511 | 532 | 506 | 529 | 449,800 |
2018/01/11 | 487 | 513 | 486 | 509 | 147,300 |
2018/01/10 | 495 | 495 | 483 | 485 | 74,600 |
2018/01/09 | 500 | 500 | 486 | 491 | 69,700 |
2018/01/05 | 477 | 498 | 475 | 487 | 67,200 |
2018/01/04 | 478 | 480 | 471 | 473 | 68,300 |