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 |
---|---|---|---|---|---|
2019/12/30 | 598 | 628 | 598 | 601 | 57,200 |
2019/12/27 | 579 | 608 | 577 | 594 | 65,400 |
2019/12/26 | 565 | 581 | 563 | 576 | 12,800 |
2019/12/25 | 565 | 565 | 562 | 562 | 2,600 |
2019/12/24 | 562 | 565 | 562 | 564 | 2,800 |
2019/12/23 | 574 | 574 | 563 | 563 | 9,700 |
2019/12/20 | 580 | 580 | 570 | 570 | 11,200 |
2019/12/19 | 569 | 579 | 569 | 576 | 10,200 |
2019/12/18 | 582 | 582 | 570 | 576 | 24,300 |
2019/12/17 | 571 | 582 | 570 | 580 | 37,700 |
2019/12/16 | 561 | 577 | 559 | 573 | 40,100 |
2019/12/13 | 550 | 564 | 550 | 562 | 20,900 |
2019/12/12 | 553 | 558 | 551 | 555 | 6,400 |
2019/12/11 | 554 | 557 | 545 | 556 | 19,600 |
2019/12/10 | 554 | 564 | 550 | 550 | 23,200 |
2019/12/09 | 570 | 574 | 557 | 558 | 22,700 |
2019/12/06 | 567 | 576 | 567 | 568 | 25,800 |
2019/12/05 | 557 | 570 | 556 | 568 | 21,500 |
2019/12/04 | 549 | 554 | 542 | 550 | 9,100 |
2019/12/03 | 546 | 559 | 543 | 550 | 14,900 |
2019/12/02 | 552 | 557 | 540 | 554 | 25,700 |
2019/11/29 | 558 | 558 | 540 | 547 | 22,800 |
2019/11/28 | 561 | 570 | 550 | 550 | 36,800 |
2019/11/27 | 562 | 570 | 554 | 570 | 38,800 |
2019/11/26 | 557 | 563 | 557 | 563 | 12,200 |
2019/11/25 | 557 | 557 | 544 | 555 | 11,100 |
2019/11/22 | 533 | 549 | 533 | 549 | 18,900 |
2019/11/21 | 536 | 551 | 527 | 535 | 32,100 |
2019/11/20 | 546 | 551 | 536 | 537 | 21,100 |
2019/11/19 | 579 | 593 | 548 | 548 | 158,700 |
2019/11/18 | 554 | 582 | 554 | 570 | 100,900 |
2019/11/15 | 536 | 551 | 535 | 547 | 18,300 |
2019/11/14 | 542 | 545 | 529 | 529 | 7,200 |
2019/11/13 | 540 | 547 | 535 | 537 | 11,500 |
2019/11/12 | 527 | 546 | 515 | 546 | 28,100 |
2019/11/11 | 527 | 533 | 522 | 527 | 11,200 |
2019/11/08 | 550 | 550 | 526 | 532 | 23,200 |
2019/11/07 | 553 | 555 | 541 | 543 | 21,300 |
2019/11/06 | 566 | 567 | 541 | 557 | 72,200 |
2019/11/05 | 538 | 553 | 533 | 549 | 54,100 |
2019/11/01 | 520 | 532 | 515 | 524 | 25,600 |
2019/10/31 | 518 | 533 | 518 | 522 | 33,800 |
2019/10/30 | 536 | 536 | 515 | 515 | 32,100 |
2019/10/29 | 539 | 544 | 529 | 531 | 41,300 |
2019/10/28 | 560 | 568 | 530 | 531 | 120,600 |
2019/10/25 | 522 | 560 | 522 | 560 | 131,700 |
2019/10/24 | 516 | 524 | 516 | 523 | 12,800 |
2019/10/23 | 507 | 518 | 507 | 516 | 8,800 |
2019/10/21 | 506 | 509 | 501 | 507 | 6,800 |
2019/10/18 | 507 | 510 | 503 | 505 | 9,700 |
2019/10/17 | 501 | 510 | 498 | 504 | 25,000 |
2019/10/16 | 526 | 529 | 500 | 505 | 25,200 |
2019/10/15 | 520 | 528 | 515 | 523 | 28,900 |
2019/10/11 | 518 | 523 | 509 | 518 | 22,400 |
2019/10/10 | 519 | 527 | 510 | 524 | 16,400 |
2019/10/09 | 519 | 521 | 515 | 515 | 5,100 |
2019/10/08 | 511 | 529 | 506 | 522 | 16,700 |
2019/10/07 | 522 | 523 | 501 | 514 | 19,300 |
2019/10/04 | 520 | 520 | 510 | 517 | 11,800 |
2019/10/03 | 532 | 545 | 510 | 515 | 22,400 |
2019/10/02 | 534 | 553 | 529 | 539 | 29,200 |
2019/10/01 | 520 | 534 | 504 | 533 | 48,000 |
2019/09/30 | 516 | 529 | 516 | 516 | 27,200 |
2019/09/27 | 504 | 528 | 504 | 524 | 48,500 |
2019/09/26 | 500 | 510 | 494 | 501 | 29,900 |
2019/09/25 | 503 | 505 | 494 | 494 | 45,300 |
2019/09/24 | 522 | 528 | 513 | 515 | 53,500 |
2019/09/20 | 507 | 527 | 503 | 512 | 39,200 |
2019/09/19 | 503 | 512 | 491 | 499 | 55,900 |
2019/09/18 | 517 | 530 | 496 | 506 | 56,700 |
2019/09/17 | 475 | 513 | 466 | 513 | 34,700 |
2019/09/13 | 528 | 528 | 481 | 481 | 45,800 |
2019/09/12 | 533 | 556 | 514 | 522 | 77,600 |
2019/09/11 | 497 | 535 | 496 | 530 | 93,200 |
2019/09/10 | 487 | 501 | 487 | 491 | 34,400 |
2019/09/09 | 472 | 494 | 464 | 484 | 79,700 |
2019/09/06 | 443 | 472 | 438 | 466 | 61,200 |
2019/09/05 | 438 | 445 | 437 | 443 | 24,100 |
2019/09/04 | 439 | 440 | 434 | 435 | 4,100 |
2019/09/03 | 430 | 444 | 430 | 444 | 20,200 |
2019/09/02 | 426 | 440 | 421 | 424 | 33,600 |
2019/08/30 | 425 | 425 | 419 | 423 | 7,300 |
2019/08/29 | 430 | 430 | 402 | 414 | 39,300 |
2019/08/28 | 435 | 440 | 417 | 422 | 22,700 |
2019/08/27 | 463 | 469 | 423 | 437 | 47,600 |
2019/08/26 | 454 | 467 | 442 | 454 | 33,100 |
2019/08/23 | 448 | 478 | 440 | 466 | 51,300 |
2019/08/22 | 461 | 496 | 457 | 464 | 210,900 |
2019/08/21 | 403 | 458 | 401 | 440 | 96,000 |
2019/08/20 | 406 | 406 | 400 | 402 | 5,300 |
2019/08/19 | 415 | 415 | 400 | 401 | 13,500 |
2019/08/16 | 411 | 418 | 406 | 408 | 12,800 |
2019/08/15 | 411 | 417 | 403 | 414 | 21,000 |
2019/08/14 | 433 | 433 | 421 | 421 | 10,000 |
2019/08/13 | 440 | 449 | 430 | 432 | 12,500 |
2019/08/09 | 460 | 460 | 439 | 440 | 13,900 |
2019/08/08 | 454 | 460 | 448 | 460 | 10,900 |
2019/08/07 | 467 | 472 | 450 | 453 | 10,200 |
2019/08/06 | 451 | 468 | 451 | 466 | 19,900 |
2019/08/05 | 515 | 519 | 473 | 475 | 36,500 |
2019/08/02 | 487 | 497 | 478 | 497 | 26,500 |
2019/08/01 | 498 | 498 | 479 | 492 | 22,800 |
2019/07/31 | 493 | 497 | 491 | 497 | 10,000 |
2019/07/30 | 489 | 495 | 489 | 493 | 4,500 |
2019/07/29 | 489 | 496 | 489 | 489 | 10,100 |
2019/07/26 | 498 | 500 | 477 | 492 | 22,300 |
2019/07/25 | 498 | 499 | 497 | 498 | 4,200 |
2019/07/24 | 511 | 513 | 495 | 498 | 9,900 |
2019/07/23 | 503 | 507 | 498 | 507 | 8,900 |
2019/07/22 | 512 | 512 | 499 | 499 | 13,400 |
2019/07/19 | 504 | 515 | 504 | 510 | 14,700 |
2019/07/18 | 518 | 518 | 500 | 507 | 8,200 |
2019/07/17 | 516 | 517 | 516 | 517 | 1,000 |
2019/07/16 | 520 | 520 | 511 | 514 | 4,200 |
2019/07/12 | 526 | 526 | 518 | 518 | 2,000 |
2019/07/11 | 523 | 529 | 521 | 522 | 3,100 |
2019/07/10 | 518 | 520 | 513 | 520 | 5,500 |
2019/07/09 | 520 | 527 | 516 | 518 | 6,900 |
2019/07/08 | 530 | 530 | 521 | 524 | 2,700 |
2019/07/05 | 538 | 538 | 532 | 533 | 2,500 |
2019/07/04 | 522 | 536 | 514 | 533 | 11,100 |
2019/07/03 | 520 | 524 | 514 | 516 | 10,400 |
2019/07/02 | 537 | 537 | 517 | 521 | 8,000 |
2019/07/01 | 542 | 554 | 533 | 535 | 35,200 |
2019/06/28 | 540 | 540 | 524 | 535 | 18,600 |
2019/06/27 | 508 | 542 | 507 | 542 | 36,700 |
2019/06/26 | 493 | 509 | 487 | 505 | 22,300 |
2019/06/25 | 501 | 511 | 486 | 493 | 60,200 |
2019/06/24 | 553 | 553 | 506 | 510 | 91,300 |
2019/06/21 | 583 | 591 | 551 | 553 | 44,100 |
2019/06/20 | 591 | 596 | 571 | 583 | 24,400 |
2019/06/19 | 571 | 588 | 571 | 583 | 26,800 |
2019/06/18 | 602 | 602 | 555 | 558 | 37,400 |
2019/06/17 | 581 | 598 | 573 | 592 | 17,000 |
2019/06/14 | 575 | 591 | 575 | 586 | 6,500 |
2019/06/13 | 582 | 587 | 571 | 578 | 17,800 |
2019/06/12 | 610 | 613 | 574 | 587 | 44,300 |
2019/06/11 | 596 | 611 | 596 | 604 | 22,800 |
2019/06/10 | 585 | 615 | 580 | 595 | 28,400 |
2019/06/07 | 575 | 587 | 565 | 583 | 19,400 |
2019/06/06 | 587 | 587 | 562 | 565 | 15,900 |
2019/06/05 | 592 | 605 | 577 | 577 | 25,400 |
2019/06/04 | 564 | 584 | 557 | 579 | 33,100 |
2019/06/03 | 592 | 592 | 566 | 575 | 35,300 |
2019/05/31 | 608 | 621 | 596 | 602 | 37,300 |
2019/05/30 | 570 | 619 | 564 | 618 | 69,400 |
2019/05/29 | 591 | 595 | 570 | 572 | 43,700 |
2019/05/28 | 605 | 612 | 592 | 596 | 28,700 |
2019/05/27 | 595 | 639 | 595 | 600 | 40,500 |
2019/05/24 | 600 | 612 | 590 | 590 | 59,600 |
2019/05/23 | 658 | 658 | 604 | 616 | 73,900 |
2019/05/22 | 640 | 665 | 640 | 658 | 45,000 |
2019/05/21 | 656 | 667 | 623 | 650 | 147,900 |
2019/05/20 | 699 | 701 | 663 | 666 | 138,200 |
2019/05/17 | 656 | 715 | 654 | 710 | 280,300 |
2019/05/16 | 645 | 655 | 630 | 651 | 131,200 |
2019/05/15 | 610 | 651 | 607 | 645 | 186,200 |
2019/05/14 | 582 | 607 | 563 | 588 | 158,600 |
2019/05/13 | 590 | 615 | 587 | 602 | 162,500 |
2019/05/10 | 557 | 588 | 543 | 586 | 136,800 |
2019/05/09 | 521 | 560 | 520 | 553 | 100,300 |
2019/05/08 | 528 | 537 | 515 | 527 | 57,300 |
2019/05/07 | 504 | 533 | 491 | 533 | 53,700 |
2019/04/26 | 467 | 497 | 467 | 497 | 39,100 |
2019/04/25 | 460 | 473 | 460 | 465 | 17,100 |
2019/04/24 | 478 | 487 | 462 | 468 | 57,100 |
2019/04/23 | 473 | 508 | 438 | 494 | 367,200 |
2019/04/22 | 520 | 520 | 477 | 481 | 76,800 |
2019/04/19 | 528 | 528 | 521 | 522 | 11,100 |
2019/04/18 | 532 | 532 | 515 | 521 | 22,500 |
2019/04/17 | 527 | 536 | 523 | 532 | 27,300 |
2019/04/16 | 530 | 545 | 525 | 529 | 36,100 |
2019/04/15 | 513 | 530 | 513 | 527 | 24,100 |
2019/04/12 | 527 | 528 | 518 | 518 | 20,700 |
2019/04/11 | 530 | 542 | 517 | 534 | 33,400 |
2019/04/10 | 535 | 535 | 528 | 531 | 37,700 |
2019/04/09 | 542 | 569 | 523 | 538 | 45,800 |
2019/04/08 | 545 | 555 | 532 | 537 | 23,300 |
2019/04/05 | 520 | 556 | 512 | 537 | 74,500 |
2019/04/04 | 551 | 563 | 518 | 521 | 95,400 |
2019/04/03 | 589 | 592 | 546 | 549 | 125,600 |
2019/04/02 | 562 | 602 | 562 | 595 | 283,700 |
2019/04/01 | 544 | 599 | 535 | 560 | 159,700 |
2019/03/29 | 568 | 572 | 525 | 526 | 94,200 |
2019/03/28 | 610 | 614 | 570 | 577 | 66,200 |
2019/03/27 | 608 | 648 | 543 | 599 | 355,600 |
2019/03/26 | 561 | 608 | 555 | 602 | 285,300 |
2019/03/25 | 536 | 563 | 526 | 557 | 312,300 |
2019/03/22 | 500 | 540 | 497 | 540 | 144,300 |
2019/03/20 | 492 | 503 | 492 | 496 | 77,400 |
2019/03/19 | 496 | 506 | 495 | 498 | 31,300 |
2019/03/18 | 498 | 509 | 486 | 498 | 202,900 |
2019/03/15 | 520 | 532 | 434 | 490 | 176,400 |
2019/03/14 | 503 | 517 | 503 | 514 | 104,100 |
2019/03/13 | 475 | 498 | 475 | 498 | 82,000 |
2019/03/12 | 457 | 478 | 457 | 478 | 72,200 |
2019/03/11 | 447 | 460 | 447 | 453 | 28,400 |
2019/03/08 | 442 | 452 | 434 | 446 | 62,500 |
2019/03/07 | 442 | 452 | 442 | 450 | 49,500 |
2019/03/06 | 442 | 452 | 421 | 452 | 160,800 |
2019/03/05 | 450 | 462 | 448 | 458 | 79,600 |
2019/03/04 | 440 | 457 | 440 | 451 | 36,000 |
2019/03/01 | 429 | 444 | 429 | 444 | 43,100 |
2019/02/28 | 420 | 440 | 419 | 430 | 93,400 |
2019/02/27 | 413 | 424 | 407 | 424 | 67,400 |
2019/02/26 | 406 | 406 | 401 | 403 | 3,000 |
2019/02/25 | 393 | 404 | 393 | 404 | 12,100 |
2019/02/22 | 394 | 398 | 393 | 395 | 1,100 |
2019/02/21 | 390 | 397 | 390 | 397 | 12,000 |
2019/02/20 | 392 | 394 | 384 | 389 | 5,500 |
2019/02/19 | 395 | 395 | 380 | 386 | 7,700 |
2019/02/18 | 395 | 397 | 391 | 395 | 6,200 |
2019/02/15 | 381 | 391 | 377 | 389 | 44,900 |
2019/02/14 | 373 | 389 | 370 | 389 | 26,200 |
2019/02/13 | 371 | 377 | 370 | 375 | 7,200 |
2019/02/12 | 371 | 371 | 361 | 371 | 27,600 |
2019/02/08 | 379 | 381 | 367 | 371 | 11,400 |
2019/02/07 | 381 | 382 | 377 | 382 | 5,200 |
2019/02/06 | 378 | 381 | 374 | 381 | 11,600 |
2019/02/05 | 381 | 383 | 375 | 380 | 25,100 |
2019/02/04 | 375 | 379 | 368 | 379 | 14,500 |
2019/02/01 | 380 | 381 | 375 | 375 | 32,600 |
2019/01/31 | 380 | 381 | 377 | 381 | 32,100 |
2019/01/30 | 380 | 380 | 374 | 375 | 13,600 |
2019/01/29 | 374 | 380 | 372 | 379 | 21,500 |
2019/01/28 | 376 | 384 | 370 | 377 | 28,400 |
2019/01/25 | 363 | 368 | 361 | 368 | 17,200 |
2019/01/24 | 362 | 367 | 360 | 367 | 27,000 |
2019/01/23 | 359 | 370 | 359 | 361 | 14,500 |
2019/01/22 | 360 | 367 | 358 | 366 | 32,900 |
2019/01/21 | 347 | 362 | 347 | 362 | 33,100 |
2019/01/18 | 337 | 345 | 337 | 344 | 13,100 |
2019/01/17 | 332 | 337 | 331 | 337 | 14,200 |
2019/01/16 | 335 | 336 | 330 | 330 | 14,600 |
2019/01/15 | 328 | 332 | 326 | 332 | 10,300 |
2019/01/11 | 331 | 334 | 323 | 326 | 23,300 |
2019/01/10 | 328 | 340 | 320 | 323 | 48,100 |
2019/01/09 | 318 | 337 | 315 | 328 | 62,900 |
2019/01/08 | 305 | 317 | 302 | 313 | 55,600 |
2019/01/07 | 300 | 305 | 298 | 300 | 43,800 |
2019/01/04 | 290 | 296 | 288 | 291 | 46,700 |