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 |
---|---|---|---|---|---|
2021/12/30 | 710 | 725 | 707 | 720 | 30,800 |
2021/12/29 | 702 | 711 | 700 | 708 | 30,600 |
2021/12/28 | 705 | 706 | 700 | 705 | 43,400 |
2021/12/27 | 705 | 707 | 699 | 703 | 32,000 |
2021/12/24 | 701 | 705 | 696 | 701 | 68,300 |
2021/12/23 | 662 | 692 | 662 | 692 | 73,700 |
2021/12/22 | 641 | 666 | 641 | 665 | 18,700 |
2021/12/21 | 649 | 650 | 643 | 643 | 4,400 |
2021/12/20 | 641 | 651 | 631 | 651 | 15,200 |
2021/12/17 | 654 | 654 | 633 | 633 | 1,800 |
2021/12/16 | 640 | 650 | 638 | 639 | 2,400 |
2021/12/15 | 640 | 640 | 640 | 640 | 100 |
2021/12/14 | 639 | 640 | 639 | 640 | 400 |
2021/12/13 | 652 | 652 | 645 | 645 | 7,700 |
2021/12/10 | 662 | 662 | 646 | 656 | 10,200 |
2021/12/09 | 639 | 652 | 634 | 652 | 1,100 |
2021/12/08 | 650 | 650 | 631 | 631 | 3,500 |
2021/12/07 | 644 | 644 | 635 | 635 | 17,000 |
2021/12/06 | 630 | 639 | 630 | 639 | 700 |
2021/12/03 | 626 | 640 | 626 | 630 | 800 |
2021/12/02 | 616 | 626 | 606 | 626 | 31,300 |
2021/12/01 | 620 | 621 | 606 | 606 | 4,700 |
2021/11/30 | 625 | 639 | 625 | 625 | 2,500 |
2021/11/29 | 642 | 644 | 626 | 626 | 5,200 |
2021/11/26 | 660 | 660 | 640 | 659 | 5,000 |
2021/11/25 | 660 | 662 | 655 | 660 | 10,000 |
2021/11/24 | 655 | 661 | 654 | 661 | 3,300 |
2021/11/22 | 660 | 660 | 655 | 656 | 500 |
2021/11/19 | 644 | 660 | 644 | 660 | 4,400 |
2021/11/18 | 642 | 647 | 642 | 644 | 1,800 |
2021/11/17 | 650 | 652 | 633 | 642 | 11,600 |
2021/11/16 | 658 | 658 | 651 | 651 | 11,800 |
2021/11/15 | 659 | 664 | 656 | 656 | 12,600 |
2021/11/12 | 656 | 666 | 656 | 659 | 7,800 |
2021/11/11 | 661 | 661 | 655 | 656 | 7,400 |
2021/11/10 | 658 | 660 | 655 | 660 | 11,100 |
2021/11/09 | 650 | 660 | 650 | 658 | 7,800 |
2021/11/08 | 646 | 665 | 645 | 660 | 15,000 |
2021/11/05 | 676 | 676 | 666 | 676 | 6,000 |
2021/11/04 | 672 | 672 | 660 | 667 | 6,300 |
2021/11/02 | 684 | 684 | 664 | 664 | 4,800 |
2021/11/01 | 681 | 681 | 661 | 674 | 7,400 |
2021/10/29 | 685 | 685 | 665 | 680 | 11,300 |
2021/10/28 | 667 | 680 | 660 | 679 | 31,500 |
2021/10/27 | 699 | 699 | 658 | 667 | 41,700 |
2021/10/26 | 679 | 697 | 679 | 690 | 58,900 |
2021/10/25 | 675 | 679 | 664 | 679 | 19,700 |
2021/10/22 | 667 | 674 | 652 | 671 | 14,600 |
2021/10/21 | 661 | 670 | 661 | 665 | 38,600 |
2021/10/20 | 669 | 679 | 651 | 665 | 51,700 |
2021/10/19 | 657 | 671 | 650 | 663 | 55,500 |
2021/10/18 | 670 | 677 | 646 | 655 | 62,000 |
2021/10/15 | 640 | 671 | 638 | 670 | 70,300 |
2021/10/14 | 628 | 640 | 626 | 640 | 20,200 |
2021/10/13 | 625 | 638 | 624 | 628 | 25,100 |
2021/10/12 | 629 | 635 | 627 | 632 | 32,300 |
2021/10/11 | 629 | 632 | 629 | 630 | 8,400 |
2021/10/08 | 617 | 624 | 617 | 624 | 2,200 |
2021/10/07 | 600 | 638 | 600 | 615 | 36,000 |
2021/10/06 | 605 | 616 | 595 | 595 | 5,500 |
2021/10/05 | 617 | 622 | 613 | 613 | 4,500 |
2021/10/04 | 632 | 644 | 615 | 623 | 26,800 |
2021/10/01 | 634 | 635 | 615 | 632 | 38,400 |
2021/09/30 | 599 | 635 | 598 | 622 | 25,800 |
2021/09/29 | 582 | 600 | 580 | 597 | 4,100 |
2021/09/28 | 599 | 599 | 590 | 590 | 6,900 |
2021/09/27 | 602 | 602 | 591 | 599 | 6,500 |
2021/09/24 | 600 | 600 | 591 | 595 | 31,900 |
2021/09/22 | 579 | 581 | 578 | 581 | 2,500 |
2021/09/21 | 575 | 583 | 574 | 578 | 6,400 |
2021/09/17 | 578 | 587 | 574 | 582 | 6,800 |
2021/09/16 | 580 | 580 | 572 | 574 | 2,100 |
2021/09/15 | 579 | 581 | 578 | 578 | 2,500 |
2021/09/14 | 574 | 580 | 573 | 579 | 4,800 |
2021/09/13 | 568 | 580 | 568 | 576 | 5,400 |
2021/09/10 | 568 | 571 | 568 | 570 | 3,300 |
2021/09/09 | 570 | 571 | 570 | 570 | 3,100 |
2021/09/08 | 576 | 576 | 570 | 570 | 3,500 |
2021/09/07 | 574 | 576 | 562 | 575 | 6,100 |
2021/09/06 | 574 | 575 | 567 | 567 | 3,600 |
2021/09/03 | 568 | 576 | 562 | 562 | 4,700 |
2021/09/02 | 579 | 579 | 568 | 568 | 2,500 |
2021/09/01 | 571 | 576 | 566 | 569 | 2,600 |
2021/08/31 | 571 | 571 | 569 | 571 | 2,500 |
2021/08/30 | 575 | 575 | 569 | 571 | 3,400 |
2021/08/27 | 563 | 569 | 559 | 569 | 6,300 |
2021/08/26 | 557 | 565 | 557 | 562 | 4,100 |
2021/08/25 | 568 | 568 | 555 | 556 | 26,400 |
2021/08/24 | 550 | 560 | 550 | 560 | 2,700 |
2021/08/23 | 545 | 550 | 541 | 550 | 4,800 |
2021/08/20 | 560 | 560 | 543 | 544 | 24,600 |
2021/08/19 | 556 | 567 | 556 | 560 | 9,000 |
2021/08/18 | 578 | 578 | 552 | 565 | 13,800 |
2021/08/17 | 590 | 590 | 578 | 578 | 4,100 |
2021/08/16 | 586 | 586 | 575 | 585 | 7,500 |
2021/08/13 | 581 | 598 | 578 | 585 | 8,300 |
2021/08/12 | 582 | 598 | 576 | 578 | 5,700 |
2021/08/11 | 589 | 590 | 582 | 582 | 2,300 |
2021/08/10 | 590 | 610 | 570 | 583 | 29,500 |
2021/08/06 | 620 | 620 | 595 | 597 | 13,700 |
2021/08/05 | 611 | 638 | 602 | 620 | 17,800 |
2021/08/04 | 621 | 635 | 604 | 622 | 22,600 |
2021/08/03 | 609 | 646 | 606 | 627 | 21,000 |
2021/08/02 | 623 | 623 | 588 | 609 | 11,400 |
2021/07/30 | 624 | 639 | 607 | 613 | 54,500 |
2021/07/29 | 627 | 638 | 605 | 630 | 72,000 |
2021/07/28 | 571 | 610 | 570 | 593 | 32,400 |
2021/07/27 | 573 | 573 | 560 | 568 | 8,700 |
2021/07/26 | 563 | 569 | 563 | 567 | 6,800 |
2021/07/21 | 567 | 583 | 556 | 556 | 26,400 |
2021/07/20 | 537 | 547 | 535 | 547 | 9,600 |
2021/07/19 | 535 | 537 | 531 | 536 | 4,200 |
2021/07/16 | 530 | 535 | 530 | 531 | 9,600 |
2021/07/15 | 537 | 537 | 532 | 535 | 8,700 |
2021/07/14 | 540 | 540 | 533 | 534 | 3,200 |
2021/07/13 | 535 | 542 | 533 | 534 | 7,700 |
2021/07/12 | 543 | 545 | 530 | 535 | 8,100 |
2021/07/09 | 527 | 527 | 515 | 525 | 9,200 |
2021/07/08 | 540 | 540 | 527 | 527 | 6,000 |
2021/07/07 | 540 | 540 | 530 | 532 | 10,000 |
2021/07/06 | 530 | 542 | 530 | 539 | 10,500 |
2021/07/05 | 539 | 539 | 527 | 529 | 15,100 |
2021/07/02 | 553 | 555 | 524 | 530 | 21,100 |
2021/07/01 | 575 | 575 | 545 | 553 | 12,500 |
2021/06/30 | 588 | 588 | 571 | 576 | 6,500 |
2021/06/29 | 583 | 589 | 583 | 588 | 5,800 |
2021/06/28 | 590 | 600 | 583 | 583 | 13,500 |
2021/06/25 | 599 | 599 | 577 | 584 | 29,300 |
2021/06/24 | 643 | 650 | 579 | 585 | 41,200 |
2021/06/23 | 653 | 653 | 650 | 650 | 2,600 |
2021/06/22 | 655 | 655 | 640 | 653 | 10,200 |
2021/06/21 | 633 | 655 | 631 | 645 | 31,600 |
2021/06/18 | 636 | 660 | 630 | 653 | 19,500 |
2021/06/17 | 641 | 644 | 631 | 639 | 14,500 |
2021/06/16 | 615 | 648 | 611 | 641 | 29,800 |
2021/06/15 | 610 | 615 | 609 | 615 | 3,800 |
2021/06/14 | 616 | 616 | 611 | 612 | 3,600 |
2021/06/11 | 619 | 626 | 614 | 614 | 6,100 |
2021/06/10 | 631 | 633 | 612 | 619 | 17,700 |
2021/06/09 | 605 | 614 | 605 | 611 | 13,900 |
2021/06/08 | 601 | 609 | 597 | 600 | 19,500 |
2021/06/07 | 608 | 611 | 599 | 599 | 17,300 |
2021/06/04 | 590 | 602 | 587 | 597 | 20,300 |
2021/06/03 | 581 | 587 | 572 | 587 | 22,500 |
2021/06/02 | 587 | 587 | 579 | 581 | 7,700 |
2021/06/01 | 587 | 587 | 583 | 587 | 1,700 |
2021/05/31 | 591 | 594 | 583 | 587 | 5,400 |
2021/05/28 | 591 | 597 | 590 | 591 | 6,700 |
2021/05/27 | 604 | 604 | 592 | 594 | 11,200 |
2021/05/26 | 592 | 599 | 591 | 594 | 5,600 |
2021/05/25 | 605 | 605 | 583 | 596 | 23,000 |
2021/05/24 | 600 | 601 | 593 | 595 | 2,400 |
2021/05/21 | 606 | 606 | 598 | 598 | 5,000 |
2021/05/20 | 582 | 613 | 582 | 606 | 8,400 |
2021/05/19 | 586 | 586 | 580 | 582 | 7,900 |
2021/05/18 | 577 | 586 | 577 | 586 | 2,400 |
2021/05/17 | 595 | 624 | 584 | 586 | 42,400 |
2021/05/14 | 540 | 577 | 540 | 575 | 17,400 |
2021/05/13 | 540 | 546 | 540 | 541 | 3,100 |
2021/05/12 | 546 | 546 | 540 | 540 | 5,900 |
2021/05/11 | 557 | 557 | 543 | 545 | 4,000 |
2021/05/10 | 552 | 560 | 552 | 557 | 12,600 |
2021/05/07 | 542 | 555 | 542 | 551 | 6,800 |
2021/05/06 | 550 | 550 | 548 | 548 | 8,400 |
2021/04/30 | 551 | 551 | 535 | 545 | 7,200 |
2021/04/28 | 544 | 558 | 543 | 551 | 4,900 |
2021/04/27 | 558 | 558 | 541 | 544 | 8,900 |
2021/04/26 | 558 | 558 | 543 | 551 | 11,900 |
2021/04/23 | 545 | 567 | 540 | 558 | 22,200 |
2021/04/22 | 569 | 573 | 552 | 555 | 18,000 |
2021/04/21 | 588 | 588 | 570 | 571 | 20,500 |
2021/04/20 | 592 | 592 | 582 | 582 | 9,500 |
2021/04/19 | 612 | 612 | 583 | 583 | 37,200 |
2021/04/16 | 627 | 627 | 611 | 612 | 9,600 |
2021/04/15 | 618 | 630 | 618 | 627 | 8,700 |
2021/04/14 | 608 | 620 | 608 | 620 | 10,000 |
2021/04/13 | 602 | 613 | 602 | 607 | 7,300 |
2021/04/12 | 609 | 611 | 605 | 605 | 12,400 |
2021/04/09 | 608 | 610 | 597 | 609 | 28,700 |
2021/04/08 | 640 | 646 | 600 | 605 | 113,500 |
2021/04/07 | 687 | 693 | 680 | 680 | 81,400 |
2021/04/06 | 700 | 701 | 673 | 683 | 51,300 |
2021/04/05 | 700 | 700 | 694 | 697 | 6,000 |
2021/04/02 | 698 | 698 | 691 | 697 | 10,500 |
2021/04/01 | 695 | 701 | 682 | 688 | 12,000 |
2021/03/31 | 685 | 702 | 684 | 693 | 44,900 |
2021/03/30 | 668 | 683 | 668 | 679 | 9,300 |
2021/03/29 | 690 | 705 | 677 | 677 | 112,600 |
2021/03/26 | 669 | 700 | 665 | 685 | 336,000 |
2021/03/25 | 704 | 704 | 704 | 704 | 178,500 |
2021/03/24 | 606 | 606 | 597 | 604 | 24,800 |
2021/03/23 | 616 | 616 | 604 | 610 | 40,100 |
2021/03/22 | 624 | 624 | 607 | 615 | 31,900 |
2021/03/19 | 632 | 632 | 615 | 618 | 16,900 |
2021/03/18 | 635 | 635 | 615 | 632 | 22,900 |
2021/03/17 | 619 | 657 | 615 | 635 | 100,900 |
2021/03/16 | 610 | 616 | 610 | 615 | 11,200 |
2021/03/15 | 607 | 615 | 605 | 613 | 32,700 |
2021/03/12 | 611 | 611 | 604 | 610 | 4,000 |
2021/03/11 | 615 | 615 | 602 | 611 | 9,600 |
2021/03/10 | 603 | 622 | 586 | 614 | 63,900 |
2021/03/09 | 615 | 620 | 595 | 595 | 37,800 |
2021/03/08 | 628 | 631 | 623 | 625 | 29,800 |
2021/03/05 | 628 | 631 | 622 | 628 | 18,000 |
2021/03/04 | 618 | 627 | 613 | 624 | 34,400 |
2021/03/03 | 616 | 636 | 616 | 630 | 42,000 |
2021/03/02 | 597 | 614 | 592 | 606 | 33,700 |
2021/03/01 | 600 | 601 | 590 | 600 | 46,600 |
2021/02/26 | 609 | 620 | 599 | 599 | 40,800 |
2021/02/25 | 654 | 654 | 626 | 629 | 39,800 |
2021/02/24 | 664 | 664 | 645 | 651 | 25,300 |
2021/02/22 | 669 | 669 | 663 | 668 | 7,200 |
2021/02/19 | 665 | 674 | 664 | 668 | 14,100 |
2021/02/18 | 670 | 675 | 660 | 665 | 23,100 |
2021/02/17 | 664 | 675 | 660 | 668 | 18,600 |
2021/02/16 | 670 | 673 | 660 | 668 | 9,200 |
2021/02/15 | 655 | 690 | 655 | 671 | 45,100 |
2021/02/12 | 660 | 660 | 649 | 659 | 47,100 |
2021/02/10 | 673 | 673 | 662 | 664 | 40,100 |
2021/02/09 | 695 | 703 | 673 | 673 | 50,000 |
2021/02/08 | 690 | 710 | 685 | 699 | 128,200 |
2021/02/05 | 660 | 686 | 652 | 682 | 98,700 |
2021/02/04 | 640 | 664 | 630 | 664 | 77,500 |
2021/02/03 | 660 | 660 | 636 | 638 | 137,100 |
2021/02/02 | 686 | 686 | 646 | 664 | 97,200 |
2021/02/01 | 750 | 769 | 681 | 685 | 248,000 |
2021/01/29 | 728 | 728 | 728 | 728 | 6,300 |
2021/01/28 | 628 | 628 | 628 | 628 | 4,200 |
2021/01/27 | 538 | 538 | 528 | 528 | 5,000 |
2021/01/26 | 539 | 539 | 528 | 534 | 4,000 |
2021/01/25 | 540 | 548 | 524 | 535 | 13,400 |
2021/01/22 | 540 | 542 | 531 | 536 | 38,400 |
2021/01/21 | 530 | 539 | 520 | 537 | 22,800 |
2021/01/20 | 512 | 530 | 509 | 530 | 5,200 |
2021/01/19 | 512 | 512 | 508 | 510 | 900 |
2021/01/18 | 506 | 514 | 506 | 512 | 1,000 |
2021/01/15 | 520 | 521 | 507 | 508 | 12,800 |
2021/01/14 | 520 | 520 | 518 | 520 | 3,900 |
2021/01/13 | 514 | 529 | 514 | 520 | 12,100 |
2021/01/12 | 515 | 525 | 514 | 514 | 17,100 |
2021/01/08 | 535 | 535 | 525 | 535 | 6,700 |
2021/01/07 | 536 | 536 | 535 | 535 | 2,600 |
2021/01/06 | 528 | 537 | 522 | 527 | 20,600 |
2021/01/05 | 541 | 541 | 532 | 538 | 1,700 |
2021/01/04 | 529 | 539 | 529 | 531 | 2,000 |