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 |
---|---|---|---|---|---|
2022/12/30 | 704 | 705 | 703 | 705 | 3,900 |
2022/12/29 | 696 | 702 | 696 | 700 | 7,400 |
2022/12/28 | 701 | 701 | 692 | 693 | 3,100 |
2022/12/27 | 702 | 703 | 697 | 698 | 3,500 |
2022/12/26 | 699 | 703 | 695 | 700 | 5,300 |
2022/12/23 | 687 | 698 | 680 | 698 | 22,100 |
2022/12/22 | 715 | 715 | 700 | 712 | 6,400 |
2022/12/21 | 700 | 703 | 693 | 703 | 8,200 |
2022/12/20 | 710 | 712 | 700 | 702 | 13,400 |
2022/12/19 | 722 | 722 | 709 | 715 | 5,400 |
2022/12/16 | 718 | 719 | 715 | 715 | 700 |
2022/12/15 | 715 | 718 | 711 | 718 | 1,700 |
2022/12/14 | 710 | 724 | 710 | 713 | 700 |
2022/12/13 | 710 | 715 | 709 | 710 | 22,700 |
2022/12/12 | 711 | 720 | 711 | 711 | 5,800 |
2022/12/09 | 724 | 724 | 712 | 719 | 7,200 |
2022/12/08 | 719 | 732 | 716 | 723 | 1,500 |
2022/12/07 | 711 | 716 | 710 | 715 | 4,000 |
2022/12/06 | 730 | 733 | 709 | 709 | 4,100 |
2022/12/05 | 738 | 738 | 729 | 729 | 3,200 |
2022/12/02 | 734 | 740 | 732 | 739 | 1,700 |
2022/12/01 | 736 | 738 | 730 | 731 | 8,600 |
2022/11/30 | 742 | 742 | 734 | 736 | 9,400 |
2022/11/29 | 742 | 742 | 736 | 741 | 16,100 |
2022/11/28 | 739 | 743 | 739 | 742 | 13,300 |
2022/11/25 | 730 | 741 | 730 | 739 | 18,800 |
2022/11/24 | 720 | 735 | 719 | 735 | 27,300 |
2022/11/22 | 710 | 720 | 710 | 720 | 13,900 |
2022/11/21 | 705 | 717 | 705 | 711 | 19,600 |
2022/11/18 | 711 | 711 | 702 | 705 | 7,800 |
2022/11/17 | 712 | 712 | 700 | 712 | 6,600 |
2022/11/16 | 717 | 717 | 704 | 712 | 13,100 |
2022/11/15 | 707 | 715 | 707 | 714 | 7,700 |
2022/11/14 | 702 | 710 | 702 | 707 | 4,500 |
2022/11/11 | 713 | 713 | 700 | 703 | 19,000 |
2022/11/10 | 696 | 700 | 695 | 697 | 9,800 |
2022/11/09 | 702 | 706 | 700 | 703 | 17,600 |
2022/11/08 | 713 | 713 | 701 | 702 | 11,000 |
2022/11/07 | 717 | 742 | 685 | 702 | 47,900 |
2022/11/04 | 684 | 710 | 680 | 702 | 19,800 |
2022/11/02 | 679 | 684 | 676 | 684 | 17,600 |
2022/11/01 | 673 | 678 | 673 | 675 | 2,400 |
2022/10/31 | 678 | 678 | 675 | 676 | 900 |
2022/10/28 | 677 | 677 | 673 | 674 | 12,900 |
2022/10/27 | 681 | 681 | 670 | 676 | 16,200 |
2022/10/26 | 670 | 683 | 669 | 683 | 14,100 |
2022/10/25 | 683 | 683 | 664 | 680 | 8,700 |
2022/10/24 | 679 | 681 | 678 | 681 | 1,700 |
2022/10/21 | 677 | 679 | 677 | 678 | 1,100 |
2022/10/20 | 677 | 677 | 677 | 677 | 100 |
2022/10/19 | 676 | 678 | 676 | 678 | 1,000 |
2022/10/18 | 676 | 676 | 669 | 669 | 1,300 |
2022/10/17 | 668 | 671 | 665 | 665 | 1,300 |
2022/10/14 | 670 | 675 | 667 | 667 | 1,200 |
2022/10/13 | 677 | 677 | 670 | 670 | 800 |
2022/10/12 | 684 | 684 | 666 | 683 | 3,800 |
2022/10/11 | 684 | 684 | 682 | 684 | 2,000 |
2022/10/07 | 684 | 685 | 684 | 684 | 900 |
2022/10/06 | 676 | 684 | 676 | 684 | 1,900 |
2022/10/05 | 684 | 684 | 676 | 683 | 3,100 |
2022/10/04 | 672 | 674 | 670 | 674 | 2,300 |
2022/10/03 | 659 | 674 | 659 | 669 | 2,000 |
2022/09/30 | 659 | 665 | 659 | 659 | 9,800 |
2022/09/29 | 670 | 673 | 659 | 669 | 11,400 |
2022/09/28 | 675 | 683 | 665 | 667 | 2,700 |
2022/09/27 | 680 | 680 | 653 | 675 | 4,800 |
2022/09/26 | 676 | 680 | 670 | 680 | 2,000 |
2022/09/22 | 678 | 678 | 672 | 672 | 3,300 |
2022/09/21 | 679 | 680 | 674 | 678 | 1,500 |
2022/09/20 | 681 | 685 | 681 | 681 | 2,300 |
2022/09/16 | 689 | 689 | 677 | 685 | 700 |
2022/09/15 | 679 | 689 | 679 | 682 | 2,300 |
2022/09/14 | 673 | 679 | 671 | 679 | 700 |
2022/09/13 | 678 | 678 | 678 | 678 | 500 |
2022/09/12 | 682 | 687 | 680 | 684 | 2,300 |
2022/09/09 | 674 | 682 | 674 | 682 | 1,400 |
2022/09/08 | 673 | 680 | 672 | 678 | 4,400 |
2022/09/07 | 677 | 677 | 669 | 669 | 200 |
2022/09/06 | 676 | 679 | 669 | 679 | 2,900 |
2022/09/05 | 662 | 678 | 662 | 674 | 3,600 |
2022/09/02 | 665 | 666 | 661 | 665 | 6,400 |
2022/09/01 | 671 | 674 | 660 | 665 | 8,000 |
2022/08/31 | 666 | 670 | 665 | 670 | 2,200 |
2022/08/30 | 675 | 675 | 660 | 666 | 5,400 |
2022/08/29 | 666 | 670 | 664 | 669 | 7,700 |
2022/08/26 | 670 | 676 | 670 | 673 | 8,800 |
2022/08/25 | 674 | 675 | 668 | 670 | 12,500 |
2022/08/24 | 665 | 670 | 665 | 670 | 3,500 |
2022/08/23 | 672 | 678 | 668 | 669 | 4,600 |
2022/08/22 | 677 | 691 | 676 | 677 | 5,500 |
2022/08/19 | 689 | 689 | 681 | 681 | 7,600 |
2022/08/18 | 688 | 693 | 687 | 688 | 10,600 |
2022/08/17 | 690 | 700 | 685 | 690 | 13,100 |
2022/08/16 | 670 | 689 | 670 | 687 | 11,100 |
2022/08/15 | 656 | 683 | 656 | 670 | 20,200 |
2022/08/12 | 655 | 659 | 654 | 655 | 6,000 |
2022/08/10 | 661 | 661 | 650 | 655 | 16,600 |
2022/08/09 | 678 | 679 | 661 | 665 | 20,400 |
2022/08/08 | 690 | 690 | 678 | 684 | 18,900 |
2022/08/05 | 696 | 699 | 688 | 690 | 13,000 |
2022/08/04 | 725 | 728 | 691 | 704 | 38,800 |
2022/08/03 | 730 | 739 | 729 | 738 | 10,600 |
2022/08/02 | 733 | 742 | 732 | 732 | 5,100 |
2022/08/01 | 747 | 759 | 728 | 742 | 24,100 |
2022/07/29 | 785 | 791 | 747 | 760 | 32,900 |
2022/07/28 | 790 | 792 | 780 | 790 | 13,800 |
2022/07/27 | 794 | 797 | 779 | 790 | 19,800 |
2022/07/26 | 783 | 794 | 774 | 794 | 29,000 |
2022/07/25 | 829 | 830 | 783 | 798 | 93,500 |
2022/07/22 | 766 | 784 | 765 | 784 | 28,100 |
2022/07/21 | 765 | 771 | 763 | 765 | 19,300 |
2022/07/20 | 779 | 780 | 763 | 772 | 53,900 |
2022/07/19 | 761 | 787 | 756 | 764 | 95,300 |
2022/07/15 | 763 | 794 | 760 | 763 | 234,000 |
2022/07/14 | 716 | 781 | 716 | 776 | 896,200 |
2022/07/13 | 678 | 681 | 676 | 681 | 2,200 |
2022/07/12 | 681 | 683 | 679 | 680 | 1,300 |
2022/07/11 | 684 | 684 | 683 | 683 | 2,700 |
2022/07/08 | 679 | 683 | 678 | 683 | 600 |
2022/07/07 | 676 | 679 | 674 | 679 | 5,800 |
2022/07/06 | 685 | 685 | 676 | 679 | 2,700 |
2022/07/05 | 689 | 689 | 675 | 689 | 9,700 |
2022/07/04 | 678 | 679 | 673 | 679 | 11,500 |
2022/07/01 | 693 | 694 | 654 | 654 | 9,900 |
2022/06/30 | 687 | 700 | 684 | 697 | 3,800 |
2022/06/29 | 690 | 695 | 685 | 687 | 8,800 |
2022/06/28 | 685 | 685 | 677 | 680 | 2,100 |
2022/06/27 | 689 | 689 | 679 | 686 | 2,700 |
2022/06/24 | 703 | 703 | 660 | 673 | 42,100 |
2022/06/23 | 703 | 703 | 665 | 693 | 23,000 |
2022/06/22 | 707 | 708 | 692 | 697 | 7,500 |
2022/06/21 | 689 | 707 | 686 | 699 | 11,500 |
2022/06/20 | 673 | 673 | 671 | 671 | 3,400 |
2022/06/17 | 661 | 681 | 661 | 673 | 5,000 |
2022/06/16 | 676 | 680 | 667 | 679 | 4,900 |
2022/06/15 | 677 | 689 | 676 | 676 | 2,700 |
2022/06/14 | 693 | 702 | 675 | 686 | 5,100 |
2022/06/13 | 705 | 708 | 703 | 708 | 500 |
2022/06/10 | 704 | 715 | 704 | 712 | 7,900 |
2022/06/09 | 697 | 699 | 695 | 699 | 14,000 |
2022/06/08 | 680 | 692 | 679 | 688 | 11,700 |
2022/06/07 | 683 | 683 | 677 | 682 | 3,300 |
2022/06/06 | 670 | 683 | 670 | 683 | 2,100 |
2022/06/03 | 669 | 684 | 666 | 677 | 25,400 |
2022/06/02 | 680 | 680 | 669 | 669 | 4,600 |
2022/05/31 | 675 | 675 | 665 | 665 | 1,000 |
2022/05/30 | 675 | 678 | 665 | 665 | 3,200 |
2022/05/27 | 685 | 685 | 675 | 675 | 2,200 |
2022/05/26 | 667 | 680 | 667 | 680 | 3,400 |
2022/05/25 | 684 | 685 | 666 | 666 | 14,900 |
2022/05/24 | 678 | 683 | 673 | 683 | 5,500 |
2022/05/23 | 679 | 679 | 677 | 678 | 900 |
2022/05/20 | 678 | 679 | 669 | 679 | 2,900 |
2022/05/19 | 670 | 679 | 660 | 665 | 7,200 |
2022/05/18 | 660 | 680 | 660 | 680 | 4,100 |
2022/05/17 | 662 | 670 | 661 | 670 | 400 |
2022/05/16 | 666 | 679 | 658 | 666 | 7,400 |
2022/05/13 | 639 | 666 | 639 | 656 | 7,300 |
2022/05/12 | 644 | 645 | 630 | 630 | 1,800 |
2022/05/11 | 644 | 655 | 643 | 654 | 1,800 |
2022/05/10 | 641 | 643 | 633 | 643 | 500 |
2022/05/09 | 635 | 641 | 631 | 641 | 800 |
2022/05/06 | 640 | 644 | 640 | 644 | 800 |
2022/05/02 | 631 | 640 | 631 | 640 | 1,900 |
2022/04/28 | 637 | 644 | 637 | 644 | 9,300 |
2022/04/27 | 664 | 666 | 649 | 657 | 5,900 |
2022/04/26 | 647 | 664 | 642 | 664 | 8,200 |
2022/04/25 | 677 | 677 | 654 | 665 | 20,900 |
2022/04/22 | 643 | 647 | 639 | 647 | 1,900 |
2022/04/21 | 634 | 651 | 634 | 647 | 1,600 |
2022/04/20 | 633 | 640 | 626 | 640 | 11,400 |
2022/04/19 | 650 | 650 | 639 | 643 | 2,100 |
2022/04/18 | 645 | 646 | 636 | 642 | 1,700 |
2022/04/15 | 650 | 652 | 646 | 647 | 1,000 |
2022/04/14 | 650 | 650 | 638 | 642 | 11,900 |
2022/04/13 | 654 | 666 | 644 | 659 | 16,900 |
2022/04/12 | 649 | 649 | 640 | 644 | 800 |
2022/04/11 | 650 | 652 | 644 | 652 | 1,500 |
2022/04/08 | 646 | 650 | 643 | 644 | 5,200 |
2022/04/07 | 651 | 652 | 650 | 652 | 500 |
2022/04/06 | 654 | 664 | 654 | 660 | 1,800 |
2022/04/05 | 669 | 669 | 651 | 656 | 2,600 |
2022/04/04 | 656 | 663 | 655 | 660 | 3,200 |
2022/04/01 | 658 | 666 | 658 | 666 | 1,100 |
2022/03/31 | 654 | 667 | 654 | 658 | 2,000 |
2022/03/30 | 661 | 663 | 656 | 657 | 1,900 |
2022/03/29 | 664 | 683 | 664 | 667 | 5,200 |
2022/03/28 | 670 | 690 | 670 | 674 | 6,500 |
2022/03/25 | 679 | 679 | 661 | 674 | 9,800 |
2022/03/24 | 653 | 673 | 645 | 673 | 12,000 |
2022/03/23 | 656 | 658 | 654 | 654 | 3,400 |
2022/03/22 | 655 | 661 | 655 | 659 | 2,900 |
2022/03/18 | 654 | 662 | 652 | 655 | 1,600 |
2022/03/17 | 653 | 662 | 645 | 654 | 3,000 |
2022/03/16 | 646 | 658 | 638 | 653 | 14,400 |
2022/03/15 | 650 | 651 | 645 | 646 | 4,000 |
2022/03/14 | 670 | 670 | 648 | 648 | 3,600 |
2022/03/11 | 658 | 671 | 651 | 670 | 2,800 |
2022/03/10 | 679 | 679 | 658 | 658 | 700 |
2022/03/09 | 652 | 674 | 652 | 660 | 4,700 |
2022/03/08 | 641 | 672 | 641 | 659 | 15,000 |
2022/03/07 | 655 | 670 | 633 | 644 | 17,000 |
2022/03/04 | 681 | 682 | 657 | 675 | 27,000 |
2022/03/03 | 691 | 692 | 683 | 685 | 5,000 |
2022/03/02 | 694 | 699 | 686 | 691 | 9,000 |
2022/03/01 | 705 | 705 | 693 | 700 | 8,000 |
2022/02/28 | 705 | 707 | 688 | 707 | 15,800 |
2022/02/25 | 711 | 718 | 679 | 699 | 23,000 |
2022/02/24 | 671 | 717 | 671 | 705 | 49,500 |
2022/02/22 | 700 | 706 | 637 | 678 | 232,100 |
2022/02/21 | 698 | 754 | 666 | 730 | 390,200 |
2022/02/18 | 657 | 660 | 654 | 654 | 800 |
2022/02/17 | 658 | 658 | 658 | 658 | 700 |
2022/02/16 | 673 | 673 | 658 | 658 | 3,200 |
2022/02/15 | 676 | 676 | 671 | 671 | 400 |
2022/02/14 | 673 | 676 | 657 | 676 | 4,800 |
2022/02/10 | 683 | 683 | 675 | 675 | 1,600 |
2022/02/09 | 665 | 685 | 665 | 685 | 2,100 |
2022/02/08 | 658 | 673 | 658 | 670 | 1,800 |
2022/02/07 | 659 | 672 | 657 | 661 | 9,300 |
2022/02/04 | 656 | 679 | 656 | 674 | 4,200 |
2022/02/03 | 663 | 664 | 656 | 656 | 4,100 |
2022/02/02 | 660 | 660 | 656 | 658 | 6,700 |
2022/02/01 | 678 | 679 | 666 | 666 | 9,400 |
2022/01/31 | 689 | 699 | 677 | 677 | 9,200 |
2022/01/28 | 690 | 696 | 690 | 691 | 1,500 |
2022/01/27 | 699 | 700 | 680 | 698 | 12,200 |
2022/01/26 | 704 | 704 | 695 | 695 | 3,500 |
2022/01/25 | 702 | 702 | 686 | 697 | 8,400 |
2022/01/24 | 672 | 689 | 672 | 689 | 7,100 |
2022/01/21 | 689 | 695 | 672 | 682 | 8,400 |
2022/01/20 | 702 | 707 | 701 | 704 | 4,400 |
2022/01/19 | 707 | 713 | 692 | 706 | 7,000 |
2022/01/18 | 720 | 720 | 700 | 707 | 5,300 |
2022/01/17 | 698 | 725 | 698 | 720 | 21,400 |
2022/01/14 | 693 | 702 | 688 | 698 | 13,700 |
2022/01/13 | 699 | 699 | 687 | 697 | 2,100 |
2022/01/12 | 692 | 705 | 692 | 705 | 1,500 |
2022/01/11 | 691 | 700 | 684 | 700 | 13,400 |
2022/01/07 | 694 | 702 | 694 | 698 | 10,700 |
2022/01/06 | 691 | 713 | 690 | 700 | 12,300 |
2022/01/05 | 708 | 708 | 698 | 703 | 11,700 |
2022/01/04 | 720 | 720 | 693 | 709 | 39,100 |