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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,100 | 2,116 | 2,066 | 2,116 | 1,500 |
| 2024/12/27 | 2,092 | 2,120 | 2,071 | 2,100 | 2,900 |
| 2024/12/26 | 2,088 | 2,088 | 2,088 | 2,088 | 100 |
| 2024/12/25 | 2,068 | 2,093 | 2,068 | 2,092 | 1,500 |
| 2024/12/24 | 2,094 | 2,094 | 2,066 | 2,066 | 400 |
| 2024/12/23 | 2,081 | 2,090 | 2,081 | 2,090 | 1,700 |
| 2024/12/20 | 2,084 | 2,090 | 2,070 | 2,090 | 1,100 |
| 2024/12/19 | 2,093 | 2,093 | 2,074 | 2,083 | 400 |
| 2024/12/18 | 2,100 | 2,100 | 2,073 | 2,073 | 1,100 |
| 2024/12/17 | 2,124 | 2,124 | 2,059 | 2,082 | 900 |
| 2024/12/16 | 2,064 | 2,107 | 2,064 | 2,105 | 1,700 |
| 2024/12/13 | 2,115 | 2,115 | 2,034 | 2,078 | 1,800 |
| 2024/12/12 | 2,100 | 2,128 | 2,100 | 2,115 | 600 |
| 2024/12/11 | 2,082 | 2,082 | 2,080 | 2,081 | 700 |
| 2024/12/10 | 2,088 | 2,107 | 2,077 | 2,082 | 1,200 |
| 2024/12/09 | 2,114 | 2,121 | 2,108 | 2,110 | 1,500 |
| 2024/12/06 | 2,120 | 2,120 | 2,117 | 2,117 | 300 |
| 2024/12/05 | 2,120 | 2,131 | 2,118 | 2,120 | 3,100 |
| 2024/12/04 | 2,116 | 2,120 | 2,112 | 2,120 | 1,100 |
| 2024/12/03 | 2,154 | 2,154 | 2,066 | 2,066 | 500 |
| 2024/12/02 | 2,071 | 2,138 | 2,071 | 2,138 | 2,400 |
| 2024/11/29 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
| 2024/11/28 | 2,067 | 2,108 | 2,067 | 2,108 | 200 |
| 2024/11/27 | 2,109 | 2,109 | 2,080 | 2,080 | 700 |
| 2024/11/26 | 2,100 | 2,109 | 2,100 | 2,109 | 800 |
| 2024/11/25 | 2,074 | 2,085 | 2,035 | 2,085 | 900 |
| 2024/11/22 | 2,100 | 2,100 | 2,075 | 2,084 | 1,500 |
| 2024/11/21 | 2,073 | 2,073 | 2,073 | 2,073 | 100 |
| 2024/11/20 | 2,099 | 2,119 | 2,053 | 2,118 | 5,500 |
| 2024/11/19 | 2,100 | 2,110 | 2,053 | 2,082 | 4,900 |
| 2024/11/18 | 2,100 | 2,100 | 2,088 | 2,090 | 5,800 |
| 2024/11/15 | 2,048 | 2,130 | 2,004 | 2,110 | 14,100 |
| 2024/11/14 | 2,050 | 2,067 | 2,000 | 2,052 | 2,600 |
| 2024/11/13 | 2,098 | 2,098 | 2,054 | 2,054 | 200 |
| 2024/11/12 | 2,124 | 2,124 | 2,054 | 2,120 | 1,000 |
| 2024/11/11 | 2,096 | 2,120 | 2,056 | 2,093 | 22,900 |
| 2024/11/08 | 2,002 | 2,100 | 2,002 | 2,097 | 10,500 |
| 2024/11/07 | 2,058 | 2,058 | 2,045 | 2,045 | 900 |
| 2024/11/06 | 2,098 | 2,098 | 2,032 | 2,058 | 1,500 |
| 2024/11/05 | 2,100 | 2,100 | 2,079 | 2,098 | 3,400 |
| 2024/11/01 | 2,075 | 2,110 | 2,062 | 2,090 | 2,200 |
| 2024/10/30 | 2,032 | 2,111 | 2,028 | 2,100 | 2,400 |
| 2024/10/29 | 2,100 | 2,100 | 2,032 | 2,032 | 800 |
| 2024/10/28 | 2,115 | 2,115 | 2,100 | 2,100 | 1,900 |
| 2024/10/25 | 2,107 | 2,116 | 2,087 | 2,115 | 1,400 |
| 2024/10/24 | 2,110 | 2,119 | 2,100 | 2,113 | 2,400 |
| 2024/10/23 | 2,061 | 2,111 | 2,061 | 2,111 | 1,600 |
| 2024/10/22 | 2,065 | 2,065 | 2,026 | 2,061 | 900 |
| 2024/10/21 | 2,027 | 2,070 | 2,005 | 2,070 | 2,100 |
| 2024/10/18 | 2,006 | 2,050 | 1,974 | 2,027 | 3,400 |
| 2024/10/17 | 2,023 | 2,071 | 1,985 | 2,006 | 2,100 |
| 2024/10/16 | 2,050 | 2,068 | 2,050 | 2,068 | 300 |
| 2024/10/15 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2024/10/11 | 2,015 | 2,100 | 2,015 | 2,100 | 1,400 |
| 2024/10/10 | 2,023 | 2,023 | 2,020 | 2,020 | 400 |
| 2024/10/09 | 2,021 | 2,022 | 2,021 | 2,022 | 500 |
| 2024/10/08 | 2,019 | 2,020 | 2,019 | 2,020 | 1,200 |
| 2024/10/07 | 2,101 | 2,101 | 2,065 | 2,069 | 400 |
| 2024/10/04 | 2,142 | 2,142 | 2,100 | 2,101 | 2,200 |
| 2024/10/03 | 2,158 | 2,158 | 2,127 | 2,127 | 400 |
| 2024/10/02 | 2,130 | 2,160 | 2,111 | 2,158 | 4,400 |
| 2024/10/01 | 2,089 | 2,130 | 2,089 | 2,130 | 2,600 |
| 2024/09/30 | 1,976 | 2,120 | 1,976 | 2,089 | 8,000 |
| 2024/09/27 | 2,053 | 2,067 | 2,013 | 2,025 | 2,900 |
| 2024/09/26 | 2,056 | 2,072 | 2,022 | 2,043 | 1,100 |
| 2024/09/25 | 2,039 | 2,089 | 2,039 | 2,049 | 400 |
| 2024/09/24 | 2,074 | 2,092 | 2,005 | 2,087 | 1,100 |
| 2024/09/20 | 2,066 | 2,084 | 2,041 | 2,084 | 700 |
| 2024/09/19 | 2,105 | 2,105 | 2,070 | 2,070 | 600 |
| 2024/09/18 | 2,023 | 2,071 | 2,020 | 2,055 | 1,600 |
| 2024/09/17 | 2,085 | 2,094 | 2,016 | 2,020 | 1,700 |
| 2024/09/13 | 2,078 | 2,105 | 2,067 | 2,095 | 1,500 |
| 2024/09/12 | 2,080 | 2,100 | 2,031 | 2,090 | 2,400 |
| 2024/09/11 | 2,025 | 2,066 | 2,000 | 2,057 | 2,000 |
| 2024/09/10 | 2,037 | 2,062 | 2,013 | 2,013 | 600 |
| 2024/09/09 | 2,035 | 2,035 | 1,990 | 1,997 | 2,700 |
| 2024/09/06 | 2,050 | 2,079 | 2,030 | 2,035 | 2,700 |
| 2024/09/05 | 2,110 | 2,110 | 2,100 | 2,100 | 800 |
| 2024/09/04 | 2,140 | 2,150 | 2,100 | 2,111 | 4,400 |
| 2024/09/03 | 2,200 | 2,215 | 2,180 | 2,188 | 5,800 |
| 2024/09/02 | 2,179 | 2,198 | 2,151 | 2,198 | 5,900 |
| 2024/08/30 | 2,057 | 2,165 | 2,007 | 2,154 | 15,800 |
| 2024/08/29 | 2,036 | 2,081 | 1,991 | 2,057 | 12,400 |
| 2024/08/28 | 1,992 | 2,063 | 1,980 | 2,036 | 18,800 |
| 2024/08/27 | 2,005 | 2,010 | 1,990 | 1,998 | 2,600 |
| 2024/08/26 | 1,962 | 2,006 | 1,960 | 2,006 | 5,800 |
| 2024/08/23 | 1,962 | 2,001 | 1,951 | 1,985 | 4,500 |
| 2024/08/22 | 1,990 | 2,010 | 1,950 | 1,990 | 13,500 |
| 2024/08/21 | 1,865 | 2,015 | 1,860 | 1,990 | 18,900 |
| 2024/08/20 | 1,925 | 1,925 | 1,865 | 1,875 | 2,700 |
| 2024/08/19 | 1,885 | 1,968 | 1,855 | 1,925 | 11,800 |
| 2024/08/16 | 1,890 | 1,905 | 1,875 | 1,885 | 13,100 |
| 2024/08/15 | 1,873 | 1,920 | 1,873 | 1,900 | 4,700 |
| 2024/08/14 | 1,801 | 1,893 | 1,801 | 1,873 | 6,400 |
| 2024/08/13 | 1,727 | 1,810 | 1,710 | 1,791 | 25,200 |
| 2024/08/09 | 1,697 | 1,740 | 1,680 | 1,727 | 4,000 |
| 2024/08/08 | 1,603 | 1,709 | 1,600 | 1,691 | 11,400 |
| 2024/08/07 | 1,545 | 1,633 | 1,533 | 1,633 | 6,800 |
| 2024/08/06 | 1,479 | 1,718 | 1,479 | 1,550 | 20,600 |
| 2024/08/05 | 1,556 | 1,626 | 1,450 | 1,450 | 21,500 |
| 2024/08/02 | 1,596 | 1,610 | 1,578 | 1,581 | 7,200 |
| 2024/08/01 | 1,694 | 1,694 | 1,611 | 1,613 | 7,500 |
| 2024/07/31 | 1,708 | 1,708 | 1,685 | 1,704 | 4,300 |
| 2024/07/30 | 1,737 | 1,738 | 1,712 | 1,713 | 1,600 |
| 2024/07/29 | 1,747 | 1,763 | 1,717 | 1,738 | 2,700 |
| 2024/07/26 | 1,719 | 1,729 | 1,713 | 1,729 | 2,900 |
| 2024/07/25 | 1,727 | 1,745 | 1,705 | 1,721 | 8,200 |
| 2024/07/24 | 1,829 | 1,829 | 1,762 | 1,772 | 6,700 |
| 2024/07/23 | 1,823 | 1,826 | 1,812 | 1,826 | 3,100 |
| 2024/07/22 | 1,881 | 1,881 | 1,821 | 1,821 | 7,300 |
| 2024/07/19 | 1,924 | 1,924 | 1,890 | 1,896 | 2,100 |
| 2024/07/18 | 1,918 | 1,918 | 1,905 | 1,910 | 1,300 |
| 2024/07/17 | 1,926 | 1,926 | 1,906 | 1,925 | 4,400 |
| 2024/07/16 | 1,920 | 1,960 | 1,920 | 1,920 | 2,100 |
| 2024/07/12 | 1,920 | 1,921 | 1,910 | 1,920 | 2,500 |
| 2024/07/11 | 1,946 | 1,946 | 1,918 | 1,920 | 5,400 |
| 2024/07/10 | 1,936 | 1,936 | 1,922 | 1,931 | 1,000 |
| 2024/07/09 | 1,920 | 1,946 | 1,920 | 1,946 | 500 |
| 2024/07/08 | 1,931 | 1,931 | 1,920 | 1,920 | 1,000 |
| 2024/07/05 | 1,953 | 1,960 | 1,933 | 1,933 | 6,500 |
| 2024/07/04 | 1,917 | 1,955 | 1,916 | 1,946 | 5,200 |
| 2024/07/03 | 1,936 | 1,937 | 1,910 | 1,937 | 6,000 |
| 2024/07/02 | 1,934 | 1,944 | 1,934 | 1,944 | 1,500 |
| 2024/07/01 | 1,950 | 1,950 | 1,929 | 1,934 | 4,800 |
| 2024/06/28 | 1,921 | 1,955 | 1,921 | 1,921 | 300 |
| 2024/06/27 | 1,954 | 1,954 | 1,921 | 1,921 | 900 |
| 2024/06/26 | 1,900 | 1,954 | 1,900 | 1,954 | 6,500 |
| 2024/06/25 | 1,889 | 1,955 | 1,889 | 1,905 | 4,000 |
| 2024/06/24 | 1,902 | 1,902 | 1,885 | 1,889 | 1,400 |
| 2024/06/21 | 1,918 | 1,918 | 1,918 | 1,918 | 200 |
| 2024/06/20 | 1,908 | 1,918 | 1,908 | 1,918 | 600 |
| 2024/06/19 | 1,906 | 1,944 | 1,901 | 1,918 | 5,200 |
| 2024/06/18 | 1,953 | 1,956 | 1,912 | 1,912 | 4,400 |
| 2024/06/17 | 1,974 | 2,009 | 1,959 | 1,984 | 21,200 |
| 2024/06/14 | 1,999 | 2,030 | 1,964 | 2,024 | 21,600 |
| 2024/06/13 | 2,050 | 2,076 | 2,050 | 2,050 | 500 |
| 2024/06/12 | 2,048 | 2,048 | 2,046 | 2,046 | 1,100 |
| 2024/06/11 | 2,046 | 2,060 | 2,046 | 2,060 | 300 |
| 2024/06/10 | 2,057 | 2,087 | 2,050 | 2,087 | 3,300 |
| 2024/06/07 | 2,045 | 2,100 | 2,045 | 2,095 | 5,300 |
| 2024/06/06 | 2,062 | 2,062 | 2,035 | 2,051 | 2,000 |
| 2024/06/05 | 2,016 | 2,050 | 2,015 | 2,050 | 900 |
| 2024/06/04 | 2,031 | 2,031 | 2,016 | 2,016 | 600 |
| 2024/06/03 | 2,060 | 2,077 | 2,018 | 2,018 | 1,900 |
| 2024/05/31 | 2,010 | 2,050 | 2,010 | 2,048 | 4,100 |
| 2024/05/30 | 1,995 | 2,005 | 1,963 | 2,005 | 5,100 |
| 2024/05/29 | 1,966 | 2,006 | 1,966 | 1,991 | 6,000 |
| 2024/05/28 | 1,973 | 2,005 | 1,961 | 1,975 | 6,100 |
| 2024/05/27 | 2,020 | 2,020 | 1,988 | 1,988 | 2,400 |
| 2024/05/24 | 1,985 | 2,019 | 1,984 | 2,019 | 2,500 |
| 2024/05/23 | 2,006 | 2,020 | 1,995 | 2,009 | 5,100 |
| 2024/05/22 | 1,994 | 2,006 | 1,984 | 2,006 | 4,700 |
| 2024/05/21 | 1,981 | 2,000 | 1,981 | 1,994 | 2,200 |
| 2024/05/20 | 1,961 | 2,009 | 1,961 | 1,994 | 8,700 |
| 2024/05/17 | 1,963 | 2,016 | 1,963 | 1,999 | 10,100 |
| 2024/05/16 | 1,978 | 2,003 | 1,976 | 1,983 | 15,200 |
| 2024/05/15 | 2,013 | 2,049 | 1,993 | 2,001 | 14,900 |
| 2024/05/14 | 2,040 | 2,064 | 2,012 | 2,031 | 5,200 |
| 2024/05/13 | 2,065 | 2,084 | 1,994 | 2,056 | 10,400 |
| 2024/05/10 | 2,008 | 2,058 | 2,008 | 2,040 | 4,800 |
| 2024/05/09 | 2,061 | 2,061 | 2,011 | 2,043 | 3,100 |
| 2024/05/08 | 2,053 | 2,095 | 2,003 | 2,062 | 8,900 |
| 2024/05/07 | 2,194 | 2,200 | 2,021 | 2,068 | 26,500 |
| 2024/05/02 | 1,998 | 2,189 | 1,940 | 2,185 | 12,000 |
| 2024/05/01 | 1,953 | 2,020 | 1,913 | 1,994 | 6,100 |
| 2024/04/30 | 1,930 | 2,012 | 1,930 | 1,969 | 9,600 |
| 2024/04/26 | 2,028 | 2,028 | 1,803 | 1,924 | 36,100 |
| 2024/04/25 | 2,198 | 2,198 | 2,030 | 2,040 | 34,500 |
| 2024/04/24 | 2,003 | 2,199 | 2,003 | 2,190 | 24,700 |
| 2024/04/23 | 1,921 | 2,002 | 1,921 | 1,998 | 19,600 |
| 2024/04/22 | 1,836 | 1,905 | 1,836 | 1,905 | 9,000 |
| 2024/04/19 | 1,829 | 1,849 | 1,800 | 1,811 | 11,300 |
| 2024/04/18 | 1,765 | 1,824 | 1,761 | 1,824 | 7,500 |
| 2024/04/17 | 1,738 | 1,760 | 1,737 | 1,758 | 8,600 |
| 2024/04/16 | 1,726 | 1,741 | 1,718 | 1,738 | 7,800 |
| 2024/04/15 | 1,723 | 1,726 | 1,711 | 1,726 | 5,200 |
| 2024/04/12 | 1,722 | 1,730 | 1,715 | 1,730 | 3,800 |
| 2024/04/11 | 1,705 | 1,724 | 1,705 | 1,717 | 4,400 |
| 2024/04/10 | 1,699 | 1,714 | 1,699 | 1,714 | 8,400 |
| 2024/04/09 | 1,698 | 1,699 | 1,676 | 1,693 | 8,800 |
| 2024/04/08 | 1,646 | 1,691 | 1,645 | 1,689 | 13,700 |
| 2024/04/05 | 1,608 | 1,628 | 1,608 | 1,623 | 2,000 |
| 2024/04/04 | 1,620 | 1,620 | 1,605 | 1,609 | 3,100 |
| 2024/04/03 | 1,601 | 1,619 | 1,600 | 1,600 | 3,000 |
| 2024/04/02 | 1,618 | 1,618 | 1,582 | 1,613 | 6,200 |
| 2024/04/01 | 1,612 | 1,618 | 1,593 | 1,616 | 13,200 |
| 2024/03/29 | 1,608 | 1,634 | 1,608 | 1,616 | 3,000 |
| 2024/03/28 | 1,601 | 1,629 | 1,558 | 1,613 | 25,400 |
| 2024/03/27 | 1,720 | 1,720 | 1,669 | 1,669 | 42,700 |
| 2024/03/26 | 1,701 | 1,740 | 1,687 | 1,690 | 33,500 |
| 2024/03/25 | 1,685 | 1,760 | 1,665 | 1,701 | 80,700 |
| 2024/03/22 | 1,564 | 1,565 | 1,559 | 1,565 | 2,100 |
| 2024/03/21 | 1,530 | 1,560 | 1,530 | 1,560 | 5,400 |
| 2024/03/19 | 1,504 | 1,519 | 1,504 | 1,519 | 2,300 |
| 2024/03/18 | 1,491 | 1,508 | 1,491 | 1,492 | 1,000 |
| 2024/03/15 | 1,471 | 1,475 | 1,464 | 1,475 | 600 |
| 2024/03/14 | 1,467 | 1,471 | 1,450 | 1,471 | 2,600 |
| 2024/03/13 | 1,465 | 1,467 | 1,465 | 1,467 | 600 |
| 2024/03/12 | 1,462 | 1,462 | 1,455 | 1,459 | 4,400 |
| 2024/03/11 | 1,495 | 1,496 | 1,465 | 1,483 | 3,600 |
| 2024/03/08 | 1,508 | 1,515 | 1,508 | 1,515 | 700 |
| 2024/03/07 | 1,517 | 1,527 | 1,510 | 1,511 | 2,300 |
| 2024/03/06 | 1,522 | 1,534 | 1,521 | 1,528 | 1,400 |
| 2024/03/05 | 1,518 | 1,525 | 1,513 | 1,513 | 2,100 |
| 2024/03/04 | 1,521 | 1,545 | 1,507 | 1,519 | 4,600 |
| 2024/03/01 | 1,549 | 1,550 | 1,530 | 1,530 | 1,700 |
| 2024/02/29 | 1,570 | 1,575 | 1,532 | 1,532 | 2,800 |
| 2024/02/28 | 1,547 | 1,569 | 1,541 | 1,569 | 900 |
| 2024/02/27 | 1,562 | 1,574 | 1,535 | 1,538 | 3,000 |
| 2024/02/26 | 1,532 | 1,568 | 1,520 | 1,545 | 3,600 |
| 2024/02/22 | 1,532 | 1,538 | 1,532 | 1,538 | 2,600 |
| 2024/02/21 | 1,561 | 1,561 | 1,538 | 1,538 | 4,000 |
| 2024/02/20 | 1,585 | 1,585 | 1,558 | 1,568 | 3,200 |
| 2024/02/19 | 1,586 | 1,586 | 1,571 | 1,585 | 2,400 |
| 2024/02/16 | 1,580 | 1,590 | 1,574 | 1,589 | 5,100 |
| 2024/02/15 | 1,562 | 1,579 | 1,538 | 1,579 | 4,600 |
| 2024/02/14 | 1,527 | 1,564 | 1,527 | 1,550 | 4,000 |
| 2024/02/13 | 1,554 | 1,580 | 1,541 | 1,550 | 3,800 |
| 2024/02/09 | 1,568 | 1,568 | 1,545 | 1,556 | 2,200 |
| 2024/02/08 | 1,572 | 1,572 | 1,554 | 1,568 | 5,900 |
| 2024/02/07 | 1,534 | 1,582 | 1,534 | 1,570 | 3,300 |
| 2024/02/06 | 1,580 | 1,580 | 1,517 | 1,547 | 8,700 |
| 2024/02/05 | 1,538 | 1,588 | 1,538 | 1,580 | 19,100 |
| 2024/02/02 | 1,540 | 1,553 | 1,530 | 1,530 | 3,500 |
| 2024/02/01 | 1,507 | 1,525 | 1,502 | 1,525 | 2,300 |
| 2024/01/31 | 1,513 | 1,516 | 1,500 | 1,512 | 4,500 |
| 2024/01/30 | 1,518 | 1,523 | 1,501 | 1,513 | 3,300 |
| 2024/01/29 | 1,508 | 1,539 | 1,500 | 1,518 | 5,000 |
| 2024/01/26 | 1,519 | 1,527 | 1,499 | 1,508 | 3,900 |
| 2024/01/25 | 1,514 | 1,538 | 1,514 | 1,519 | 4,600 |
| 2024/01/24 | 1,481 | 1,528 | 1,481 | 1,514 | 7,300 |
| 2024/01/23 | 1,515 | 1,535 | 1,481 | 1,481 | 14,600 |
| 2024/01/22 | 1,485 | 1,620 | 1,482 | 1,513 | 120,300 |
| 2024/01/19 | 1,484 | 1,484 | 1,433 | 1,483 | 13,000 |
| 2024/01/18 | 1,462 | 1,473 | 1,451 | 1,473 | 9,300 |
| 2024/01/17 | 1,415 | 1,467 | 1,415 | 1,464 | 20,500 |
| 2024/01/16 | 1,396 | 1,415 | 1,390 | 1,415 | 5,200 |
| 2024/01/15 | 1,405 | 1,405 | 1,395 | 1,396 | 3,000 |
| 2024/01/12 | 1,410 | 1,415 | 1,408 | 1,409 | 1,900 |
| 2024/01/11 | 1,405 | 1,413 | 1,405 | 1,406 | 2,000 |
| 2024/01/10 | 1,417 | 1,417 | 1,400 | 1,400 | 2,600 |
| 2024/01/09 | 1,410 | 1,414 | 1,403 | 1,403 | 2,300 |
| 2024/01/05 | 1,410 | 1,410 | 1,396 | 1,409 | 3,200 |
| 2024/01/04 | 1,400 | 1,409 | 1,371 | 1,404 | 2,000 |