9913 日邦産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 472 | 472 | 472 | 472 | 2,000 | 429.09 |
| 1997-12-25 | 478 | 478 | 472 | 472 | 10,000 | 429.09 |
| 1997-12-24 | 479 | 479 | 479 | 479 | 1,000 | 435.46 |
| 1997-12-22 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1997-12-18 | 499 | 499 | 496 | 496 | 3,000 | 450.91 |
| 1997-12-17 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 1997-12-15 | 520 | 520 | 500 | 500 | 6,000 | 454.55 |
| 1997-12-12 | 531 | 531 | 520 | 520 | 8,000 | 472.73 |
| 1997-12-10 | 550 | 550 | 550 | 550 | 12,000 | 500 |
| 1997-12-09 | 562 | 562 | 550 | 550 | 15,000 | 500 |
| 1997-12-08 | 562 | 562 | 562 | 562 | 1,000 | 510.91 |
| 1997-12-04 | 565 | 565 | 565 | 565 | 1,000 | 513.64 |
| 1997-12-03 | 570 | 574 | 570 | 570 | 13,000 | 518.18 |
| 1997-12-02 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1997-12-01 | 580 | 590 | 580 | 590 | 2,000 | 536.36 |
| 1997-11-26 | 610 | 610 | 605 | 605 | 2,000 | 550 |
| 1997-11-25 | 650 | 650 | 610 | 610 | 3,000 | 554.55 |
| 1997-11-21 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1997-11-20 | 650 | 650 | 650 | 650 | 4,000 | 590.91 |
| 1997-11-13 | 650 | 650 | 650 | 650 | 13,000 | 590.91 |
| 1997-11-12 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1997-11-07 | 650 | 650 | 650 | 650 | 5,000 | 590.91 |
| 1997-11-06 | 675 | 675 | 675 | 675 | 2,000 | 613.64 |
| 1997-11-04 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1997-10-31 | 690 | 690 | 690 | 690 | 5,000 | 627.27 |
| 1997-10-29 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 1997-10-28 | 730 | 730 | 700 | 700 | 8,000 | 636.36 |
| 1997-10-27 | 735 | 735 | 735 | 735 | 2,000 | 668.18 |
| 1997-10-24 | 735 | 735 | 735 | 735 | 4,000 | 668.18 |
| 1997-10-22 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1997-10-21 | 727 | 735 | 700 | 735 | 9,000 | 668.18 |
| 1997-10-16 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1997-10-15 | 700 | 710 | 700 | 700 | 4,000 | 636.36 |
| 1997-10-13 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1997-10-09 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1997-10-08 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1997-10-07 | 738 | 738 | 738 | 738 | 1,000 | 670.91 |
| 1997-09-29 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1997-09-25 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 1997-09-24 | 730 | 740 | 730 | 730 | 6,000 | 663.64 |
| 1997-09-22 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1997-09-19 | 749 | 750 | 749 | 750 | 4,000 | 681.82 |
| 1997-09-17 | 750 | 750 | 750 | 750 | 5,000 | 681.82 |
| 1997-09-10 | 770 | 770 | 765 | 765 | 3,000 | 695.46 |
| 1997-09-08 | 755 | 755 | 751 | 751 | 3,000 | 682.73 |
| 1997-09-05 | 755 | 755 | 755 | 755 | 4,000 | 686.36 |
| 1997-09-01 | 775 | 775 | 775 | 775 | 1,000 | 704.55 |
| 1997-08-28 | 801 | 801 | 800 | 800 | 21,000 | 727.27 |
| 1997-08-26 | 819 | 819 | 819 | 819 | 1,000 | 744.55 |
| 1997-08-25 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1997-08-20 | 825 | 825 | 800 | 800 | 6,000 | 727.27 |
| 1997-08-19 | 845 | 845 | 820 | 820 | 5,000 | 745.46 |
| 1997-08-18 | 845 | 845 | 845 | 845 | 2,000 | 768.18 |
| 1997-08-12 | 845 | 845 | 845 | 845 | 1,000 | 768.18 |
| 1997-08-01 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1997-07-30 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1997-07-29 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1997-07-25 | 950 | 950 | 900 | 900 | 9,000 | 818.18 |
| 1997-07-24 | 910 | 910 | 900 | 900 | 3,000 | 818.18 |
| 1997-07-23 | 919 | 919 | 919 | 919 | 1,000 | 835.46 |
| 1997-07-18 | 929 | 929 | 929 | 929 | 1,000 | 844.55 |
| 1997-07-17 | 930 | 930 | 930 | 930 | 8,000 | 845.46 |
| 1997-07-15 | 1,000 | 1,000 | 990 | 990 | 2,000 | 900 |
| 1997-07-11 | 950 | 953 | 950 | 950 | 12,000 | 863.64 |
| 1997-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1997-07-01 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 936.36 |
| 1997-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1997-06-27 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 936.36 |
| 1997-06-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1997-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1997-06-20 | 1,040 | 1,050 | 1,030 | 1,050 | 5,000 | 954.55 |
| 1997-06-18 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 963.64 |
| 1997-06-16 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 945.46 |
| 1997-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1997-06-10 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 990.91 |
| 1997-06-06 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1997-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1997-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1997-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1997-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-05-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1997-05-27 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 954.55 |
| 1997-05-26 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 954.55 |
| 1997-05-23 | 1,100 | 1,140 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1997-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1997-05-21 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 1,000 |
| 1997-05-20 | 1,080 | 1,100 | 1,080 | 1,080 | 9,000 | 981.82 |
| 1997-05-19 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1997-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1997-05-15 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1997-05-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1997-05-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1997-05-09 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 954.55 |
| 1997-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-05-07 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 1,000 |
| 1997-05-06 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 990.91 |
| 1997-05-02 | 1,030 | 1,030 | 1,000 | 1,030 | 7,000 | 936.36 |
| 1997-04-30 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1997-04-25 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 | 972.73 |
| 1997-04-24 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1997-04-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1997-04-22 | 1,150 | 1,150 | 1,070 | 1,070 | 5,000 | 972.73 |
| 1997-04-21 | 1,050 | 1,090 | 1,050 | 1,090 | 11,000 | 990.91 |
| 1997-04-18 | 900 | 990 | 900 | 990 | 9,000 | 900 |
| 1997-04-17 | 890 | 890 | 890 | 890 | 1,000 | 809.09 |
| 1997-04-16 | 844 | 850 | 844 | 850 | 3,000 | 772.73 |
| 1997-04-15 | 810 | 810 | 805 | 805 | 3,000 | 731.82 |
| 1997-04-14 | 771 | 820 | 771 | 820 | 17,000 | 745.46 |
| 1997-04-11 | 800 | 800 | 750 | 761 | 19,000 | 691.82 |
| 1997-04-10 | 821 | 825 | 790 | 800 | 19,000 | 727.27 |
| 1997-04-09 | 862 | 865 | 810 | 820 | 30,000 | 745.46 |
| 1997-04-08 | 900 | 900 | 862 | 862 | 8,000 | 783.64 |
| 1997-04-07 | 929 | 929 | 890 | 895 | 13,000 | 813.64 |
| 1997-04-04 | 980 | 980 | 960 | 960 | 7,000 | 872.73 |
| 1997-04-03 | 1,010 | 1,010 | 980 | 980 | 8,000 | 890.91 |
| 1997-04-02 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1997-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1997-03-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1997-03-26 | 1,070 | 1,100 | 1,060 | 1,100 | 5,000 | 1,000 |
| 1997-03-25 | 1,070 | 1,110 | 1,070 | 1,070 | 8,000 | 972.73 |
| 1997-03-24 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1997-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1997-03-18 | 1,100 | 1,100 | 900 | 900 | 42,000 | 818.18 |
| 1997-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1997-03-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1997-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 981.82 |
| 1997-03-12 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 | 990.91 |
| 1997-03-11 | 1,080 | 1,080 | 1,060 | 1,080 | 10,000 | 981.82 |
| 1997-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1997-03-07 | 1,110 | 1,110 | 1,100 | 1,100 | 21,000 | 1,000 |
| 1997-03-05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-03-04 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1997-03-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1997-02-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1997-02-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1997-02-25 | 1,170 | 1,170 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1997-02-21 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 1,000 |
| 1997-02-20 | 1,110 | 1,110 | 1,090 | 1,100 | 24,000 | 1,000 |
| 1997-02-19 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-02-18 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 1,018.18 |
| 1997-02-17 | 1,120 | 1,140 | 1,100 | 1,140 | 9,000 | 1,036.36 |
| 1997-02-13 | 1,170 | 1,170 | 1,100 | 1,100 | 13,000 | 1,000 |
| 1997-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-02-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1997-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1997-02-04 | 1,250 | 1,320 | 1,250 | 1,300 | 16,000 | 1,181.82 |
| 1997-02-03 | 1,220 | 1,250 | 1,220 | 1,230 | 12,000 | 1,118.18 |
| 1997-01-31 | 1,180 | 1,200 | 1,150 | 1,200 | 12,000 | 1,090.91 |
| 1997-01-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1997-01-29 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-01-28 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1997-01-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,081.82 |
| 1997-01-24 | 1,200 | 1,200 | 1,180 | 1,190 | 10,000 | 1,081.82 |
| 1997-01-23 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 | 1,081.82 |
| 1997-01-22 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,090.91 |
| 1997-01-21 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1997-01-17 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1997-01-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1997-01-10 | 1,260 | 1,260 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1997-01-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1997-01-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
