9913 日邦産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 150 | 150 | 145 | 150 | 5,000 | 136.36 |
| 2001-12-27 | 155 | 155 | 145 | 145 | 20,000 | 131.82 |
| 2001-12-26 | 145 | 145 | 145 | 145 | 2,000 | 131.82 |
| 2001-12-25 | 157 | 157 | 145 | 145 | 34,000 | 131.82 |
| 2001-12-21 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 2001-12-20 | 150 | 150 | 140 | 150 | 8,000 | 136.36 |
| 2001-12-19 | 145 | 150 | 145 | 150 | 6,000 | 136.36 |
| 2001-12-18 | 150 | 150 | 145 | 150 | 6,000 | 136.36 |
| 2001-12-17 | 150 | 150 | 150 | 150 | 3,000 | 136.36 |
| 2001-12-14 | 145 | 150 | 145 | 150 | 2,000 | 136.36 |
| 2001-12-13 | 140 | 155 | 140 | 155 | 29,000 | 140.91 |
| 2001-12-12 | 150 | 150 | 145 | 145 | 2,000 | 131.82 |
| 2001-12-11 | 160 | 160 | 160 | 160 | 1,000 | 145.46 |
| 2001-12-10 | 150 | 170 | 150 | 160 | 29,000 | 145.46 |
| 2001-12-07 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 2001-12-06 | 150 | 150 | 145 | 150 | 4,000 | 136.36 |
| 2001-12-05 | 150 | 150 | 140 | 150 | 12,000 | 136.36 |
| 2001-12-04 | 150 | 160 | 150 | 150 | 23,000 | 136.36 |
| 2001-12-03 | 160 | 165 | 150 | 155 | 13,000 | 140.91 |
| 2001-11-30 | 165 | 165 | 160 | 165 | 10,000 | 150 |
| 2001-11-29 | 166 | 168 | 165 | 165 | 7,000 | 150 |
| 2001-11-28 | 167 | 169 | 167 | 169 | 2,000 | 153.64 |
| 2001-11-27 | 173 | 173 | 168 | 168 | 30,000 | 152.73 |
| 2001-11-26 | 168 | 175 | 168 | 170 | 20,000 | 154.55 |
| 2001-11-22 | 170 | 175 | 170 | 170 | 9,000 | 154.55 |
| 2001-11-21 | 168 | 175 | 168 | 168 | 15,000 | 152.73 |
| 2001-11-20 | 180 | 180 | 168 | 168 | 12,000 | 152.73 |
| 2001-11-19 | 170 | 170 | 167 | 170 | 8,000 | 154.55 |
| 2001-11-16 | 170 | 175 | 170 | 175 | 14,000 | 159.09 |
| 2001-11-15 | 170 | 175 | 170 | 170 | 61,000 | 154.55 |
| 2001-11-14 | 170 | 175 | 170 | 170 | 6,000 | 154.55 |
| 2001-11-13 | 170 | 175 | 170 | 170 | 4,000 | 154.55 |
| 2001-11-12 | 170 | 170 | 170 | 170 | 2,000 | 154.55 |
| 2001-11-09 | 170 | 170 | 170 | 170 | 1,000 | 154.55 |
| 2001-11-08 | 175 | 185 | 170 | 185 | 17,000 | 168.18 |
| 2001-11-07 | 190 | 200 | 175 | 180 | 27,000 | 163.64 |
| 2001-11-06 | 190 | 190 | 190 | 190 | 5,000 | 172.73 |
| 2001-11-05 | 195 | 195 | 190 | 190 | 5,000 | 172.73 |
| 2001-11-02 | 190 | 200 | 190 | 200 | 3,000 | 181.82 |
| 2001-11-01 | 215 | 215 | 195 | 210 | 9,000 | 190.91 |
| 2001-10-31 | 225 | 235 | 215 | 220 | 8,000 | 200 |
| 2001-10-30 | 215 | 235 | 215 | 235 | 69,000 | 213.64 |
| 2001-10-29 | 224 | 224 | 210 | 215 | 15,000 | 195.46 |
| 2001-10-26 | 230 | 230 | 220 | 220 | 5,000 | 200 |
| 2001-10-25 | 240 | 243 | 235 | 235 | 11,000 | 213.64 |
| 2001-10-24 | 245 | 245 | 240 | 240 | 4,000 | 218.18 |
| 2001-10-23 | 245 | 250 | 240 | 245 | 10,000 | 222.73 |
| 2001-10-22 | 255 | 270 | 240 | 250 | 68,000 | 227.27 |
| 2001-10-19 | 210 | 260 | 210 | 260 | 76,000 | 236.36 |
| 2001-10-18 | 205 | 210 | 205 | 210 | 15,000 | 190.91 |
| 2001-10-17 | 200 | 205 | 195 | 200 | 61,000 | 181.82 |
| 2001-10-16 | 195 | 204 | 190 | 200 | 49,000 | 181.82 |
| 2001-10-15 | 200 | 200 | 200 | 200 | 2,000 | 181.82 |
| 2001-10-12 | 200 | 205 | 200 | 200 | 9,000 | 181.82 |
| 2001-10-11 | 200 | 200 | 200 | 200 | 2,000 | 181.82 |
| 2001-10-10 | 200 | 200 | 200 | 200 | 2,000 | 181.82 |
| 2001-10-09 | 200 | 200 | 200 | 200 | 2,000 | 181.82 |
| 2001-10-05 | 200 | 200 | 200 | 200 | 1,000 | 181.82 |
| 2001-10-04 | 200 | 200 | 200 | 200 | 1,000 | 181.82 |
| 2001-10-03 | 175 | 195 | 175 | 195 | 28,000 | 177.27 |
| 2001-10-02 | 180 | 180 | 170 | 180 | 2,000 | 163.64 |
| 2001-10-01 | 175 | 185 | 175 | 185 | 2,000 | 168.18 |
| 2001-09-28 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 2001-09-27 | 195 | 195 | 180 | 185 | 5,000 | 168.18 |
| 2001-09-26 | 190 | 190 | 185 | 190 | 5,000 | 172.73 |
| 2001-09-25 | 190 | 200 | 190 | 195 | 6,000 | 177.27 |
| 2001-09-21 | 200 | 200 | 195 | 195 | 3,000 | 177.27 |
| 2001-09-20 | 200 | 200 | 200 | 200 | 6,000 | 181.82 |
| 2001-09-19 | 200 | 200 | 200 | 200 | 2,000 | 181.82 |
| 2001-09-18 | 185 | 200 | 185 | 189 | 28,000 | 171.82 |
| 2001-09-17 | 185 | 195 | 180 | 185 | 24,000 | 168.18 |
| 2001-09-14 | 195 | 195 | 190 | 190 | 4,000 | 172.73 |
| 2001-09-13 | 190 | 195 | 190 | 195 | 4,000 | 177.27 |
| 2001-09-12 | 200 | 200 | 185 | 195 | 7,000 | 177.27 |
| 2001-09-11 | 220 | 220 | 210 | 210 | 3,000 | 190.91 |
| 2001-09-10 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 2001-09-07 | 220 | 220 | 215 | 220 | 4,000 | 200 |
| 2001-09-06 | 220 | 220 | 210 | 220 | 20,000 | 200 |
| 2001-09-05 | 220 | 220 | 220 | 220 | 4,000 | 200 |
| 2001-09-04 | 220 | 222 | 220 | 222 | 6,000 | 201.82 |
| 2001-09-03 | 225 | 229 | 220 | 225 | 8,000 | 204.55 |
| 2001-08-31 | 230 | 230 | 225 | 225 | 2,000 | 204.55 |
| 2001-08-30 | 225 | 230 | 225 | 230 | 6,000 | 209.09 |
| 2001-08-29 | 230 | 230 | 225 | 230 | 27,000 | 209.09 |
| 2001-08-28 | 235 | 235 | 230 | 230 | 3,000 | 209.09 |
| 2001-08-27 | 240 | 240 | 230 | 230 | 4,000 | 209.09 |
| 2001-08-24 | 240 | 240 | 225 | 235 | 4,000 | 213.64 |
| 2001-08-23 | 230 | 230 | 230 | 230 | 2,000 | 209.09 |
| 2001-08-22 | 230 | 230 | 230 | 230 | 2,000 | 209.09 |
| 2001-08-21 | 230 | 235 | 230 | 235 | 24,000 | 213.64 |
| 2001-08-20 | 230 | 230 | 230 | 230 | 1,000 | 209.09 |
| 2001-08-17 | 235 | 240 | 235 | 240 | 2,000 | 218.18 |
| 2001-08-16 | 235 | 240 | 230 | 235 | 8,000 | 213.64 |
| 2001-08-15 | 230 | 240 | 230 | 240 | 2,000 | 218.18 |
| 2001-08-14 | 235 | 235 | 235 | 235 | 1,000 | 213.64 |
| 2001-08-13 | 245 | 245 | 245 | 245 | 2,000 | 222.73 |
| 2001-08-10 | 220 | 240 | 220 | 240 | 9,000 | 218.18 |
| 2001-08-09 | 240 | 240 | 240 | 240 | 3,000 | 218.18 |
| 2001-08-08 | 240 | 250 | 240 | 245 | 15,000 | 222.73 |
| 2001-08-07 | 245 | 255 | 245 | 255 | 3,000 | 231.82 |
| 2001-08-06 | 255 | 255 | 245 | 255 | 9,000 | 231.82 |
| 2001-08-03 | 260 | 270 | 255 | 260 | 10,000 | 236.36 |
| 2001-08-02 | 270 | 275 | 260 | 270 | 17,000 | 245.46 |
| 2001-08-01 | 265 | 265 | 260 | 265 | 8,000 | 240.91 |
| 2001-07-31 | 259 | 260 | 250 | 260 | 10,000 | 236.36 |
| 2001-07-30 | 260 | 260 | 255 | 255 | 6,000 | 231.82 |
| 2001-07-27 | 270 | 275 | 260 | 275 | 28,000 | 250 |
| 2001-07-26 | 265 | 265 | 265 | 265 | 1,000 | 240.91 |
| 2001-07-25 | 270 | 270 | 260 | 265 | 6,000 | 240.91 |
| 2001-07-24 | 270 | 270 | 260 | 260 | 10,000 | 236.36 |
| 2001-07-23 | 275 | 280 | 270 | 270 | 4,000 | 245.46 |
| 2001-07-19 | 290 | 290 | 280 | 280 | 17,000 | 254.55 |
| 2001-07-18 | 285 | 289 | 281 | 281 | 8,000 | 255.46 |
| 2001-07-17 | 285 | 285 | 285 | 285 | 2,000 | 259.09 |
| 2001-07-16 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 2001-07-13 | 295 | 295 | 290 | 290 | 2,000 | 263.64 |
| 2001-07-12 | 295 | 300 | 285 | 295 | 10,000 | 268.18 |
| 2001-07-11 | 295 | 295 | 285 | 290 | 13,000 | 263.64 |
| 2001-07-10 | 276 | 285 | 275 | 285 | 10,000 | 259.09 |
| 2001-07-09 | 295 | 295 | 280 | 280 | 8,000 | 254.55 |
| 2001-07-06 | 300 | 300 | 295 | 300 | 9,000 | 272.73 |
| 2001-07-05 | 305 | 305 | 300 | 300 | 4,000 | 272.73 |
| 2001-07-04 | 314 | 315 | 310 | 310 | 3,000 | 281.82 |
| 2001-07-03 | 305 | 305 | 305 | 305 | 2,000 | 277.27 |
| 2001-07-02 | 305 | 305 | 305 | 305 | 1,000 | 277.27 |
| 2001-06-29 | 300 | 305 | 295 | 305 | 12,000 | 277.27 |
| 2001-06-28 | 285 | 300 | 285 | 290 | 12,000 | 263.64 |
| 2001-06-27 | 265 | 280 | 265 | 270 | 13,000 | 245.46 |
| 2001-06-26 | 250 | 270 | 250 | 270 | 45,000 | 245.46 |
| 2001-06-25 | 255 | 265 | 250 | 260 | 27,000 | 236.36 |
| 2001-06-22 | 270 | 281 | 258 | 271 | 7,000 | 246.36 |
| 2001-06-21 | 280 | 290 | 270 | 280 | 10,000 | 254.55 |
| 2001-06-20 | 310 | 310 | 290 | 290 | 12,000 | 263.64 |
| 2001-06-19 | 326 | 326 | 310 | 310 | 10,000 | 281.82 |
| 2001-06-18 | 334 | 334 | 325 | 325 | 3,000 | 295.46 |
| 2001-06-15 | 330 | 333 | 330 | 333 | 7,000 | 302.73 |
| 2001-06-14 | 330 | 335 | 330 | 330 | 7,000 | 300 |
| 2001-06-13 | 330 | 340 | 330 | 330 | 7,000 | 300 |
| 2001-06-12 | 340 | 340 | 330 | 330 | 2,000 | 300 |
| 2001-06-11 | 345 | 345 | 340 | 340 | 4,000 | 309.09 |
| 2001-06-08 | 315 | 345 | 315 | 345 | 12,000 | 313.64 |
| 2001-06-07 | 310 | 315 | 310 | 315 | 5,000 | 286.36 |
| 2001-06-06 | 315 | 315 | 315 | 315 | 4,000 | 286.36 |
| 2001-06-05 | 315 | 315 | 310 | 315 | 9,000 | 286.36 |
| 2001-06-04 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 2001-06-01 | 310 | 315 | 310 | 315 | 4,000 | 286.36 |
| 2001-05-31 | 315 | 320 | 305 | 310 | 12,000 | 281.82 |
| 2001-05-30 | 341 | 350 | 295 | 325 | 50,000 | 295.46 |
| 2001-05-29 | 360 | 365 | 340 | 345 | 53,000 | 313.64 |
| 2001-05-28 | 355 | 360 | 350 | 350 | 25,000 | 318.18 |
| 2001-05-25 | 345 | 350 | 336 | 350 | 13,000 | 318.18 |
| 2001-05-24 | 330 | 333 | 330 | 333 | 9,000 | 302.73 |
| 2001-05-23 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 2001-05-22 | 330 | 335 | 330 | 330 | 5,000 | 300 |
| 2001-05-21 | 337 | 337 | 333 | 336 | 3,000 | 305.46 |
| 2001-05-18 | 335 | 337 | 335 | 335 | 7,000 | 304.55 |
| 2001-05-17 | 334 | 338 | 334 | 338 | 4,000 | 307.27 |
| 2001-05-16 | 336 | 336 | 336 | 336 | 2,000 | 305.46 |
| 2001-05-15 | 336 | 339 | 336 | 339 | 2,000 | 308.18 |
| 2001-05-14 | 338 | 340 | 336 | 336 | 5,000 | 305.46 |
| 2001-05-11 | 340 | 345 | 335 | 338 | 18,000 | 307.27 |
| 2001-05-10 | 320 | 350 | 320 | 340 | 41,000 | 309.09 |
| 2001-05-09 | 310 | 315 | 310 | 310 | 8,000 | 281.82 |
| 2001-05-08 | 303 | 310 | 303 | 305 | 12,000 | 277.27 |
| 2001-05-07 | 295 | 300 | 295 | 300 | 3,000 | 272.73 |
| 2001-05-02 | 289 | 290 | 289 | 290 | 9,000 | 263.64 |
| 2001-05-01 | 275 | 285 | 270 | 276 | 16,000 | 250.91 |
| 2001-04-27 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 2001-04-26 | 265 | 265 | 265 | 265 | 1,000 | 240.91 |
| 2001-04-25 | 265 | 265 | 265 | 265 | 4,000 | 240.91 |
| 2001-04-24 | 265 | 265 | 265 | 265 | 3,000 | 240.91 |
| 2001-04-23 | 270 | 270 | 270 | 270 | 1,000 | 245.46 |
| 2001-04-20 | 270 | 270 | 270 | 270 | 1,000 | 245.46 |
| 2001-04-19 | 266 | 268 | 266 | 266 | 3,000 | 241.82 |
| 2001-04-18 | 250 | 280 | 250 | 270 | 11,000 | 245.46 |
| 2001-04-17 | 249 | 251 | 249 | 251 | 3,000 | 228.18 |
| 2001-04-16 | 249 | 249 | 245 | 246 | 18,000 | 223.64 |
| 2001-04-13 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2001-04-12 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2001-04-11 | 249 | 249 | 249 | 249 | 1,000 | 226.36 |
| 2001-04-10 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2001-04-09 | 246 | 246 | 240 | 240 | 3,000 | 218.18 |
| 2001-04-06 | 253 | 253 | 246 | 246 | 4,000 | 223.64 |
| 2001-04-05 | 240 | 250 | 240 | 248 | 10,000 | 225.46 |
| 2001-04-04 | 250 | 250 | 250 | 250 | 2,000 | 227.27 |
| 2001-04-03 | 240 | 240 | 240 | 240 | 2,000 | 218.18 |
| 2001-04-02 | 255 | 255 | 250 | 250 | 2,000 | 227.27 |
| 2001-03-30 | 255 | 255 | 250 | 250 | 4,000 | 227.27 |
| 2001-03-29 | 250 | 254 | 250 | 254 | 2,000 | 230.91 |
| 2001-03-28 | 260 | 260 | 245 | 254 | 9,000 | 230.91 |
| 2001-03-27 | 280 | 280 | 260 | 260 | 7,000 | 236.36 |
| 2001-03-26 | 260 | 265 | 260 | 260 | 5,000 | 236.36 |
| 2001-03-23 | 245 | 260 | 245 | 260 | 7,000 | 236.36 |
| 2001-03-22 | 240 | 245 | 240 | 245 | 6,000 | 222.73 |
| 2001-03-21 | 250 | 250 | 235 | 235 | 6,000 | 213.64 |
| 2001-03-19 | 240 | 240 | 240 | 240 | 1,000 | 218.18 |
| 2001-03-16 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2001-03-15 | 245 | 245 | 225 | 240 | 8,000 | 218.18 |
| 2001-03-14 | 255 | 255 | 245 | 245 | 3,000 | 222.73 |
| 2001-03-13 | 245 | 245 | 245 | 245 | 2,000 | 222.73 |
| 2001-03-12 | 260 | 260 | 250 | 250 | 3,000 | 227.27 |
| 2001-03-09 | 255 | 280 | 255 | 265 | 36,000 | 240.91 |
| 2001-03-08 | 235 | 265 | 230 | 264 | 54,000 | 240 |
| 2001-03-07 | 230 | 230 | 230 | 230 | 1,000 | 209.09 |
| 2001-03-06 | 230 | 230 | 230 | 230 | 3,000 | 209.09 |
| 2001-03-05 | 235 | 235 | 230 | 230 | 3,000 | 209.09 |
| 2001-03-02 | 239 | 240 | 235 | 240 | 5,000 | 218.18 |
| 2001-03-01 | 240 | 240 | 240 | 240 | 1,000 | 218.18 |
| 2001-02-28 | 230 | 230 | 230 | 230 | 1,000 | 209.09 |
| 2001-02-27 | 240 | 240 | 235 | 235 | 2,000 | 213.64 |
| 2001-02-26 | 230 | 230 | 230 | 230 | 6,000 | 209.09 |
| 2001-02-23 | 230 | 235 | 230 | 235 | 6,000 | 213.64 |
| 2001-02-22 | 230 | 230 | 230 | 230 | 5,000 | 209.09 |
| 2001-02-21 | 230 | 230 | 225 | 225 | 2,000 | 204.55 |
| 2001-02-20 | 230 | 230 | 230 | 230 | 4,000 | 209.09 |
| 2001-02-19 | 235 | 235 | 230 | 230 | 6,000 | 209.09 |
| 2001-02-16 | 226 | 230 | 226 | 230 | 2,000 | 209.09 |
| 2001-02-15 | 230 | 230 | 230 | 230 | 1,000 | 209.09 |
| 2001-02-14 | 225 | 227 | 225 | 225 | 8,000 | 204.55 |
| 2001-02-13 | 227 | 227 | 225 | 225 | 3,000 | 204.55 |
| 2001-02-09 | 226 | 227 | 225 | 226 | 5,000 | 205.46 |
| 2001-02-08 | 235 | 235 | 235 | 235 | 8,000 | 213.64 |
| 2001-02-07 | 215 | 240 | 215 | 235 | 10,000 | 213.64 |
| 2001-02-06 | 225 | 230 | 220 | 220 | 7,000 | 200 |
| 2001-02-05 | 230 | 235 | 230 | 230 | 6,000 | 209.09 |
| 2001-02-02 | 235 | 235 | 227 | 230 | 4,000 | 209.09 |
| 2001-02-01 | 235 | 235 | 225 | 230 | 5,000 | 209.09 |
| 2001-01-31 | 226 | 235 | 225 | 230 | 6,000 | 209.09 |
| 2001-01-30 | 220 | 230 | 220 | 230 | 8,000 | 209.09 |
| 2001-01-29 | 225 | 225 | 220 | 220 | 10,000 | 200 |
| 2001-01-26 | 210 | 220 | 210 | 220 | 2,000 | 200 |
| 2001-01-25 | 210 | 220 | 205 | 215 | 16,000 | 195.46 |
| 2001-01-24 | 210 | 210 | 200 | 205 | 10,000 | 186.36 |
| 2001-01-23 | 215 | 215 | 205 | 210 | 8,000 | 190.91 |
| 2001-01-22 | 220 | 220 | 215 | 215 | 5,000 | 195.46 |
| 2001-01-19 | 210 | 215 | 210 | 215 | 2,000 | 195.46 |
| 2001-01-18 | 205 | 205 | 205 | 205 | 1,000 | 186.36 |
| 2001-01-17 | 200 | 205 | 200 | 205 | 3,000 | 186.36 |
| 2001-01-16 | 200 | 200 | 200 | 200 | 1,000 | 181.82 |
| 2001-01-15 | 200 | 200 | 190 | 200 | 8,000 | 181.82 |
| 2001-01-12 | 200 | 200 | 200 | 200 | 2,000 | 181.82 |
| 2001-01-11 | 210 | 210 | 195 | 195 | 5,000 | 177.27 |
| 2001-01-10 | 210 | 210 | 210 | 210 | 2,000 | 190.91 |
| 2001-01-09 | 215 | 220 | 210 | 210 | 4,000 | 190.91 |
| 2001-01-05 | 220 | 220 | 220 | 220 | 1,000 | 200 |
| 2001-01-04 | 225 | 225 | 225 | 225 | 1,000 | 204.55 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
