9913 日邦産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 2003-12-29 | 395 | 420 | 395 | 420 | 15,000 | 381.82 |
| 2003-12-26 | 388 | 400 | 388 | 400 | 9,000 | 363.64 |
| 2003-12-25 | 386 | 400 | 386 | 390 | 21,000 | 354.55 |
| 2003-12-24 | 399 | 399 | 385 | 385 | 13,000 | 350 |
| 2003-12-22 | 392 | 395 | 392 | 395 | 9,000 | 359.09 |
| 2003-12-19 | 391 | 395 | 391 | 395 | 6,000 | 359.09 |
| 2003-12-18 | 390 | 395 | 390 | 395 | 7,000 | 359.09 |
| 2003-12-17 | 410 | 410 | 400 | 405 | 15,000 | 368.18 |
| 2003-12-16 | 415 | 415 | 405 | 415 | 5,000 | 377.27 |
| 2003-12-15 | 434 | 434 | 425 | 425 | 7,000 | 386.36 |
| 2003-12-12 | 434 | 434 | 425 | 430 | 28,000 | 390.91 |
| 2003-12-11 | 430 | 430 | 429 | 430 | 9,000 | 390.91 |
| 2003-12-10 | 420 | 425 | 419 | 423 | 32,000 | 384.55 |
| 2003-12-09 | 390 | 435 | 390 | 420 | 29,000 | 381.82 |
| 2003-12-08 | 388 | 394 | 385 | 388 | 11,000 | 352.73 |
| 2003-12-05 | 385 | 388 | 385 | 388 | 2,000 | 352.73 |
| 2003-12-04 | 385 | 385 | 385 | 385 | 2,000 | 350 |
| 2003-12-03 | 383 | 385 | 381 | 385 | 6,000 | 350 |
| 2003-12-02 | 386 | 386 | 380 | 380 | 9,000 | 345.46 |
| 2003-12-01 | 385 | 386 | 380 | 386 | 4,000 | 350.91 |
| 2003-11-28 | 395 | 395 | 390 | 395 | 4,000 | 359.09 |
| 2003-11-27 | 406 | 410 | 405 | 405 | 4,000 | 368.18 |
| 2003-11-26 | 392 | 395 | 392 | 395 | 2,000 | 359.09 |
| 2003-11-25 | 390 | 395 | 390 | 395 | 3,000 | 359.09 |
| 2003-11-21 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 2003-11-20 | 355 | 360 | 353 | 360 | 13,000 | 327.27 |
| 2003-11-19 | 341 | 350 | 341 | 350 | 8,000 | 318.18 |
| 2003-11-18 | 365 | 365 | 340 | 350 | 5,000 | 318.18 |
| 2003-11-17 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 2003-11-14 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 2003-11-13 | 375 | 385 | 372 | 380 | 4,000 | 345.46 |
| 2003-11-12 | 390 | 395 | 355 | 365 | 14,000 | 331.82 |
| 2003-11-11 | 397 | 401 | 391 | 395 | 30,000 | 359.09 |
| 2003-11-10 | 410 | 419 | 400 | 400 | 22,000 | 363.64 |
| 2003-11-07 | 433 | 433 | 425 | 425 | 11,000 | 386.36 |
| 2003-11-06 | 430 | 433 | 430 | 430 | 5,000 | 390.91 |
| 2003-11-05 | 431 | 434 | 425 | 425 | 41,000 | 386.36 |
| 2003-11-04 | 430 | 435 | 430 | 435 | 59,000 | 395.46 |
| 2003-10-31 | 429 | 430 | 429 | 430 | 13,000 | 390.91 |
| 2003-10-30 | 430 | 435 | 430 | 430 | 5,000 | 390.91 |
| 2003-10-29 | 439 | 439 | 430 | 430 | 17,000 | 390.91 |
| 2003-10-28 | 440 | 440 | 425 | 430 | 30,000 | 390.91 |
| 2003-10-27 | 470 | 470 | 420 | 440 | 27,000 | 400 |
| 2003-10-24 | 475 | 475 | 465 | 466 | 4,000 | 423.64 |
| 2003-10-23 | 465 | 475 | 465 | 469 | 15,000 | 426.36 |
| 2003-10-22 | 465 | 474 | 465 | 470 | 6,000 | 427.27 |
| 2003-10-21 | 460 | 470 | 460 | 470 | 12,000 | 427.27 |
| 2003-10-20 | 455 | 460 | 455 | 459 | 3,000 | 417.27 |
| 2003-10-17 | 445 | 455 | 445 | 450 | 4,000 | 409.09 |
| 2003-10-16 | 457 | 470 | 410 | 435 | 67,000 | 395.46 |
| 2003-10-15 | 461 | 461 | 461 | 461 | 1,000 | 419.09 |
| 2003-10-14 | 465 | 466 | 457 | 460 | 16,000 | 418.18 |
| 2003-10-10 | 466 | 468 | 457 | 465 | 9,000 | 422.73 |
| 2003-10-09 | 466 | 466 | 465 | 466 | 3,000 | 423.64 |
| 2003-10-08 | 466 | 466 | 465 | 465 | 7,000 | 422.73 |
| 2003-10-07 | 462 | 466 | 460 | 462 | 12,000 | 420 |
| 2003-10-06 | 461 | 466 | 455 | 465 | 18,000 | 422.73 |
| 2003-10-03 | 465 | 466 | 465 | 465 | 4,000 | 422.73 |
| 2003-10-02 | 470 | 470 | 465 | 465 | 6,000 | 422.73 |
| 2003-10-01 | 465 | 467 | 465 | 465 | 4,000 | 422.73 |
| 2003-09-30 | 503 | 503 | 460 | 470 | 47,000 | 427.27 |
| 2003-09-29 | 518 | 525 | 500 | 503 | 69,000 | 457.27 |
| 2003-09-26 | 502 | 503 | 502 | 503 | 8,000 | 457.27 |
| 2003-09-25 | 505 | 509 | 500 | 503 | 14,000 | 457.27 |
| 2003-09-24 | 503 | 515 | 500 | 503 | 93,000 | 457.27 |
| 2003-09-22 | 499 | 500 | 490 | 495 | 30,000 | 450 |
| 2003-09-19 | 480 | 505 | 475 | 500 | 72,000 | 454.55 |
| 2003-09-18 | 450 | 480 | 449 | 475 | 46,000 | 431.82 |
| 2003-09-17 | 441 | 448 | 441 | 445 | 28,000 | 404.55 |
| 2003-09-16 | 440 | 442 | 440 | 442 | 23,000 | 401.82 |
| 2003-09-12 | 440 | 445 | 440 | 445 | 4,000 | 404.55 |
| 2003-09-11 | 439 | 440 | 439 | 440 | 13,000 | 400 |
| 2003-09-10 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 2003-09-09 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 2003-09-08 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 2003-09-05 | 450 | 451 | 440 | 440 | 16,000 | 400 |
| 2003-09-04 | 450 | 451 | 450 | 450 | 3,000 | 409.09 |
| 2003-09-03 | 451 | 455 | 450 | 450 | 13,000 | 409.09 |
| 2003-09-02 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2003-09-01 | 460 | 460 | 445 | 460 | 14,000 | 418.18 |
| 2003-08-29 | 455 | 456 | 455 | 455 | 8,000 | 413.64 |
| 2003-08-28 | 454 | 460 | 450 | 454 | 17,000 | 412.73 |
| 2003-08-27 | 440 | 455 | 440 | 450 | 26,000 | 409.09 |
| 2003-08-26 | 431 | 439 | 430 | 439 | 11,000 | 399.09 |
| 2003-08-25 | 440 | 454 | 430 | 430 | 7,000 | 390.91 |
| 2003-08-22 | 430 | 431 | 430 | 430 | 5,000 | 390.91 |
| 2003-08-21 | 429 | 430 | 429 | 430 | 8,000 | 390.91 |
| 2003-08-20 | 428 | 430 | 428 | 430 | 4,000 | 390.91 |
| 2003-08-19 | 430 | 432 | 430 | 432 | 2,000 | 392.73 |
| 2003-08-18 | 420 | 430 | 420 | 430 | 2,000 | 390.91 |
| 2003-08-15 | 419 | 425 | 416 | 425 | 6,000 | 386.36 |
| 2003-08-14 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 2003-08-13 | 414 | 415 | 414 | 415 | 22,000 | 377.27 |
| 2003-08-12 | 414 | 420 | 414 | 415 | 33,000 | 377.27 |
| 2003-08-11 | 410 | 415 | 405 | 415 | 9,000 | 377.27 |
| 2003-08-08 | 415 | 416 | 410 | 415 | 8,000 | 377.27 |
| 2003-08-07 | 410 | 415 | 410 | 415 | 8,000 | 377.27 |
| 2003-08-06 | 415 | 416 | 415 | 415 | 10,000 | 377.27 |
| 2003-08-05 | 416 | 416 | 416 | 416 | 1,000 | 378.18 |
| 2003-08-04 | 415 | 434 | 415 | 434 | 4,000 | 394.55 |
| 2003-08-01 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 2003-07-31 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 2003-07-30 | 428 | 440 | 428 | 440 | 3,000 | 400 |
| 2003-07-29 | 440 | 440 | 437 | 437 | 3,000 | 397.27 |
| 2003-07-28 | 430 | 435 | 430 | 430 | 5,000 | 390.91 |
| 2003-07-25 | 414 | 420 | 414 | 416 | 8,000 | 378.18 |
| 2003-07-24 | 414 | 415 | 414 | 415 | 16,000 | 377.27 |
| 2003-07-23 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 2003-07-22 | 415 | 415 | 415 | 415 | 34,000 | 377.27 |
| 2003-07-18 | 415 | 415 | 414 | 415 | 19,000 | 377.27 |
| 2003-07-17 | 435 | 445 | 420 | 425 | 8,000 | 386.36 |
| 2003-07-16 | 426 | 430 | 425 | 425 | 4,000 | 386.36 |
| 2003-07-15 | 459 | 460 | 435 | 435 | 29,000 | 395.46 |
| 2003-07-14 | 420 | 450 | 420 | 450 | 24,000 | 409.09 |
| 2003-07-11 | 415 | 420 | 415 | 420 | 4,000 | 381.82 |
| 2003-07-10 | 415 | 417 | 415 | 415 | 126,000 | 377.27 |
| 2003-07-09 | 414 | 418 | 414 | 415 | 19,000 | 377.27 |
| 2003-07-08 | 419 | 419 | 414 | 415 | 6,000 | 377.27 |
| 2003-07-07 | 415 | 415 | 414 | 415 | 12,000 | 377.27 |
| 2003-07-04 | 415 | 418 | 412 | 415 | 30,000 | 377.27 |
| 2003-07-03 | 420 | 425 | 417 | 420 | 19,000 | 381.82 |
| 2003-07-02 | 416 | 420 | 415 | 420 | 13,000 | 381.82 |
| 2003-07-01 | 408 | 420 | 408 | 415 | 25,000 | 377.27 |
| 2003-06-30 | 410 | 410 | 403 | 409 | 14,000 | 371.82 |
| 2003-06-27 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2003-06-26 | 410 | 411 | 410 | 410 | 9,000 | 372.73 |
| 2003-06-25 | 410 | 414 | 410 | 411 | 5,000 | 373.64 |
| 2003-06-24 | 410 | 411 | 400 | 400 | 13,000 | 363.64 |
| 2003-06-23 | 409 | 410 | 406 | 410 | 28,000 | 372.73 |
| 2003-06-20 | 408 | 410 | 408 | 409 | 8,000 | 371.82 |
| 2003-06-19 | 409 | 410 | 400 | 410 | 10,000 | 372.73 |
| 2003-06-18 | 409 | 410 | 400 | 410 | 24,000 | 372.73 |
| 2003-06-17 | 397 | 415 | 396 | 401 | 18,000 | 364.55 |
| 2003-06-16 | 395 | 396 | 389 | 395 | 27,000 | 359.09 |
| 2003-06-13 | 381 | 385 | 375 | 385 | 18,000 | 350 |
| 2003-06-12 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 2003-06-11 | 384 | 384 | 378 | 380 | 6,000 | 345.46 |
| 2003-06-10 | 384 | 390 | 380 | 385 | 28,000 | 350 |
| 2003-06-09 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 2003-06-06 | 366 | 370 | 365 | 370 | 5,000 | 336.36 |
| 2003-06-05 | 370 | 370 | 370 | 370 | 2,000 | 336.36 |
| 2003-06-04 | 365 | 365 | 365 | 365 | 1,000 | 331.82 |
| 2003-06-03 | 350 | 374 | 350 | 360 | 6,000 | 327.27 |
| 2003-06-02 | 340 | 350 | 340 | 350 | 14,000 | 318.18 |
| 2003-05-30 | 373 | 374 | 340 | 341 | 8,000 | 310 |
| 2003-05-29 | 379 | 380 | 371 | 375 | 6,000 | 340.91 |
| 2003-05-28 | 383 | 385 | 383 | 383 | 12,000 | 348.18 |
| 2003-05-27 | 395 | 395 | 382 | 384 | 12,000 | 349.09 |
| 2003-05-26 | 395 | 396 | 374 | 385 | 95,000 | 350 |
| 2003-05-23 | 374 | 390 | 370 | 385 | 27,000 | 350 |
| 2003-05-22 | 365 | 370 | 365 | 370 | 6,000 | 336.36 |
| 2003-05-21 | 375 | 395 | 375 | 375 | 7,000 | 340.91 |
| 2003-05-20 | 377 | 377 | 375 | 375 | 6,000 | 340.91 |
| 2003-05-19 | 390 | 390 | 377 | 378 | 17,000 | 343.64 |
| 2003-05-16 | 340 | 390 | 340 | 390 | 14,000 | 354.55 |
| 2003-05-15 | 330 | 340 | 330 | 335 | 12,000 | 304.55 |
| 2003-05-14 | 330 | 331 | 326 | 327 | 9,000 | 297.27 |
| 2003-05-13 | 334 | 334 | 330 | 330 | 2,000 | 300 |
| 2003-05-12 | 334 | 334 | 330 | 330 | 16,000 | 300 |
| 2003-05-09 | 325 | 330 | 325 | 327 | 10,000 | 297.27 |
| 2003-05-08 | 327 | 327 | 325 | 327 | 5,000 | 297.27 |
| 2003-05-07 | 316 | 325 | 316 | 320 | 31,000 | 290.91 |
| 2003-05-06 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 2003-05-02 | 310 | 312 | 310 | 312 | 6,000 | 283.64 |
| 2003-05-01 | 310 | 312 | 310 | 312 | 17,000 | 283.64 |
| 2003-04-30 | 320 | 320 | 312 | 312 | 2,000 | 283.64 |
| 2003-04-28 | 320 | 320 | 310 | 312 | 5,000 | 283.64 |
| 2003-04-25 | 325 | 325 | 310 | 312 | 15,000 | 283.64 |
| 2003-04-24 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 2003-04-23 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 2003-04-22 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 2003-04-21 | 305 | 305 | 300 | 305 | 5,000 | 277.27 |
| 2003-04-18 | 300 | 302 | 300 | 300 | 5,000 | 272.73 |
| 2003-04-17 | 320 | 320 | 315 | 315 | 3,000 | 286.36 |
| 2003-04-16 | 325 | 325 | 320 | 320 | 6,000 | 290.91 |
| 2003-04-15 | 320 | 320 | 315 | 320 | 9,000 | 290.91 |
| 2003-04-14 | 315 | 325 | 310 | 315 | 15,000 | 286.36 |
| 2003-04-11 | 301 | 301 | 301 | 301 | 14,000 | 273.64 |
| 2003-04-10 | 300 | 301 | 300 | 301 | 8,000 | 273.64 |
| 2003-04-09 | 301 | 301 | 300 | 301 | 6,000 | 273.64 |
| 2003-04-08 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 2003-04-07 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 2003-04-04 | 299 | 300 | 299 | 300 | 8,000 | 272.73 |
| 2003-04-03 | 305 | 305 | 300 | 300 | 7,000 | 272.73 |
| 2003-04-02 | 300 | 300 | 300 | 300 | 22,000 | 272.73 |
| 2003-04-01 | 300 | 300 | 300 | 300 | 3,000 | 272.73 |
| 2003-03-31 | 301 | 305 | 300 | 300 | 34,000 | 272.73 |
| 2003-03-28 | 304 | 305 | 301 | 301 | 6,000 | 273.64 |
| 2003-03-27 | 308 | 308 | 300 | 300 | 26,000 | 272.73 |
| 2003-03-26 | 298 | 302 | 298 | 302 | 5,000 | 274.55 |
| 2003-03-25 | 299 | 308 | 299 | 300 | 56,000 | 272.73 |
| 2003-03-24 | 302 | 302 | 299 | 300 | 7,000 | 272.73 |
| 2003-03-20 | 303 | 303 | 303 | 303 | 5,000 | 275.46 |
| 2003-03-19 | 302 | 302 | 298 | 300 | 9,000 | 272.73 |
| 2003-03-18 | 300 | 305 | 295 | 300 | 17,000 | 272.73 |
| 2003-03-17 | 297 | 309 | 297 | 300 | 42,000 | 272.73 |
| 2003-03-14 | 295 | 297 | 295 | 295 | 14,000 | 268.18 |
| 2003-03-13 | 295 | 297 | 295 | 297 | 2,000 | 270 |
| 2003-03-12 | 298 | 298 | 293 | 294 | 6,000 | 267.27 |
| 2003-03-11 | 291 | 296 | 291 | 295 | 42,000 | 268.18 |
| 2003-03-10 | 295 | 295 | 290 | 295 | 3,000 | 268.18 |
| 2003-03-07 | 283 | 295 | 283 | 295 | 16,000 | 268.18 |
| 2003-03-06 | 285 | 285 | 285 | 285 | 2,000 | 259.09 |
| 2003-03-05 | 283 | 285 | 283 | 285 | 9,000 | 259.09 |
| 2003-03-04 | 285 | 285 | 285 | 285 | 5,000 | 259.09 |
| 2003-03-03 | 280 | 280 | 280 | 280 | 4,000 | 254.55 |
| 2003-02-28 | 275 | 280 | 275 | 280 | 12,000 | 254.55 |
| 2003-02-27 | 280 | 280 | 275 | 275 | 7,000 | 250 |
| 2003-02-26 | 275 | 275 | 272 | 275 | 30,000 | 250 |
| 2003-02-25 | 290 | 320 | 270 | 275 | 41,000 | 250 |
| 2003-02-24 | 270 | 278 | 270 | 278 | 60,000 | 252.73 |
| 2003-02-21 | 260 | 265 | 260 | 265 | 28,000 | 240.91 |
| 2003-02-20 | 260 | 260 | 258 | 260 | 8,000 | 236.36 |
| 2003-02-19 | 250 | 250 | 250 | 250 | 7,000 | 227.27 |
| 2003-02-18 | 250 | 250 | 250 | 250 | 7,000 | 227.27 |
| 2003-02-17 | 250 | 250 | 250 | 250 | 8,000 | 227.27 |
| 2003-02-14 | 260 | 260 | 241 | 250 | 6,000 | 227.27 |
| 2003-02-13 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2003-02-12 | 255 | 255 | 255 | 255 | 1,000 | 231.82 |
| 2003-02-10 | 255 | 255 | 255 | 255 | 1,000 | 231.82 |
| 2003-02-07 | 255 | 255 | 255 | 255 | 1,000 | 231.82 |
| 2003-02-06 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2003-02-05 | 245 | 265 | 245 | 265 | 8,000 | 240.91 |
| 2003-02-04 | 265 | 265 | 250 | 250 | 4,000 | 227.27 |
| 2003-02-03 | 255 | 255 | 250 | 250 | 5,000 | 227.27 |
| 2003-01-31 | 250 | 255 | 230 | 255 | 13,000 | 231.82 |
| 2003-01-30 | 250 | 250 | 250 | 250 | 1,000 | 227.27 |
| 2003-01-29 | 240 | 250 | 240 | 250 | 7,000 | 227.27 |
| 2003-01-28 | 250 | 250 | 250 | 250 | 2,000 | 227.27 |
| 2003-01-27 | 260 | 260 | 260 | 260 | 4,000 | 236.36 |
| 2003-01-24 | 270 | 270 | 260 | 260 | 18,000 | 236.36 |
| 2003-01-23 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2003-01-22 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2003-01-21 | 255 | 260 | 250 | 260 | 14,000 | 236.36 |
| 2003-01-20 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2003-01-17 | 260 | 260 | 255 | 260 | 4,000 | 236.36 |
| 2003-01-16 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2003-01-15 | 265 | 270 | 256 | 256 | 14,000 | 232.73 |
| 2003-01-14 | 250 | 260 | 250 | 260 | 8,000 | 236.36 |
| 2003-01-10 | 249 | 249 | 249 | 249 | 1,000 | 226.36 |
| 2003-01-09 | 240 | 249 | 240 | 245 | 3,000 | 222.73 |
| 2003-01-08 | 249 | 249 | 245 | 249 | 2,000 | 226.36 |
| 2003-01-07 | 249 | 249 | 245 | 249 | 2,000 | 226.36 |
| 2003-01-06 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
