9913 日邦産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	403	403	393	403	4,100	403
2011-12-27	414	414	408	408	3,900	408
2011-12-26	412	414	408	414	1,600	414
2011-12-22	420	420	397	397	6,400	397
2011-12-21	417	428	417	425	3,200	425
2011-12-20	402	402	402	402	100	402
2011-12-19	393	393	393	393	100	393
2011-12-15	385	390	385	390	400	390
2011-12-14	388	388	385	385	1,300	385
2011-12-13	386	390	386	390	900	390
2011-12-12	398	398	387	392	3,000	392
2011-12-09	400	400	384	384	18,200	384
2011-12-08	406	413	406	410	400	410
2011-12-07	414	414	403	410	7,400	410
2011-12-06	393	400	393	398	6,300	398
2011-12-05	384	390	384	390	200	390
2011-12-02	389	390	381	381	2,700	381
2011-12-01	385	385	385	385	100	385
2011-11-30	386	386	378	378	1,700	378
2011-11-29	375	379	375	378	500	378
2011-11-28	375	376	375	375	5,700	375
2011-11-25	373	376	373	376	7,000	376
2011-11-24	372	375	362	375	2,000	375
2011-11-22	374	375	370	370	3,400	370
2011-11-21	390	390	375	376	3,200	376
2011-11-18	382	382	375	375	2,400	375
2011-11-17	385	385	385	385	1,200	385
2011-11-16	380	385	380	382	1,400	382
2011-11-11	372	372	372	372	600	372
2011-11-10	368	370	368	370	2,200	370
2011-11-09	381	381	381	381	400	381
2011-11-08	390	391	387	387	3,800	387
2011-11-04	390	390	390	390	1,000	390
2011-11-02	407	407	406	406	300	406
2011-11-01	402	406	402	406	1,200	406
2011-10-28	412	412	410	410	2,400	410
2011-10-27	424	424	415	415	3,200	415
2011-10-26	413	419	413	419	700	419
2011-10-25	430	430	421	421	5,500	421
2011-10-24	415	416	415	415	3,200	415
2011-10-21	418	418	411	411	2,000	411
2011-10-20	418	418	418	418	200	418
2011-10-19	419	420	419	420	1,400	420
2011-10-18	430	430	430	430	300	430
2011-10-17	424	424	424	424	1,600	424
2011-10-14	418	418	418	418	300	418
2011-10-12	418	418	418	418	200	418
2011-10-05	421	421	411	411	1,000	411
2011-10-04	421	421	405	420	2,300	420
2011-10-03	425	425	425	425	100	425
2011-09-30	423	428	423	428	200	428
2011-09-29	423	423	423	423	100	423
2011-09-28	430	430	422	422	400	422
2011-09-27	442	446	438	446	3,800	446
2011-09-26	450	450	448	450	800	450
2011-09-22	450	450	448	448	5,100	448
2011-09-21	440	441	440	441	200	441
2011-09-20	438	439	438	438	1,000	438
2011-09-16	430	430	430	430	700	430
2011-09-15	430	430	430	430	2,000	430
2011-09-14	432	432	432	432	100	432
2011-09-13	419	440	419	440	1,000	440
2011-09-06	431	431	425	425	4,700	425
2011-09-02	447	447	447	447	1,000	447
2011-08-31	451	455	451	455	1,200	455
2011-08-30	450	450	450	450	300	450
2011-08-29	464	464	464	464	2,700	464
2011-08-26	440	448	436	448	3,200	448
2011-08-25	440	440	440	440	5,800	440
2011-08-24	460	460	446	446	2,200	446
2011-08-23	440	455	440	455	3,600	455
2011-08-22	447	455	442	445	4,800	445
2011-08-19	447	447	447	447	600	447
2011-08-16	458	458	455	455	600	455
2011-08-12	448	450	448	450	200	450
2011-08-11	434	440	434	440	2,100	440
2011-08-10	459	459	458	458	600	458
2011-08-09	434	434	430	430	1,900	430
2011-08-08	495	495	455	455	4,000	455
2011-08-05	490	490	470	471	1,300	471
2011-08-04	503	503	493	493	1,100	493
2011-08-03	503	508	503	508	1,600	508
2011-08-02	505	505	505	505	300	505
2011-07-29	508	508	505	505	1,000	505
2011-07-28	522	522	515	515	1,300	515
2011-07-27	547	547	538	538	3,800	538
2011-07-26	505	529	505	529	2,600	529
2011-07-25	530	538	520	535	25,500	535
2011-07-22	505	510	505	510	3,000	510
2011-07-21	494	508	494	504	3,500	504
2011-07-20	485	490	484	490	900	490
2011-07-19	487	496	479	479	8,600	479
2011-07-15	474	490	474	482	600	482
2011-07-14	461	499	461	496	800	496
2011-07-13	460	469	460	460	1,900	460
2011-07-12	455	460	455	460	500	460
2011-07-11	454	454	454	454	200	454
2011-07-08	459	460	452	455	1,300	455
2011-07-07	460	460	458	458	1,400	458
2011-07-06	453	457	453	455	500	455
2011-07-04	457	460	453	453	1,400	453
2011-07-01	455	465	446	465	2,700	465
2011-06-30	436	451	436	451	6,800	451
2011-06-29	442	442	440	440	200	440
2011-06-28	436	448	436	448	1,200	448
2011-06-27	445	449	436	436	4,600	436
2011-06-24	455	455	451	453	10,700	453
2011-06-23	438	458	438	458	1,000	458
2011-06-22	435	437	435	436	600	436
2011-06-21	412	439	412	436	1,600	436
2011-06-20	416	416	408	410	1,000	410
2011-06-17	418	420	416	416	3,600	416
2011-06-16	438	438	414	422	5,600	422
2011-06-15	445	451	430	430	8,200	430
2011-06-14	451	455	451	451	1,100	451
2011-06-13	460	460	452	456	1,400	456
2011-06-10	470	470	460	460	13,700	460
2011-06-09	471	474	470	470	600	470
2011-06-08	460	475	460	470	4,400	470
2011-06-07	466	497	459	459	5,500	459
2011-06-06	462	470	462	464	900	464
2011-06-03	463	470	462	462	1,500	462
2011-06-02	485	485	469	470	1,500	470
2011-06-01	460	479	460	479	400	479
2011-05-30	465	465	457	457	800	457
2011-05-27	481	481	464	470	7,500	470
2011-05-26	476	481	476	480	4,200	480
2011-05-25	487	495	476	476	8,200	476
2011-05-24	487	499	487	493	3,100	493
2011-05-23	496	499	486	486	6,900	486
2011-05-20	497	498	496	496	2,900	496
2011-05-19	505	507	496	496	2,100	496
2011-05-18	504	510	500	501	5,900	501
2011-05-17	503	506	500	503	4,500	503
2011-05-16	535	535	513	513	14,400	513
2011-05-13	581	585	581	585	300	585
2011-05-12	594	594	580	580	1,400	580
2011-05-11	584	604	584	604	500	604
2011-05-10	600	600	566	576	1,600	576
2011-05-09	581	618	581	600	3,900	600
2011-05-06	585	585	575	581	4,000	581
2011-05-02	595	595	595	595	300	595
2011-04-28	590	605	590	595	2,600	595
2011-04-27	600	600	600	600	3,500	600
2011-04-26	615	615	593	600	7,600	600
2011-04-25	600	620	600	620	8,800	620
2011-04-22	583	593	582	593	2,900	593
2011-04-21	580	580	573	573	500	573
2011-04-20	561	561	561	561	200	561
2011-04-19	563	563	559	559	1,200	559
2011-04-18	580	580	563	563	1,200	563
2011-04-14	580	580	580	580	100	580
2011-04-13	570	580	570	580	2,200	580
2011-04-12	579	580	579	580	2,000	580
2011-04-11	579	580	579	580	2,800	580
2011-04-08	570	570	570	570	1,200	570
2011-04-06	560	560	560	560	300	560
2011-04-05	560	570	560	570	3,100	570
2011-04-04	570	570	570	570	300	570
2011-04-01	590	590	580	590	8,700	590
2011-03-29	565	570	565	570	1,800	570
2011-03-28	598	598	595	595	5,100	595
2011-03-25	590	590	577	585	7,500	585
2011-03-24	568	580	568	580	2,400	580
2011-03-23	562	566	562	566	1,100	566
2011-03-22	577	593	572	572	6,100	572
2011-03-18	500	540	500	540	3,800	540
2011-03-17	490	510	485	510	1,600	510
2011-03-16	474	515	474	508	13,800	508
2011-03-15	617	617	520	520	3,900	520
2011-03-14	593	623	570	620	4,500	620
2011-03-11	613	623	613	623	3,600	623
2011-03-10	620	623	620	623	4,600	623
2011-03-09	615	620	615	620	2,300	620
2011-03-08	615	615	615	615	600	615
2011-03-07	611	629	611	620	4,400	620
2011-03-04	620	620	620	620	3,500	620
2011-03-03	610	612	610	612	800	612
2011-03-02	615	620	611	620	2,000	620
2011-03-01	619	619	611	611	2,000	611
2011-02-28	630	630	610	619	4,200	619
2011-02-25	610	614	605	614	5,700	614
2011-02-24	615	615	609	615	3,400	615
2011-02-23	605	615	605	615	7,400	615
2011-02-22	615	615	612	612	3,600	612
2011-02-21	617	620	612	615	6,600	615
2011-02-18	620	626	615	626	9,400	626
2011-02-17	620	620	620	620	2,400	620
2011-02-16	624	626	620	620	7,900	620
2011-02-15	646	647	627	627	11,200	627
2011-02-14	647	666	645	650	13,500	650
2011-02-10	649	652	646	650	5,300	650
2011-02-09	631	650	631	650	1,200	650
2011-02-08	640	640	631	631	1,900	631
2011-02-07	645	650	618	650	4,500	650
2011-02-04	618	618	610	615	400	615
2011-02-03	619	619	611	612	3,900	612
2011-02-02	606	612	606	612	2,300	612
2011-02-01	605	605	605	605	200	605
2011-01-31	615	620	600	605	4,700	605
2011-01-28	616	625	616	625	2,900	625
2011-01-27	638	638	624	624	7,000	624
2011-01-26	633	633	620	632	6,000	632
2011-01-25	632	635	632	633	8,600	633
2011-01-24	630	633	630	633	3,700	633
2011-01-21	640	640	600	630	4,700	630
2011-01-20	640	640	635	640	3,500	640
2011-01-19	635	643	635	640	2,500	640
2011-01-18	643	650	625	625	6,000	625
2011-01-17	649	650	635	640	2,700	640
2011-01-14	628	654	625	650	5,000	650
2011-01-13	628	628	620	628	2,200	628
2011-01-12	620	645	620	628	5,000	628
2011-01-11	612	620	612	620	1,800	620
2011-01-07	610	610	606	608	1,900	608
2011-01-06	600	618	600	618	2,000	618
2011-01-05	600	600	591	600	2,900	600
2011-01-04	595	599	593	599	600	599

分割・併合履歴： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31