9913 日邦産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 323 | 323 | 316 | 320 | 7,800 | 320 |
| 2015-12-29 | 323 | 323 | 317 | 322 | 13,800 | 322 |
| 2015-12-28 | 320 | 324 | 318 | 324 | 14,400 | 324 |
| 2015-12-25 | 318 | 319 | 310 | 315 | 54,400 | 315 |
| 2015-12-24 | 315 | 323 | 313 | 319 | 94,000 | 319 |
| 2015-12-22 | 321 | 339 | 316 | 322 | 183,300 | 322 |
| 2015-12-21 | 334 | 334 | 320 | 324 | 64,100 | 324 |
| 2015-12-18 | 340 | 340 | 335 | 336 | 21,700 | 336 |
| 2015-12-17 | 337 | 342 | 337 | 342 | 23,700 | 342 |
| 2015-12-16 | 336 | 340 | 336 | 336 | 18,200 | 336 |
| 2015-12-15 | 338 | 341 | 335 | 337 | 20,300 | 337 |
| 2015-12-14 | 343 | 343 | 337 | 338 | 35,400 | 338 |
| 2015-12-11 | 350 | 350 | 345 | 345 | 45,400 | 345 |
| 2015-12-10 | 355 | 355 | 348 | 349 | 20,800 | 349 |
| 2015-12-09 | 355 | 358 | 349 | 349 | 16,600 | 349 |
| 2015-12-08 | 355 | 360 | 354 | 354 | 110,200 | 354 |
| 2015-12-07 | 349 | 376 | 349 | 353 | 175,400 | 353 |
| 2015-12-04 | 346 | 354 | 345 | 346 | 30,000 | 346 |
| 2015-12-03 | 353 | 354 | 348 | 354 | 29,100 | 354 |
| 2015-12-02 | 351 | 360 | 346 | 352 | 25,900 | 352 |
| 2015-12-01 | 347 | 348 | 345 | 345 | 16,000 | 345 |
| 2015-11-30 | 347 | 350 | 344 | 345 | 32,600 | 345 |
| 2015-11-27 | 346 | 349 | 346 | 347 | 15,200 | 347 |
| 2015-11-26 | 347 | 350 | 347 | 347 | 39,600 | 347 |
| 2015-11-25 | 350 | 351 | 345 | 345 | 23,600 | 345 |
| 2015-11-24 | 348 | 348 | 346 | 347 | 116,700 | 347 |
| 2015-11-20 | 350 | 353 | 342 | 348 | 15,000 | 348 |
| 2015-11-19 | 346 | 351 | 344 | 350 | 8,600 | 350 |
| 2015-11-18 | 345 | 355 | 344 | 346 | 22,800 | 346 |
| 2015-11-17 | 342 | 347 | 342 | 345 | 39,200 | 345 |
| 2015-11-16 | 347 | 350 | 345 | 345 | 36,500 | 345 |
| 2015-11-13 | 350 | 354 | 350 | 352 | 22,000 | 352 |
| 2015-11-12 | 356 | 358 | 352 | 357 | 14,200 | 357 |
| 2015-11-11 | 356 | 358 | 353 | 358 | 16,800 | 358 |
| 2015-11-10 | 361 | 362 | 352 | 357 | 21,000 | 357 |
| 2015-11-09 | 361 | 362 | 348 | 362 | 37,500 | 362 |
| 2015-11-06 | 357 | 367 | 356 | 361 | 110,500 | 361 |
| 2015-11-05 | 405 | 407 | 395 | 405 | 8,100 | 405 |
| 2015-11-04 | 400 | 405 | 400 | 405 | 7,900 | 405 |
| 2015-11-02 | 402 | 402 | 386 | 397 | 9,600 | 397 |
| 2015-10-30 | 405 | 405 | 402 | 404 | 2,400 | 404 |
| 2015-10-29 | 402 | 406 | 400 | 405 | 12,400 | 405 |
| 2015-10-28 | 405 | 406 | 404 | 404 | 2,700 | 404 |
| 2015-10-27 | 411 | 411 | 405 | 405 | 7,900 | 405 |
| 2015-10-26 | 406 | 406 | 405 | 405 | 10,200 | 405 |
| 2015-10-23 | 412 | 412 | 402 | 408 | 20,600 | 408 |
| 2015-10-22 | 403 | 405 | 402 | 405 | 10,500 | 405 |
| 2015-10-21 | 401 | 405 | 401 | 403 | 2,200 | 403 |
| 2015-10-20 | 400 | 404 | 400 | 401 | 3,900 | 401 |
| 2015-10-19 | 399 | 400 | 399 | 399 | 14,600 | 399 |
| 2015-10-16 | 400 | 402 | 398 | 402 | 5,900 | 402 |
| 2015-10-15 | 395 | 401 | 395 | 398 | 5,600 | 398 |
| 2015-10-14 | 400 | 402 | 395 | 395 | 8,800 | 395 |
| 2015-10-13 | 400 | 401 | 396 | 396 | 5,500 | 396 |
| 2015-10-09 | 397 | 400 | 397 | 400 | 6,800 | 400 |
| 2015-10-08 | 398 | 400 | 392 | 398 | 12,900 | 398 |
| 2015-10-07 | 395 | 399 | 395 | 398 | 20,200 | 398 |
| 2015-10-06 | 391 | 396 | 391 | 396 | 2,300 | 396 |
| 2015-10-05 | 392 | 398 | 389 | 390 | 2,800 | 390 |
| 2015-10-02 | 394 | 394 | 393 | 393 | 400 | 393 |
| 2015-10-01 | 386 | 392 | 385 | 390 | 2,300 | 390 |
| 2015-09-30 | 384 | 387 | 383 | 386 | 3,700 | 386 |
| 2015-09-29 | 399 | 399 | 381 | 382 | 10,300 | 382 |
| 2015-09-28 | 398 | 398 | 396 | 398 | 4,500 | 398 |
| 2015-09-25 | 396 | 396 | 387 | 394 | 8,200 | 394 |
| 2015-09-24 | 395 | 395 | 387 | 388 | 5,300 | 388 |
| 2015-09-18 | 387 | 389 | 387 | 389 | 7,200 | 389 |
| 2015-09-17 | 386 | 389 | 385 | 389 | 7,600 | 389 |
| 2015-09-16 | 386 | 389 | 386 | 386 | 3,300 | 386 |
| 2015-09-15 | 385 | 387 | 384 | 386 | 8,200 | 386 |
| 2015-09-14 | 387 | 387 | 387 | 387 | 3,700 | 387 |
| 2015-09-11 | 382 | 387 | 380 | 387 | 14,500 | 387 |
| 2015-09-10 | 382 | 384 | 378 | 380 | 4,100 | 380 |
| 2015-09-09 | 380 | 391 | 380 | 382 | 20,700 | 382 |
| 2015-09-08 | 380 | 380 | 375 | 377 | 11,000 | 377 |
| 2015-09-07 | 378 | 382 | 375 | 378 | 7,000 | 378 |
| 2015-09-04 | 381 | 384 | 373 | 380 | 13,600 | 380 |
| 2015-09-03 | 385 | 388 | 375 | 378 | 16,300 | 378 |
| 2015-09-02 | 390 | 398 | 375 | 389 | 41,400 | 389 |
| 2015-09-01 | 400 | 400 | 395 | 395 | 7,400 | 395 |
| 2015-08-31 | 400 | 401 | 393 | 400 | 16,400 | 400 |
| 2015-08-28 | 393 | 404 | 393 | 402 | 5,600 | 402 |
| 2015-08-27 | 406 | 406 | 390 | 393 | 13,600 | 393 |
| 2015-08-26 | 392 | 398 | 380 | 398 | 6,600 | 398 |
| 2015-08-25 | 375 | 405 | 375 | 383 | 26,300 | 383 |
| 2015-08-24 | 400 | 407 | 380 | 397 | 67,300 | 397 |
| 2015-08-21 | 420 | 420 | 399 | 413 | 42,600 | 413 |
| 2015-08-20 | 428 | 428 | 420 | 421 | 6,500 | 421 |
| 2015-08-19 | 423 | 430 | 423 | 425 | 3,400 | 425 |
| 2015-08-18 | 423 | 425 | 423 | 425 | 200 | 425 |
| 2015-08-17 | 424 | 425 | 422 | 422 | 5,000 | 422 |
| 2015-08-14 | 421 | 422 | 421 | 422 | 400 | 422 |
| 2015-08-13 | 422 | 425 | 420 | 420 | 6,600 | 420 |
| 2015-08-12 | 425 | 432 | 422 | 422 | 12,400 | 422 |
| 2015-08-11 | 424 | 429 | 424 | 429 | 3,000 | 429 |
| 2015-08-10 | 430 | 431 | 420 | 424 | 34,500 | 424 |
| 2015-08-07 | 430 | 435 | 423 | 429 | 19,100 | 429 |
| 2015-08-06 | 445 | 445 | 420 | 427 | 58,200 | 427 |
| 2015-08-05 | 446 | 455 | 446 | 453 | 11,500 | 453 |
| 2015-08-04 | 449 | 450 | 445 | 445 | 7,900 | 445 |
| 2015-08-03 | 445 | 450 | 445 | 445 | 6,800 | 445 |
| 2015-07-31 | 447 | 450 | 447 | 450 | 2,100 | 450 |
| 2015-07-30 | 446 | 458 | 444 | 447 | 19,900 | 447 |
| 2015-07-29 | 446 | 448 | 440 | 440 | 4,600 | 440 |
| 2015-07-28 | 435 | 439 | 435 | 439 | 4,000 | 439 |
| 2015-07-27 | 445 | 446 | 440 | 442 | 12,500 | 442 |
| 2015-07-24 | 457 | 457 | 447 | 447 | 42,900 | 447 |
| 2015-07-23 | 444 | 450 | 443 | 450 | 15,400 | 450 |
| 2015-07-22 | 445 | 448 | 441 | 444 | 5,800 | 444 |
| 2015-07-21 | 443 | 445 | 441 | 445 | 10,200 | 445 |
| 2015-07-17 | 443 | 446 | 439 | 442 | 10,200 | 442 |
| 2015-07-16 | 440 | 442 | 440 | 442 | 5,300 | 442 |
| 2015-07-15 | 438 | 445 | 437 | 440 | 9,800 | 440 |
| 2015-07-14 | 434 | 438 | 431 | 438 | 4,500 | 438 |
| 2015-07-13 | 428 | 430 | 425 | 430 | 3,800 | 430 |
| 2015-07-10 | 420 | 431 | 420 | 427 | 3,500 | 427 |
| 2015-07-09 | 420 | 424 | 414 | 424 | 25,300 | 424 |
| 2015-07-08 | 441 | 441 | 423 | 423 | 19,200 | 423 |
| 2015-07-07 | 436 | 440 | 436 | 440 | 5,100 | 440 |
| 2015-07-06 | 438 | 439 | 429 | 438 | 16,100 | 438 |
| 2015-07-03 | 440 | 441 | 438 | 438 | 3,600 | 438 |
| 2015-07-02 | 443 | 443 | 440 | 440 | 2,900 | 440 |
| 2015-07-01 | 435 | 442 | 435 | 442 | 10,200 | 442 |
| 2015-06-30 | 434 | 439 | 434 | 434 | 3,000 | 434 |
| 2015-06-29 | 439 | 439 | 430 | 437 | 21,000 | 437 |
| 2015-06-26 | 439 | 440 | 439 | 440 | 6,900 | 440 |
| 2015-06-25 | 440 | 440 | 437 | 437 | 11,300 | 437 |
| 2015-06-24 | 436 | 441 | 436 | 441 | 4,700 | 441 |
| 2015-06-23 | 440 | 443 | 437 | 438 | 6,600 | 438 |
| 2015-06-22 | 442 | 443 | 437 | 440 | 12,400 | 440 |
| 2015-06-19 | 439 | 440 | 439 | 440 | 4,700 | 440 |
| 2015-06-18 | 441 | 441 | 430 | 439 | 27,700 | 439 |
| 2015-06-17 | 443 | 445 | 441 | 443 | 7,600 | 443 |
| 2015-06-16 | 444 | 445 | 441 | 444 | 12,700 | 444 |
| 2015-06-15 | 440 | 444 | 439 | 442 | 28,800 | 442 |
| 2015-06-12 | 441 | 443 | 436 | 439 | 40,600 | 439 |
| 2015-06-11 | 437 | 440 | 435 | 439 | 11,500 | 439 |
| 2015-06-10 | 439 | 442 | 437 | 438 | 14,700 | 438 |
| 2015-06-09 | 440 | 442 | 435 | 440 | 16,900 | 440 |
| 2015-06-08 | 445 | 447 | 438 | 445 | 18,800 | 445 |
| 2015-06-05 | 440 | 447 | 437 | 447 | 37,000 | 447 |
| 2015-06-04 | 446 | 452 | 435 | 447 | 97,800 | 447 |
| 2015-06-03 | 424 | 458 | 424 | 440 | 49,800 | 440 |
| 2015-06-02 | 423 | 425 | 423 | 425 | 15,500 | 425 |
| 2015-06-01 | 423 | 423 | 419 | 422 | 8,800 | 422 |
| 2015-05-29 | 419 | 423 | 418 | 420 | 26,000 | 420 |
| 2015-05-28 | 416 | 420 | 415 | 419 | 23,200 | 419 |
| 2015-05-27 | 414 | 417 | 414 | 415 | 23,200 | 415 |
| 2015-05-26 | 414 | 415 | 412 | 415 | 13,700 | 415 |
| 2015-05-25 | 416 | 416 | 413 | 413 | 16,700 | 413 |
| 2015-05-22 | 412 | 415 | 412 | 415 | 9,800 | 415 |
| 2015-05-21 | 414 | 415 | 411 | 413 | 13,300 | 413 |
| 2015-05-20 | 413 | 416 | 411 | 414 | 27,900 | 414 |
| 2015-05-19 | 417 | 417 | 410 | 415 | 25,600 | 415 |
| 2015-05-18 | 414 | 421 | 413 | 416 | 40,000 | 416 |
| 2015-05-15 | 401 | 404 | 401 | 404 | 4,900 | 404 |
| 2015-05-14 | 402 | 404 | 400 | 401 | 11,700 | 401 |
| 2015-05-13 | 403 | 404 | 401 | 404 | 10,000 | 404 |
| 2015-05-12 | 403 | 403 | 400 | 403 | 7,700 | 403 |
| 2015-05-11 | 404 | 404 | 401 | 403 | 3,700 | 403 |
| 2015-05-08 | 404 | 404 | 401 | 401 | 4,000 | 401 |
| 2015-05-07 | 404 | 404 | 401 | 404 | 8,600 | 404 |
| 2015-05-01 | 399 | 402 | 398 | 402 | 22,700 | 402 |
| 2015-04-30 | 404 | 404 | 401 | 404 | 3,300 | 404 |
| 2015-04-28 | 405 | 406 | 403 | 404 | 3,500 | 404 |
| 2015-04-27 | 405 | 405 | 403 | 405 | 7,200 | 405 |
| 2015-04-24 | 404 | 404 | 402 | 404 | 7,300 | 404 |
| 2015-04-23 | 405 | 405 | 400 | 402 | 9,700 | 402 |
| 2015-04-22 | 403 | 404 | 400 | 401 | 7,500 | 401 |
| 2015-04-21 | 403 | 403 | 401 | 401 | 5,500 | 401 |
| 2015-04-20 | 404 | 404 | 400 | 401 | 17,000 | 401 |
| 2015-04-17 | 405 | 408 | 404 | 404 | 11,600 | 404 |
| 2015-04-16 | 401 | 407 | 401 | 407 | 12,400 | 407 |
| 2015-04-15 | 402 | 402 | 401 | 401 | 10,100 | 401 |
| 2015-04-14 | 408 | 408 | 401 | 402 | 8,500 | 402 |
| 2015-04-13 | 408 | 408 | 402 | 404 | 6,800 | 404 |
| 2015-04-10 | 405 | 407 | 404 | 406 | 3,800 | 406 |
| 2015-04-09 | 405 | 407 | 405 | 406 | 2,700 | 406 |
| 2015-04-08 | 405 | 408 | 404 | 407 | 8,700 | 407 |
| 2015-04-07 | 406 | 408 | 405 | 408 | 7,200 | 408 |
| 2015-04-06 | 408 | 408 | 406 | 406 | 1,600 | 406 |
| 2015-04-03 | 409 | 411 | 405 | 408 | 12,200 | 408 |
| 2015-04-02 | 412 | 412 | 406 | 406 | 3,200 | 406 |
| 2015-04-01 | 407 | 412 | 401 | 412 | 9,500 | 412 |
| 2015-03-31 | 414 | 414 | 406 | 406 | 6,000 | 406 |
| 2015-03-30 | 410 | 412 | 403 | 410 | 9,400 | 410 |
| 2015-03-27 | 410 | 420 | 405 | 410 | 41,500 | 410 |
| 2015-03-26 | 424 | 430 | 420 | 420 | 10,100 | 420 |
| 2015-03-25 | 427 | 430 | 424 | 429 | 42,200 | 429 |
| 2015-03-24 | 425 | 425 | 423 | 425 | 22,900 | 425 |
| 2015-03-23 | 427 | 428 | 420 | 423 | 22,900 | 423 |
| 2015-03-20 | 421 | 426 | 421 | 426 | 6,400 | 426 |
| 2015-03-19 | 418 | 425 | 415 | 421 | 9,700 | 421 |
| 2015-03-18 | 417 | 429 | 414 | 418 | 43,000 | 418 |
| 2015-03-17 | 415 | 427 | 415 | 420 | 25,700 | 420 |
| 2015-03-16 | 424 | 425 | 416 | 422 | 23,600 | 422 |
| 2015-03-13 | 426 | 429 | 421 | 425 | 23,400 | 425 |
| 2015-03-12 | 425 | 426 | 425 | 426 | 1,300 | 426 |
| 2015-03-11 | 421 | 425 | 419 | 423 | 16,300 | 423 |
| 2015-03-10 | 427 | 427 | 421 | 425 | 14,700 | 425 |
| 2015-03-09 | 425 | 426 | 417 | 426 | 16,900 | 426 |
| 2015-03-06 | 427 | 433 | 426 | 426 | 12,000 | 426 |
| 2015-03-05 | 426 | 427 | 424 | 427 | 8,300 | 427 |
| 2015-03-04 | 426 | 430 | 423 | 426 | 11,600 | 426 |
| 2015-03-03 | 425 | 431 | 425 | 430 | 7,400 | 430 |
| 2015-03-02 | 420 | 426 | 415 | 426 | 12,600 | 426 |
| 2015-02-27 | 417 | 419 | 415 | 419 | 14,000 | 419 |
| 2015-02-26 | 405 | 413 | 405 | 413 | 17,800 | 413 |
| 2015-02-25 | 408 | 408 | 403 | 404 | 14,800 | 404 |
| 2015-02-24 | 408 | 408 | 402 | 404 | 14,400 | 404 |
| 2015-02-23 | 400 | 407 | 400 | 406 | 17,800 | 406 |
| 2015-02-20 | 398 | 402 | 395 | 400 | 20,400 | 400 |
| 2015-02-19 | 393 | 398 | 393 | 395 | 4,400 | 395 |
| 2015-02-18 | 393 | 395 | 390 | 392 | 14,500 | 392 |
| 2015-02-17 | 395 | 395 | 388 | 392 | 17,800 | 392 |
| 2015-02-16 | 395 | 396 | 391 | 392 | 27,900 | 392 |
| 2015-02-13 | 394 | 399 | 394 | 398 | 2,600 | 398 |
| 2015-02-12 | 398 | 398 | 395 | 395 | 2,200 | 395 |
| 2015-02-10 | 399 | 399 | 396 | 396 | 12,300 | 396 |
| 2015-02-09 | 387 | 393 | 387 | 393 | 22,600 | 393 |
| 2015-02-06 | 390 | 392 | 387 | 389 | 32,800 | 389 |
| 2015-02-05 | 390 | 390 | 387 | 390 | 5,300 | 390 |
| 2015-02-04 | 393 | 393 | 390 | 390 | 5,700 | 390 |
| 2015-02-03 | 399 | 399 | 392 | 393 | 7,700 | 393 |
| 2015-02-02 | 394 | 400 | 394 | 400 | 1,100 | 400 |
| 2015-01-30 | 398 | 399 | 396 | 397 | 6,800 | 397 |
| 2015-01-29 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2015-01-28 | 399 | 400 | 399 | 400 | 30,700 | 400 |
| 2015-01-27 | 398 | 405 | 398 | 398 | 26,400 | 398 |
| 2015-01-26 | 395 | 397 | 395 | 397 | 1,400 | 397 |
| 2015-01-23 | 400 | 401 | 395 | 395 | 16,600 | 395 |
| 2015-01-22 | 400 | 400 | 396 | 399 | 1,700 | 399 |
| 2015-01-21 | 397 | 400 | 397 | 400 | 5,100 | 400 |
| 2015-01-20 | 398 | 398 | 397 | 397 | 400 | 397 |
| 2015-01-19 | 398 | 398 | 396 | 396 | 700 | 396 |
| 2015-01-16 | 399 | 399 | 390 | 396 | 6,800 | 396 |
| 2015-01-15 | 398 | 400 | 398 | 400 | 7,100 | 400 |
| 2015-01-14 | 400 | 410 | 398 | 400 | 14,000 | 400 |
| 2015-01-13 | 398 | 401 | 398 | 400 | 5,600 | 400 |
| 2015-01-09 | 396 | 400 | 396 | 399 | 7,500 | 399 |
| 2015-01-08 | 394 | 399 | 394 | 398 | 3,000 | 398 |
| 2015-01-07 | 396 | 396 | 395 | 396 | 2,500 | 396 |
| 2015-01-06 | 393 | 395 | 392 | 395 | 3,100 | 395 |
| 2015-01-05 | 395 | 396 | 393 | 395 | 7,600 | 395 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
