9913 日邦産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2,743 | 2,750 | 2,743 | 2,750 | 200 | 2,750 |
| 2025-10-30 | 2,736 | 2,758 | 2,736 | 2,758 | 2,600 | 2,758 |
| 2025-10-29 | 2,724 | 2,780 | 2,702 | 2,780 | 1,400 | 2,780 |
| 2025-10-28 | 2,768 | 2,773 | 2,719 | 2,719 | 600 | 2,719 |
| 2025-10-27 | 2,745 | 2,778 | 2,745 | 2,773 | 1,400 | 2,773 |
| 2025-10-24 | 2,728 | 2,745 | 2,728 | 2,745 | 500 | 2,745 |
| 2025-10-23 | 2,703 | 2,780 | 2,701 | 2,735 | 2,000 | 2,735 |
| 2025-10-22 | 2,750 | 2,750 | 2,715 | 2,715 | 300 | 2,715 |
| 2025-10-21 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2025-10-20 | 2,750 | 2,750 | 2,700 | 2,700 | 200 | 2,700 |
| 2025-10-17 | 2,713 | 2,713 | 2,700 | 2,700 | 200 | 2,700 |
| 2025-10-16 | 2,727 | 2,730 | 2,727 | 2,730 | 10,300 | 2,730 |
| 2025-10-15 | 2,699 | 2,699 | 2,699 | 2,699 | 100 | 2,699 |
| 2025-10-14 | 2,730 | 2,730 | 2,680 | 2,705 | 500 | 2,705 |
| 2025-10-10 | 2,701 | 2,724 | 2,701 | 2,710 | 1,500 | 2,710 |
| 2025-10-09 | 2,741 | 2,741 | 2,699 | 2,725 | 3,400 | 2,725 |
| 2025-10-08 | 2,741 | 2,786 | 2,710 | 2,752 | 3,900 | 2,752 |
| 2025-10-07 | 2,740 | 2,763 | 2,734 | 2,750 | 5,300 | 2,750 |
| 2025-10-06 | 2,793 | 2,793 | 2,764 | 2,764 | 1,100 | 2,764 |
| 2025-10-03 | 2,738 | 2,750 | 2,716 | 2,745 | 1,600 | 2,745 |
| 2025-10-02 | 2,793 | 2,793 | 2,738 | 2,777 | 1,900 | 2,777 |
| 2025-10-01 | 2,795 | 2,795 | 2,792 | 2,795 | 2,900 | 2,795 |
| 2025-09-30 | 2,748 | 2,797 | 2,738 | 2,757 | 3,800 | 2,757 |
| 2025-09-29 | 2,796 | 2,796 | 2,750 | 2,795 | 600 | 2,795 |
| 2025-09-26 | 2,800 | 2,800 | 2,741 | 2,760 | 400 | 2,760 |
| 2025-09-25 | 2,741 | 2,792 | 2,741 | 2,770 | 5,600 | 2,770 |
| 2025-09-24 | 2,792 | 2,792 | 2,694 | 2,741 | 4,700 | 2,741 |
| 2025-09-22 | 2,700 | 2,800 | 2,700 | 2,769 | 11,800 | 2,769 |
| 2025-09-19 | 2,632 | 2,671 | 2,631 | 2,671 | 13,400 | 2,671 |
| 2025-09-18 | 2,598 | 2,654 | 2,598 | 2,615 | 4,500 | 2,615 |
| 2025-09-17 | 2,615 | 2,622 | 2,596 | 2,622 | 2,200 | 2,622 |
| 2025-09-16 | 2,596 | 2,596 | 2,596 | 2,596 | 100 | 2,596 |
| 2025-09-12 | 2,613 | 2,613 | 2,596 | 2,596 | 1,300 | 2,596 |
| 2025-09-11 | 2,604 | 2,604 | 2,593 | 2,598 | 10,400 | 2,598 |
| 2025-09-10 | 2,546 | 2,602 | 2,546 | 2,595 | 81,400 | 2,595 |
| 2025-09-09 | 2,595 | 2,595 | 2,574 | 2,595 | 9,300 | 2,595 |
| 2025-09-08 | 2,595 | 2,623 | 2,593 | 2,623 | 3,200 | 2,623 |
| 2025-09-05 | 2,595 | 2,605 | 2,595 | 2,595 | 300 | 2,595 |
| 2025-09-04 | - | - | - | 2,582 | - | 2,582 |
| 2025-09-03 | 2,544 | 2,604 | 2,520 | 2,582 | 2,500 | 2,582 |
| 2025-09-02 | 2,592 | 2,598 | 2,566 | 2,566 | 1,000 | 2,566 |
| 2025-09-01 | 2,600 | 2,600 | 2,572 | 2,572 | 1,400 | 2,572 |
| 2025-08-29 | 2,589 | 2,609 | 2,589 | 2,609 | 700 | 2,609 |
| 2025-08-28 | 2,529 | 2,608 | 2,529 | 2,608 | 1,000 | 2,608 |
| 2025-08-27 | 2,579 | 2,579 | 2,515 | 2,553 | 4,500 | 2,553 |
| 2025-08-26 | 2,575 | 2,612 | 2,572 | 2,605 | 2,700 | 2,605 |
| 2025-08-25 | 2,612 | 2,612 | 2,510 | 2,573 | 4,000 | 2,573 |
| 2025-08-22 | 2,594 | 2,634 | 2,594 | 2,624 | 1,500 | 2,624 |
| 2025-08-21 | 2,600 | 2,613 | 2,598 | 2,598 | 2,100 | 2,598 |
| 2025-08-20 | 2,605 | 2,605 | 2,584 | 2,587 | 600 | 2,587 |
| 2025-08-19 | 2,585 | 2,630 | 2,585 | 2,601 | 8,600 | 2,601 |
| 2025-08-18 | 2,560 | 2,602 | 2,560 | 2,580 | 5,400 | 2,580 |
| 2025-08-15 | 2,600 | 2,600 | 2,594 | 2,595 | 1,600 | 2,595 |
| 2025-08-14 | 2,575 | 2,595 | 2,574 | 2,595 | 1,500 | 2,595 |
| 2025-08-13 | 2,576 | 2,582 | 2,576 | 2,582 | 300 | 2,582 |
| 2025-08-12 | 2,552 | 2,581 | 2,548 | 2,581 | 1,600 | 2,581 |
| 2025-08-08 | 2,595 | 2,616 | 2,565 | 2,565 | 2,100 | 2,565 |
| 2025-08-07 | 2,631 | 2,631 | 2,600 | 2,618 | 1,200 | 2,618 |
| 2025-08-06 | 2,609 | 2,703 | 2,602 | 2,633 | 8,200 | 2,633 |
| 2025-08-05 | 2,649 | 2,746 | 2,649 | 2,705 | 2,200 | 2,705 |
| 2025-08-04 | 2,644 | 2,699 | 2,644 | 2,649 | 900 | 2,649 |
| 2025-08-01 | 2,638 | 2,684 | 2,619 | 2,644 | 1,100 | 2,644 |
| 2025-07-31 | 2,625 | 2,667 | 2,625 | 2,667 | 600 | 2,667 |
| 2025-07-30 | 2,669 | 2,670 | 2,622 | 2,622 | 800 | 2,622 |
| 2025-07-29 | 2,642 | 2,656 | 2,642 | 2,643 | 300 | 2,643 |
| 2025-07-28 | 2,665 | 2,674 | 2,615 | 2,674 | 1,700 | 2,674 |
| 2025-07-25 | 2,586 | 2,686 | 2,586 | 2,666 | 1,700 | 2,666 |
| 2025-07-24 | 2,668 | 2,673 | 2,571 | 2,613 | 3,000 | 2,613 |
| 2025-07-23 | 2,632 | 2,662 | 2,630 | 2,640 | 1,500 | 2,640 |
| 2025-07-22 | 2,623 | 2,647 | 2,622 | 2,626 | 600 | 2,626 |
| 2025-07-18 | 2,623 | 2,631 | 2,623 | 2,623 | 500 | 2,623 |
| 2025-07-17 | 2,577 | 2,637 | 2,577 | 2,622 | 9,400 | 2,622 |
| 2025-07-16 | 2,531 | 2,597 | 2,531 | 2,577 | 800 | 2,577 |
| 2025-07-15 | 2,526 | 2,531 | 2,526 | 2,531 | 300 | 2,531 |
| 2025-07-14 | 2,550 | 2,550 | 2,509 | 2,531 | 1,400 | 2,531 |
| 2025-07-11 | 2,580 | 2,580 | 2,562 | 2,570 | 500 | 2,570 |
| 2025-07-10 | 2,530 | 2,599 | 2,530 | 2,599 | 500 | 2,599 |
| 2025-07-09 | 2,520 | 2,594 | 2,520 | 2,542 | 800 | 2,542 |
| 2025-07-08 | 2,562 | 2,562 | 2,562 | 2,562 | 100 | 2,562 |
| 2025-07-07 | 2,563 | 2,569 | 2,563 | 2,569 | 900 | 2,569 |
| 2025-07-04 | 2,577 | 2,577 | 2,563 | 2,563 | 200 | 2,563 |
| 2025-07-03 | 2,584 | 2,584 | 2,552 | 2,552 | 800 | 2,552 |
| 2025-07-02 | 2,582 | 2,600 | 2,550 | 2,599 | 1,500 | 2,599 |
| 2025-07-01 | 2,550 | 2,566 | 2,515 | 2,566 | 1,500 | 2,566 |
| 2025-06-30 | 2,650 | 2,700 | 2,454 | 2,571 | 4,600 | 2,571 |
| 2025-06-27 | 2,655 | 2,698 | 2,650 | 2,651 | 4,200 | 2,651 |
| 2025-06-26 | 2,722 | 2,722 | 2,655 | 2,655 | 8,000 | 2,655 |
| 2025-06-25 | 2,806 | 2,810 | 2,712 | 2,722 | 6,600 | 2,722 |
| 2025-06-24 | 2,698 | 2,870 | 2,698 | 2,856 | 15,200 | 2,856 |
| 2025-06-23 | 2,823 | 2,828 | 2,651 | 2,663 | 29,100 | 2,663 |
| 2025-06-20 | 2,829 | 2,829 | 2,753 | 2,812 | 3,300 | 2,812 |
| 2025-06-19 | 2,856 | 2,860 | 2,814 | 2,814 | 1,600 | 2,814 |
| 2025-06-18 | 2,900 | 2,910 | 2,856 | 2,856 | 12,900 | 2,856 |
| 2025-06-17 | 2,747 | 2,900 | 2,747 | 2,900 | 16,800 | 2,900 |
| 2025-06-16 | 2,745 | 2,749 | 2,670 | 2,722 | 7,700 | 2,722 |
| 2025-06-13 | 2,676 | 2,676 | 2,623 | 2,660 | 2,400 | 2,660 |
| 2025-06-12 | 2,683 | 2,700 | 2,671 | 2,689 | 8,600 | 2,689 |
| 2025-06-11 | 2,650 | 2,683 | 2,600 | 2,683 | 25,400 | 2,683 |
| 2025-06-10 | 2,450 | 2,490 | 2,440 | 2,480 | 9,600 | 2,480 |
| 2025-06-09 | 2,400 | 2,400 | 2,361 | 2,380 | 400 | 2,380 |
| 2025-06-06 | 2,405 | 2,405 | 2,400 | 2,400 | 600 | 2,400 |
| 2025-06-05 | 2,400 | 2,405 | 2,400 | 2,405 | 300 | 2,405 |
| 2025-06-04 | 2,400 | 2,400 | 2,386 | 2,386 | 1,400 | 2,386 |
| 2025-06-03 | 2,350 | 2,415 | 2,350 | 2,400 | 3,500 | 2,400 |
| 2025-06-02 | 2,306 | 2,334 | 2,286 | 2,334 | 28,300 | 2,334 |
| 2025-05-30 | 2,286 | 2,311 | 2,286 | 2,291 | 45,100 | 2,291 |
| 2025-05-29 | 2,317 | 2,317 | 2,310 | 2,310 | 200 | 2,310 |
| 2025-05-28 | 2,292 | 2,400 | 2,292 | 2,302 | 18,300 | 2,302 |
| 2025-05-27 | 2,320 | 2,321 | 2,270 | 2,300 | 3,500 | 2,300 |
| 2025-05-26 | 2,424 | 2,424 | 2,301 | 2,301 | 8,000 | 2,301 |
| 2025-05-23 | 2,459 | 2,459 | 2,392 | 2,417 | 1,000 | 2,417 |
| 2025-05-22 | 2,470 | 2,470 | 2,453 | 2,460 | 800 | 2,460 |
| 2025-05-21 | 2,484 | 2,484 | 2,469 | 2,470 | 500 | 2,470 |
| 2025-05-20 | 2,464 | 2,464 | 2,464 | 2,464 | 100 | 2,464 |
| 2025-05-19 | 2,438 | 2,480 | 2,400 | 2,426 | 8,500 | 2,426 |
| 2025-05-16 | 2,410 | 2,438 | 2,400 | 2,430 | 1,900 | 2,430 |
| 2025-05-15 | 2,354 | 2,410 | 2,354 | 2,410 | 1,400 | 2,410 |
| 2025-05-14 | 2,438 | 2,438 | 2,400 | 2,404 | 1,000 | 2,404 |
| 2025-05-13 | 2,424 | 2,438 | 2,330 | 2,438 | 3,000 | 2,438 |
| 2025-05-12 | 2,397 | 2,404 | 2,388 | 2,400 | 5,000 | 2,400 |
| 2025-05-09 | 2,362 | 2,386 | 2,362 | 2,386 | 2,700 | 2,386 |
| 2025-05-08 | 2,345 | 2,362 | 2,308 | 2,362 | 1,800 | 2,362 |
| 2025-05-07 | 2,314 | 2,380 | 2,314 | 2,345 | 2,200 | 2,345 |
| 2025-05-02 | 2,307 | 2,332 | 2,307 | 2,332 | 800 | 2,332 |
| 2025-05-01 | 2,284 | 2,300 | 2,284 | 2,293 | 4,000 | 2,293 |
| 2025-04-30 | 2,334 | 2,334 | 2,334 | 2,334 | 300 | 2,334 |
| 2025-04-28 | 2,334 | 2,334 | 2,334 | 2,334 | 1,000 | 2,334 |
| 2025-04-25 | 2,280 | 2,390 | 2,232 | 2,298 | 12,700 | 2,298 |
| 2025-04-24 | 2,285 | 2,285 | 2,285 | 2,285 | 100 | 2,285 |
| 2025-04-23 | 2,299 | 2,300 | 2,285 | 2,285 | 600 | 2,285 |
| 2025-04-22 | 2,300 | 2,300 | 2,298 | 2,299 | 1,300 | 2,299 |
| 2025-04-21 | 2,250 | 2,285 | 2,250 | 2,285 | 1,700 | 2,285 |
| 2025-04-18 | 2,260 | 2,260 | 2,256 | 2,256 | 200 | 2,256 |
| 2025-04-17 | 2,245 | 2,260 | 2,245 | 2,260 | 200 | 2,260 |
| 2025-04-16 | 2,221 | 2,244 | 2,221 | 2,244 | 500 | 2,244 |
| 2025-04-15 | 2,250 | 2,261 | 2,235 | 2,261 | 1,100 | 2,261 |
| 2025-04-14 | 2,202 | 2,250 | 2,202 | 2,250 | 1,800 | 2,250 |
| 2025-04-11 | 2,175 | 2,224 | 2,175 | 2,202 | 1,600 | 2,202 |
| 2025-04-10 | 2,189 | 2,225 | 2,189 | 2,225 | 3,000 | 2,225 |
| 2025-04-09 | 2,174 | 2,174 | 2,174 | 2,174 | 300 | 2,174 |
| 2025-04-08 | 2,200 | 2,226 | 2,200 | 2,210 | 1,100 | 2,210 |
| 2025-04-07 | 2,168 | 2,248 | 2,166 | 2,202 | 4,300 | 2,202 |
| 2025-04-04 | 2,241 | 2,260 | 2,173 | 2,260 | 5,700 | 2,260 |
| 2025-04-03 | 2,202 | 2,294 | 2,202 | 2,294 | 1,200 | 2,294 |
| 2025-04-02 | 2,247 | 2,247 | 2,234 | 2,238 | 2,900 | 2,238 |
| 2025-04-01 | 2,340 | 2,340 | 2,274 | 2,284 | 600 | 2,284 |
| 2025-03-31 | 2,289 | 2,340 | 2,239 | 2,340 | 1,100 | 2,340 |
| 2025-03-28 | 2,211 | 2,339 | 2,211 | 2,339 | 1,000 | 2,339 |
| 2025-03-27 | 2,315 | 2,335 | 2,307 | 2,310 | 1,600 | 2,310 |
| 2025-03-26 | 2,301 | 2,315 | 2,300 | 2,315 | 1,000 | 2,315 |
| 2025-03-25 | 2,321 | 2,321 | 2,301 | 2,301 | 600 | 2,301 |
| 2025-03-24 | 2,301 | 2,328 | 2,301 | 2,328 | 1,600 | 2,328 |
| 2025-03-21 | 2,300 | 2,301 | 2,299 | 2,301 | 600 | 2,301 |
| 2025-03-19 | 2,320 | 2,320 | 2,281 | 2,300 | 1,300 | 2,300 |
| 2025-03-18 | 2,289 | 2,320 | 2,252 | 2,320 | 2,000 | 2,320 |
| 2025-03-17 | 2,241 | 2,298 | 2,241 | 2,289 | 1,100 | 2,289 |
| 2025-03-14 | 2,241 | 2,279 | 2,241 | 2,241 | 2,000 | 2,241 |
| 2025-03-13 | 2,241 | 2,260 | 2,241 | 2,260 | 800 | 2,260 |
| 2025-03-12 | 2,231 | 2,260 | 2,231 | 2,260 | 300 | 2,260 |
| 2025-03-11 | 2,227 | 2,242 | 2,227 | 2,242 | 1,200 | 2,242 |
| 2025-03-10 | 2,238 | 2,310 | 2,235 | 2,252 | 27,700 | 2,252 |
| 2025-03-07 | 2,234 | 2,281 | 2,234 | 2,250 | 1,300 | 2,250 |
| 2025-03-06 | 2,245 | 2,246 | 2,245 | 2,246 | 400 | 2,246 |
| 2025-03-05 | 2,229 | 2,283 | 2,229 | 2,246 | 800 | 2,246 |
| 2025-03-04 | 2,252 | 2,252 | 2,250 | 2,250 | 1,500 | 2,250 |
| 2025-03-03 | 2,297 | 2,297 | 2,276 | 2,276 | 300 | 2,276 |
| 2025-02-28 | 2,234 | 2,256 | 2,234 | 2,256 | 400 | 2,256 |
| 2025-02-27 | 2,255 | 2,255 | 2,254 | 2,254 | 3,300 | 2,254 |
| 2025-02-26 | 2,214 | 2,292 | 2,211 | 2,292 | 1,900 | 2,292 |
| 2025-02-25 | 2,238 | 2,238 | 2,226 | 2,226 | 700 | 2,226 |
| 2025-02-21 | 2,273 | 2,300 | 2,252 | 2,270 | 2,500 | 2,270 |
| 2025-02-20 | 2,273 | 2,273 | 2,273 | 2,273 | 200 | 2,273 |
| 2025-02-19 | 2,273 | 2,273 | 2,271 | 2,271 | 300 | 2,271 |
| 2025-02-18 | 2,300 | 2,300 | 2,274 | 2,274 | 300 | 2,274 |
| 2025-02-17 | 2,303 | 2,319 | 2,295 | 2,300 | 3,300 | 2,300 |
| 2025-02-14 | 2,280 | 2,339 | 2,280 | 2,339 | 3,900 | 2,339 |
| 2025-02-13 | 2,270 | 2,300 | 2,266 | 2,280 | 1,600 | 2,280 |
| 2025-02-12 | 2,254 | 2,266 | 2,254 | 2,266 | 300 | 2,266 |
| 2025-02-10 | 2,252 | 2,264 | 2,252 | 2,253 | 400 | 2,253 |
| 2025-02-07 | 2,217 | 2,310 | 2,203 | 2,251 | 4,300 | 2,251 |
| 2025-02-06 | 2,252 | 2,252 | 2,198 | 2,198 | 1,400 | 2,198 |
| 2025-02-05 | 2,151 | 2,235 | 2,149 | 2,235 | 2,300 | 2,235 |
| 2025-02-04 | 2,196 | 2,300 | 2,195 | 2,201 | 16,000 | 2,201 |
| 2025-02-03 | - | - | - | 2,162 | - | 2,162 |
| 2025-01-31 | - | - | - | 2,162 | - | 2,162 |
| 2025-01-30 | 2,200 | 2,200 | 2,162 | 2,162 | 200 | 2,162 |
| 2025-01-29 | 2,195 | 2,200 | 2,195 | 2,200 | 400 | 2,200 |
| 2025-01-28 | 2,137 | 2,200 | 2,137 | 2,173 | 8,600 | 2,173 |
| 2025-01-27 | 2,158 | 2,158 | 2,158 | 2,158 | 600 | 2,158 |
| 2025-01-24 | 2,131 | 2,156 | 2,131 | 2,156 | 1,200 | 2,156 |
| 2025-01-23 | 2,122 | 2,142 | 2,122 | 2,142 | 400 | 2,142 |
| 2025-01-22 | 2,115 | 2,160 | 2,115 | 2,160 | 400 | 2,160 |
| 2025-01-21 | 2,139 | 2,162 | 2,114 | 2,162 | 400 | 2,162 |
| 2025-01-20 | 2,124 | 2,148 | 2,081 | 2,148 | 1,900 | 2,148 |
| 2025-01-17 | 2,145 | 2,145 | 2,116 | 2,121 | 300 | 2,121 |
| 2025-01-16 | 2,138 | 2,144 | 2,137 | 2,144 | 2,100 | 2,144 |
| 2025-01-15 | 2,128 | 2,139 | 2,116 | 2,139 | 1,400 | 2,139 |
| 2025-01-14 | 2,131 | 2,142 | 2,085 | 2,105 | 5,400 | 2,105 |
| 2025-01-10 | 2,082 | 2,125 | 2,082 | 2,124 | 2,800 | 2,124 |
| 2025-01-09 | 2,092 | 2,092 | 2,092 | 2,092 | 900 | 2,092 |
| 2025-01-08 | 2,093 | 2,093 | 2,091 | 2,092 | 400 | 2,092 |
| 2025-01-07 | 2,115 | 2,115 | 2,115 | 2,115 | 100 | 2,115 |
| 2025-01-06 | 2,117 | 2,117 | 2,105 | 2,106 | 800 | 2,106 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株