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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 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