9913 日邦産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,1202,1202,1172,1173002,117
2024-12-052,1202,1312,1182,1203,1002,120
2024-12-042,1162,1202,1122,1201,1002,120
2024-12-032,1542,1542,0662,0665002,066
2024-12-022,0712,1382,0712,1382,4002,138
2024-11-292,1002,1002,1002,1001002,100
2024-11-282,0672,1082,0672,1082002,108
2024-11-272,1092,1092,0802,0807002,080
2024-11-262,1002,1092,1002,1098002,109
2024-11-252,0742,0852,0352,0859002,085
2024-11-222,1002,1002,0752,0841,5002,084
2024-11-212,0732,0732,0732,0731002,073
2024-11-202,0992,1192,0532,1185,5002,118
2024-11-192,1002,1102,0532,0824,9002,082
2024-11-182,1002,1002,0882,0905,8002,090
2024-11-152,0482,1302,0042,11014,1002,110
2024-11-142,0502,0672,0002,0522,6002,052
2024-11-132,0982,0982,0542,0542002,054
2024-11-122,1242,1242,0542,1201,0002,120
2024-11-112,0962,1202,0562,09322,9002,093
2024-11-082,0022,1002,0022,09710,5002,097
2024-11-072,0582,0582,0452,0459002,045
2024-11-062,0982,0982,0322,0581,5002,058
2024-11-052,1002,1002,0792,0983,4002,098
2024-11-012,0752,1102,0622,0902,2002,090
2024-10-31---2,100-2,100
2024-10-302,0322,1112,0282,1002,4002,100
2024-10-292,1002,1002,0322,0328002,032
2024-10-282,1152,1152,1002,1001,9002,100
2024-10-252,1072,1162,0872,1151,4002,115
2024-10-242,1102,1192,1002,1132,4002,113
2024-10-232,0612,1112,0612,1111,6002,111
2024-10-222,0652,0652,0262,0619002,061
2024-10-212,0272,0702,0052,0702,1002,070
2024-10-182,0062,0501,9742,0273,4002,027
2024-10-172,0232,0711,9852,0062,1002,006
2024-10-162,0502,0682,0502,0683002,068
2024-10-152,0502,0502,0502,0501002,050
2024-10-112,0152,1002,0152,1001,4002,100
2024-10-102,0232,0232,0202,0204002,020
2024-10-092,0212,0222,0212,0225002,022
2024-10-082,0192,0202,0192,0201,2002,020
2024-10-072,1012,1012,0652,0694002,069
2024-10-042,1422,1422,1002,1012,2002,101
2024-10-032,1582,1582,1272,1274002,127
2024-10-022,1302,1602,1112,1584,4002,158
2024-10-012,0892,1302,0892,1302,6002,130
2024-09-301,9762,1201,9762,0898,0002,089
2024-09-272,0532,0672,0132,0252,9002,025
2024-09-262,0562,0722,0222,0431,1002,043
2024-09-252,0392,0892,0392,0494002,049
2024-09-242,0742,0922,0052,0871,1002,087
2024-09-202,0662,0842,0412,0847002,084
2024-09-192,1052,1052,0702,0706002,070
2024-09-182,0232,0712,0202,0551,6002,055
2024-09-172,0852,0942,0162,0201,7002,020
2024-09-132,0782,1052,0672,0951,5002,095
2024-09-122,0802,1002,0312,0902,4002,090
2024-09-112,0252,0662,0002,0572,0002,057
2024-09-102,0372,0622,0132,0136002,013
2024-09-092,0352,0351,9901,9972,7001,997
2024-09-062,0502,0792,0302,0352,7002,035
2024-09-052,1102,1102,1002,1008002,100
2024-09-042,1402,1502,1002,1114,4002,111
2024-09-032,2002,2152,1802,1885,8002,188
2024-09-022,1792,1982,1512,1985,9002,198
2024-08-302,0572,1652,0072,15415,8002,154
2024-08-292,0362,0811,9912,05712,4002,057
2024-08-281,9922,0631,9802,03618,8002,036
2024-08-272,0052,0101,9901,9982,6001,998
2024-08-261,9622,0061,9602,0065,8002,006
2024-08-231,9622,0011,9511,9854,5001,985
2024-08-221,9902,0101,9501,99013,5001,990
2024-08-211,8652,0151,8601,99018,9001,990
2024-08-201,9251,9251,8651,8752,7001,875
2024-08-191,8851,9681,8551,92511,8001,925
2024-08-161,8901,9051,8751,88513,1001,885
2024-08-151,8731,9201,8731,9004,7001,900
2024-08-141,8011,8931,8011,8736,4001,873
2024-08-131,7271,8101,7101,79125,2001,791
2024-08-091,6971,7401,6801,7274,0001,727
2024-08-081,6031,7091,6001,69111,4001,691
2024-08-071,5451,6331,5331,6336,8001,633
2024-08-061,4791,7181,4791,55020,6001,550
2024-08-051,5561,6261,4501,45021,5001,450
2024-08-021,5961,6101,5781,5817,2001,581
2024-08-011,6941,6941,6111,6137,5001,613
2024-07-311,7081,7081,6851,7044,3001,704
2024-07-301,7371,7381,7121,7131,6001,713
2024-07-291,7471,7631,7171,7382,7001,738
2024-07-261,7191,7291,7131,7292,9001,729
2024-07-251,7271,7451,7051,7218,2001,721
2024-07-241,8291,8291,7621,7726,7001,772
2024-07-231,8231,8261,8121,8263,1001,826
2024-07-221,8811,8811,8211,8217,3001,821
2024-07-191,9241,9241,8901,8962,1001,896
2024-07-181,9181,9181,9051,9101,3001,910
2024-07-171,9261,9261,9061,9254,4001,925
2024-07-161,9201,9601,9201,9202,1001,920
2024-07-121,9201,9211,9101,9202,5001,920
2024-07-111,9461,9461,9181,9205,4001,920
2024-07-101,9361,9361,9221,9311,0001,931
2024-07-091,9201,9461,9201,9465001,946
2024-07-081,9311,9311,9201,9201,0001,920
2024-07-051,9531,9601,9331,9336,5001,933
2024-07-041,9171,9551,9161,9465,2001,946
2024-07-031,9361,9371,9101,9376,0001,937
2024-07-021,9341,9441,9341,9441,5001,944
2024-07-011,9501,9501,9291,9344,8001,934
2024-06-281,9211,9551,9211,9213001,921
2024-06-271,9541,9541,9211,9219001,921
2024-06-261,9001,9541,9001,9546,5001,954
2024-06-251,8891,9551,8891,9054,0001,905
2024-06-241,9021,9021,8851,8891,4001,889
2024-06-211,9181,9181,9181,9182001,918
2024-06-201,9081,9181,9081,9186001,918
2024-06-191,9061,9441,9011,9185,2001,918
2024-06-181,9531,9561,9121,9124,4001,912
2024-06-171,9742,0091,9591,98421,2001,984
2024-06-141,9992,0301,9642,02421,6002,024
2024-06-132,0502,0762,0502,0505002,050
2024-06-122,0482,0482,0462,0461,1002,046
2024-06-112,0462,0602,0462,0603002,060
2024-06-102,0572,0872,0502,0873,3002,087
2024-06-072,0452,1002,0452,0955,3002,095
2024-06-062,0622,0622,0352,0512,0002,051
2024-06-052,0162,0502,0152,0509002,050
2024-06-042,0312,0312,0162,0166002,016
2024-06-032,0602,0772,0182,0181,9002,018
2024-05-312,0102,0502,0102,0484,1002,048
2024-05-301,9952,0051,9632,0055,1002,005
2024-05-291,9662,0061,9661,9916,0001,991
2024-05-281,9732,0051,9611,9756,1001,975
2024-05-272,0202,0201,9881,9882,4001,988
2024-05-241,9852,0191,9842,0192,5002,019
2024-05-232,0062,0201,9952,0095,1002,009
2024-05-221,9942,0061,9842,0064,7002,006
2024-05-211,9812,0001,9811,9942,2001,994
2024-05-201,9612,0091,9611,9948,7001,994
2024-05-171,9632,0161,9631,99910,1001,999
2024-05-161,9782,0031,9761,98315,2001,983
2024-05-152,0132,0491,9932,00114,9002,001
2024-05-142,0402,0642,0122,0315,2002,031
2024-05-132,0652,0841,9942,05610,4002,056
2024-05-102,0082,0582,0082,0404,8002,040
2024-05-092,0612,0612,0112,0433,1002,043
2024-05-082,0532,0952,0032,0628,9002,062
2024-05-072,1942,2002,0212,06826,5002,068
2024-05-021,9982,1891,9402,18512,0002,185
2024-05-011,9532,0201,9131,9946,1001,994
2024-04-301,9302,0121,9301,9699,6001,969
2024-04-262,0282,0281,8031,92436,1001,924
2024-04-252,1982,1982,0302,04034,5002,040
2024-04-242,0032,1992,0032,19024,7002,190
2024-04-231,9212,0021,9211,99819,6001,998
2024-04-221,8361,9051,8361,9059,0001,905
2024-04-191,8291,8491,8001,81111,3001,811
2024-04-181,7651,8241,7611,8247,5001,824
2024-04-171,7381,7601,7371,7588,6001,758
2024-04-161,7261,7411,7181,7387,8001,738
2024-04-151,7231,7261,7111,7265,2001,726
2024-04-121,7221,7301,7151,7303,8001,730
2024-04-111,7051,7241,7051,7174,4001,717
2024-04-101,6991,7141,6991,7148,4001,714
2024-04-091,6981,6991,6761,6938,8001,693
2024-04-081,6461,6911,6451,68913,7001,689
2024-04-051,6081,6281,6081,6232,0001,623
2024-04-041,6201,6201,6051,6093,1001,609
2024-04-031,6011,6191,6001,6003,0001,600
2024-04-021,6181,6181,5821,6136,2001,613
2024-04-011,6121,6181,5931,61613,2001,616
2024-03-291,6081,6341,6081,6163,0001,616
2024-03-281,6011,6291,5581,61325,4001,613
2024-03-271,7201,7201,6691,66942,7001,669
2024-03-261,7011,7401,6871,69033,5001,690
2024-03-251,6851,7601,6651,70180,7001,701
2024-03-221,5641,5651,5591,5652,1001,565
2024-03-211,5301,5601,5301,5605,4001,560
2024-03-191,5041,5191,5041,5192,3001,519
2024-03-181,4911,5081,4911,4921,0001,492
2024-03-151,4711,4711,4641,4644001,464
2024-03-141,4671,4711,4501,4712,6001,471
2024-03-131,4651,4671,4651,4676001,467
2024-03-121,4621,4621,4551,4594,4001,459
2024-03-111,4951,4961,4651,4833,6001,483
2024-03-081,5081,5151,5081,5157001,515
2024-03-071,5171,5271,5101,5112,3001,511
2024-03-061,5221,5341,5211,5281,4001,528
2024-03-051,5181,5251,5131,5132,1001,513
2024-03-041,5211,5451,5071,5194,6001,519
2024-03-011,5491,5501,5301,5301,7001,530
2024-02-291,5701,5751,5321,5322,8001,532
2024-02-281,5471,5691,5411,5699001,569
2024-02-271,5621,5741,5351,5383,0001,538
2024-02-261,5321,5681,5201,5453,6001,545
2024-02-221,5321,5381,5321,5382,6001,538
2024-02-211,5611,5611,5381,5384,0001,538
2024-02-201,5851,5851,5581,5683,2001,568
2024-02-191,5861,5861,5711,5852,4001,585
2024-02-161,5801,5901,5741,5895,1001,589
2024-02-151,5621,5791,5381,5794,6001,579
2024-02-141,5271,5641,5271,5504,0001,550
2024-02-131,5541,5801,5411,5503,8001,550
2024-02-091,5681,5681,5451,5562,2001,556
2024-02-081,5721,5721,5541,5685,9001,568
2024-02-071,5341,5821,5341,5703,3001,570
2024-02-061,5801,5801,5171,5478,7001,547
2024-02-051,5381,5881,5381,58019,1001,580
2024-02-021,5401,5531,5301,5303,5001,530
2024-02-011,5071,5251,5021,5252,3001,525
2024-01-311,5131,5161,5001,5124,5001,512
2024-01-301,5181,5231,5011,5133,3001,513
2024-01-291,5081,5391,5001,5185,0001,518
2024-01-261,5191,5271,4991,5083,9001,508
2024-01-251,5141,5381,5141,5194,6001,519
2024-01-241,4811,5281,4811,5147,3001,514
2024-01-231,5151,5351,4811,48114,6001,481
2024-01-221,4851,6201,4821,513120,3001,513
2024-01-191,4841,4841,4331,48313,0001,483
2024-01-181,4621,4731,4511,4739,3001,473
2024-01-171,4151,4671,4151,46420,5001,464
2024-01-161,3961,4151,3901,4155,2001,415
2024-01-151,4051,4051,3951,3963,0001,396
2024-01-121,4101,4151,4081,4091,9001,409
2024-01-111,4051,4131,4051,4062,0001,406
2024-01-101,4171,4171,4001,4002,6001,400
2024-01-091,4101,4141,4031,4032,3001,403
2024-01-051,4101,4101,3961,4093,2001,409
2024-01-041,4001,4091,3711,4042,0001,404

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