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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2,053 | 2,095 | 2,003 | 2,062 | 8,900 | 2,062 |
| 2024-05-07 | 2,194 | 2,200 | 2,021 | 2,068 | 26,500 | 2,068 |
| 2024-05-02 | 1,998 | 2,189 | 1,940 | 2,185 | 12,000 | 2,185 |
| 2024-05-01 | 1,953 | 2,020 | 1,913 | 1,994 | 6,100 | 1,994 |
| 2024-04-30 | 1,930 | 2,012 | 1,930 | 1,969 | 9,600 | 1,969 |
| 2024-04-26 | 2,028 | 2,028 | 1,803 | 1,924 | 36,100 | 1,924 |
| 2024-04-25 | 2,198 | 2,198 | 2,030 | 2,040 | 34,500 | 2,040 |
| 2024-04-24 | 2,003 | 2,199 | 2,003 | 2,190 | 24,700 | 2,190 |
| 2024-04-23 | 1,921 | 2,002 | 1,921 | 1,998 | 19,600 | 1,998 |
| 2024-04-22 | 1,836 | 1,905 | 1,836 | 1,905 | 9,000 | 1,905 |
| 2024-04-19 | 1,829 | 1,849 | 1,800 | 1,811 | 11,300 | 1,811 |
| 2024-04-18 | 1,765 | 1,824 | 1,761 | 1,824 | 7,500 | 1,824 |
| 2024-04-17 | 1,738 | 1,760 | 1,737 | 1,758 | 8,600 | 1,758 |
| 2024-04-16 | 1,726 | 1,741 | 1,718 | 1,738 | 7,800 | 1,738 |
| 2024-04-15 | 1,723 | 1,726 | 1,711 | 1,726 | 5,200 | 1,726 |
| 2024-04-12 | 1,722 | 1,730 | 1,715 | 1,730 | 3,800 | 1,730 |
| 2024-04-11 | 1,705 | 1,724 | 1,705 | 1,717 | 4,400 | 1,717 |
| 2024-04-10 | 1,699 | 1,714 | 1,699 | 1,714 | 8,400 | 1,714 |
| 2024-04-09 | 1,698 | 1,699 | 1,676 | 1,693 | 8,800 | 1,693 |
| 2024-04-08 | 1,646 | 1,691 | 1,645 | 1,689 | 13,700 | 1,689 |
| 2024-04-05 | 1,608 | 1,628 | 1,608 | 1,623 | 2,000 | 1,623 |
| 2024-04-04 | 1,620 | 1,620 | 1,605 | 1,609 | 3,100 | 1,609 |
| 2024-04-03 | 1,601 | 1,619 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2024-04-02 | 1,618 | 1,618 | 1,582 | 1,613 | 6,200 | 1,613 |
| 2024-04-01 | 1,612 | 1,618 | 1,593 | 1,616 | 13,200 | 1,616 |
| 2024-03-29 | 1,608 | 1,634 | 1,608 | 1,616 | 3,000 | 1,616 |
| 2024-03-28 | 1,601 | 1,629 | 1,558 | 1,613 | 25,400 | 1,613 |
| 2024-03-27 | 1,720 | 1,720 | 1,669 | 1,669 | 42,700 | 1,669 |
| 2024-03-26 | 1,701 | 1,740 | 1,687 | 1,690 | 33,500 | 1,690 |
| 2024-03-25 | 1,685 | 1,760 | 1,665 | 1,701 | 80,700 | 1,701 |
| 2024-03-22 | 1,564 | 1,565 | 1,559 | 1,565 | 2,100 | 1,565 |
| 2024-03-21 | 1,530 | 1,560 | 1,530 | 1,560 | 5,400 | 1,560 |
| 2024-03-19 | 1,504 | 1,519 | 1,504 | 1,519 | 2,300 | 1,519 |
| 2024-03-18 | 1,491 | 1,508 | 1,491 | 1,492 | 1,000 | 1,492 |
| 2024-03-15 | 1,471 | 1,471 | 1,464 | 1,464 | 400 | 1,464 |
| 2024-03-14 | 1,467 | 1,471 | 1,450 | 1,471 | 2,600 | 1,471 |
| 2024-03-13 | 1,465 | 1,467 | 1,465 | 1,467 | 600 | 1,467 |
| 2024-03-12 | 1,462 | 1,462 | 1,455 | 1,459 | 4,400 | 1,459 |
| 2024-03-11 | 1,495 | 1,496 | 1,465 | 1,483 | 3,600 | 1,483 |
| 2024-03-08 | 1,508 | 1,515 | 1,508 | 1,515 | 700 | 1,515 |
| 2024-03-07 | 1,517 | 1,527 | 1,510 | 1,511 | 2,300 | 1,511 |
| 2024-03-06 | 1,522 | 1,534 | 1,521 | 1,528 | 1,400 | 1,528 |
| 2024-03-05 | 1,518 | 1,525 | 1,513 | 1,513 | 2,100 | 1,513 |
| 2024-03-04 | 1,521 | 1,545 | 1,507 | 1,519 | 4,600 | 1,519 |
| 2024-03-01 | 1,549 | 1,550 | 1,530 | 1,530 | 1,700 | 1,530 |
| 2024-02-29 | 1,570 | 1,575 | 1,532 | 1,532 | 2,800 | 1,532 |
| 2024-02-28 | 1,547 | 1,569 | 1,541 | 1,569 | 900 | 1,569 |
| 2024-02-27 | 1,562 | 1,574 | 1,535 | 1,538 | 3,000 | 1,538 |
| 2024-02-26 | 1,532 | 1,568 | 1,520 | 1,545 | 3,600 | 1,545 |
| 2024-02-22 | 1,532 | 1,538 | 1,532 | 1,538 | 2,600 | 1,538 |
| 2024-02-21 | 1,561 | 1,561 | 1,538 | 1,538 | 4,000 | 1,538 |
| 2024-02-20 | 1,585 | 1,585 | 1,558 | 1,568 | 3,200 | 1,568 |
| 2024-02-19 | 1,586 | 1,586 | 1,571 | 1,585 | 2,400 | 1,585 |
| 2024-02-16 | 1,580 | 1,590 | 1,574 | 1,589 | 5,100 | 1,589 |
| 2024-02-15 | 1,562 | 1,579 | 1,538 | 1,579 | 4,600 | 1,579 |
| 2024-02-14 | 1,527 | 1,564 | 1,527 | 1,550 | 4,000 | 1,550 |
| 2024-02-13 | 1,554 | 1,580 | 1,541 | 1,550 | 3,800 | 1,550 |
| 2024-02-09 | 1,568 | 1,568 | 1,545 | 1,556 | 2,200 | 1,556 |
| 2024-02-08 | 1,572 | 1,572 | 1,554 | 1,568 | 5,900 | 1,568 |
| 2024-02-07 | 1,534 | 1,582 | 1,534 | 1,570 | 3,300 | 1,570 |
| 2024-02-06 | 1,580 | 1,580 | 1,517 | 1,547 | 8,700 | 1,547 |
| 2024-02-05 | 1,538 | 1,588 | 1,538 | 1,580 | 19,100 | 1,580 |
| 2024-02-02 | 1,540 | 1,553 | 1,530 | 1,530 | 3,500 | 1,530 |
| 2024-02-01 | 1,507 | 1,525 | 1,502 | 1,525 | 2,300 | 1,525 |
| 2024-01-31 | 1,513 | 1,516 | 1,500 | 1,512 | 4,500 | 1,512 |
| 2024-01-30 | 1,518 | 1,523 | 1,501 | 1,513 | 3,300 | 1,513 |
| 2024-01-29 | 1,508 | 1,539 | 1,500 | 1,518 | 5,000 | 1,518 |
| 2024-01-26 | 1,519 | 1,527 | 1,499 | 1,508 | 3,900 | 1,508 |
| 2024-01-25 | 1,514 | 1,538 | 1,514 | 1,519 | 4,600 | 1,519 |
| 2024-01-24 | 1,481 | 1,528 | 1,481 | 1,514 | 7,300 | 1,514 |
| 2024-01-23 | 1,515 | 1,535 | 1,481 | 1,481 | 14,600 | 1,481 |
| 2024-01-22 | 1,485 | 1,620 | 1,482 | 1,513 | 120,300 | 1,513 |
| 2024-01-19 | 1,484 | 1,484 | 1,433 | 1,483 | 13,000 | 1,483 |
| 2024-01-18 | 1,462 | 1,473 | 1,451 | 1,473 | 9,300 | 1,473 |
| 2024-01-17 | 1,415 | 1,467 | 1,415 | 1,464 | 20,500 | 1,464 |
| 2024-01-16 | 1,396 | 1,415 | 1,390 | 1,415 | 5,200 | 1,415 |
| 2024-01-15 | 1,405 | 1,405 | 1,395 | 1,396 | 3,000 | 1,396 |
| 2024-01-12 | 1,410 | 1,415 | 1,408 | 1,409 | 1,900 | 1,409 |
| 2024-01-11 | 1,405 | 1,413 | 1,405 | 1,406 | 2,000 | 1,406 |
| 2024-01-10 | 1,417 | 1,417 | 1,400 | 1,400 | 2,600 | 1,400 |
| 2024-01-09 | 1,410 | 1,414 | 1,403 | 1,403 | 2,300 | 1,403 |
| 2024-01-05 | 1,410 | 1,410 | 1,396 | 1,409 | 3,200 | 1,409 |
| 2024-01-04 | 1,400 | 1,409 | 1,371 | 1,404 | 2,000 | 1,404 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
