9913 日邦産業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-281,3601,3601,3601,3601,0001,236.36
1993-12-241,4501,4501,4001,4004,0001,272.73
1993-12-221,4001,4301,4001,40014,0001,272.73
1993-12-211,4101,4101,4001,4003,0001,272.73
1993-12-171,5001,5001,4601,4605,0001,327.27
1993-12-161,4501,4601,4501,4604,0001,327.27
1993-12-151,4501,4501,4501,4501,0001,318.18
1993-12-131,5301,5301,5301,5301,0001,390.91
1993-12-101,5601,5601,5601,5606,0001,418.18
1993-12-091,4301,4301,4101,4205,0001,290.91
1993-12-071,4101,4901,4101,4902,0001,354.55
1993-12-021,5501,5501,5501,5501,0001,409.09
1993-12-011,5001,5001,5001,5003,0001,363.64
1993-11-301,3501,3501,3501,3501,0001,227.27
1993-11-261,5001,5101,5001,5009,0001,363.64
1993-11-251,6101,6101,5001,5005,0001,363.64
1993-11-241,6201,6201,6001,6006,0001,454.55
1993-11-221,6001,6001,6001,6003,0001,454.55
1993-11-191,6001,6001,6001,6003,0001,454.55
1993-11-181,6101,6101,6101,6101,0001,463.64
1993-11-161,6201,6201,6001,6002,0001,454.55
1993-11-151,6501,6501,6201,6203,0001,472.73
1993-11-111,6401,6401,6401,6401,0001,490.91
1993-11-101,6201,6201,6201,6201,0001,472.73
1993-11-091,6501,6501,6301,6303,0001,481.82
1993-11-051,6801,6801,6601,6803,0001,527.27
1993-11-011,6601,6601,6601,6601,0001,509.09
1993-10-281,6301,6301,6301,6302,0001,481.82
1993-10-271,6501,6501,6201,6204,0001,472.73
1993-10-261,6801,6801,6501,6504,0001,500
1993-10-251,8001,8001,7001,7008,0001,545.45
1993-10-221,7901,7901,7501,7502,0001,590.91
1993-10-211,7901,7901,7901,7902,0001,627.27
1993-10-201,8401,8401,8101,8102,0001,645.45
1993-10-191,8201,8201,8101,8103,0001,645.45
1993-10-151,7901,7901,7901,7905,0001,627.27
1993-10-141,8001,8001,8001,8001,0001,636.36
1993-10-131,9001,9001,8801,8809,0001,709.09
1993-10-121,8101,9001,8101,9003,0001,727.27
1993-10-081,8601,8601,8001,85027,0001,681.82
1993-10-051,8601,8601,8501,8502,0001,681.82
1993-10-041,8801,8801,8601,8805,0001,709.09
1993-10-011,8801,9201,8801,88017,0001,709.09
1993-09-301,7601,9201,7601,88040,0001,709.09
1993-09-291,7501,7601,7501,7604,0001,600
1993-09-271,7601,7601,7501,7502,0001,590.91
1993-09-241,8301,8301,7601,7608,0001,600
1993-09-221,8001,8001,8001,8009,0001,636.36
1993-09-211,8101,8101,8001,8105,0001,645.45
1993-09-201,8101,8101,8001,80013,0001,636.36
1993-09-171,8101,8201,8101,8109,0001,645.45
1993-09-161,8201,8201,8101,8102,0001,645.45
1993-09-141,8501,8501,8101,8106,0001,645.45
1993-09-131,8101,8501,8001,81020,0001,645.45
1993-09-101,8001,8001,8001,8005,0001,636.36
1993-09-091,8001,8001,7601,7609,0001,600
1993-09-081,8101,8101,8001,8006,0001,636.36
1993-09-071,8701,9001,8101,81017,0001,645.45
1993-09-061,9301,9301,9001,9009,0001,727.27
1993-09-031,8301,9901,8301,95028,0001,772.73
1993-09-021,7601,8001,7601,80020,0001,636.36
1993-09-011,7501,7601,7501,76040,0001,600
1993-08-301,7601,7601,7601,7601,0001,600
1993-08-271,7501,7501,7501,7507,0001,590.91
1993-08-251,8001,8001,8001,8006,0001,636.36
1993-08-241,7201,7201,7201,7201,0001,563.64
1993-08-231,7501,7501,7101,7104,0001,554.55
1993-08-191,8101,8101,7501,8007,0001,636.36
1993-08-181,8001,8001,8001,8006,0001,636.36
1993-08-171,8101,8101,8001,8004,0001,636.36
1993-08-161,8001,8001,8001,8002,0001,636.36
1993-08-131,8001,8001,8001,8001,0001,636.36
1993-08-121,7901,8001,7901,8002,0001,636.36
1993-08-111,8001,8001,7801,7803,0001,618.18
1993-08-091,8101,8101,7601,7604,0001,600
1993-08-061,8101,8101,8101,8101,0001,645.45
1993-08-051,9001,9001,8101,81011,0001,645.45
1993-08-031,8601,8601,8601,8601,0001,690.91
1993-08-021,9001,9001,8601,8602,0001,690.91
1993-07-301,9501,9801,9201,9209,0001,745.45
1993-07-291,9501,9501,9101,95010,0001,772.73
1993-07-281,9501,9601,9501,9505,0001,772.73
1993-07-271,9501,9601,9501,9603,0001,781.82
1993-07-231,9901,9901,9901,9908,0001,809.09
1993-07-221,8601,8601,8601,8601,0001,690.91
1993-07-201,9001,9001,9001,9001,0001,727.27
1993-07-151,9001,9501,9001,9502,0001,772.73
1993-07-141,9501,9501,9201,9208,0001,745.45
1993-07-131,9501,9501,9501,9503,0001,772.73
1993-07-121,9201,9501,9201,9505,0001,772.73
1993-07-091,9801,9801,9501,9506,0001,772.73
1993-07-081,9501,9501,9501,9501,0001,772.73
1993-07-071,9501,9501,9501,9501,0001,772.73
1993-07-062,0502,0501,9801,98013,0001,800
1993-07-051,9802,0001,9802,00021,0001,818.18
1993-07-021,9101,9901,9101,92012,0001,745.45
1993-07-011,8001,8801,8001,8809,0001,709.09
1993-06-301,8001,8001,8001,8001,0001,636.36
1993-06-291,8701,8701,8001,8003,0001,636.36
1993-06-251,8701,8701,8701,8703,0001,700
1993-06-241,7601,7801,7601,7808,0001,618.18
1993-06-221,7101,7101,7101,7101,0001,554.55
1993-06-211,8001,8001,7801,7805,0001,618.18
1993-06-171,8501,8501,8201,8205,0001,654.55
1993-06-161,8101,8501,8101,8505,0001,681.82
1993-06-151,8001,8001,8001,80010,0001,636.36
1993-06-141,8101,8201,8001,80011,0001,636.36
1993-06-111,8501,8501,8001,80025,0001,636.36
1993-06-101,8601,8701,8401,84010,0001,672.73
1993-06-081,9001,9001,8701,8705,0001,700
1993-06-071,9301,9301,9001,9003,0001,727.27
1993-06-041,9101,9201,9101,9206,0001,745.45
1993-06-031,9901,9901,9001,90013,0001,727.27
1993-06-021,9202,0001,9202,0004,0001,818.18
1993-06-011,9901,9901,8701,87010,0001,700
1993-05-312,1102,1202,1002,10010,0001,909.09
1993-05-272,1002,1902,1002,1904,0001,990.91
1993-05-262,1002,1102,1002,10014,0001,909.09
1993-05-252,1302,1302,1102,1103,0001,918.18
1993-05-212,1102,1102,1102,1103,0001,918.18
1993-05-202,1902,1902,1902,1901,0001,990.91
1993-05-182,2402,2402,2002,2003,0002,000
1993-05-172,3602,3602,2502,2508,0002,045.45
1993-05-142,2402,3602,2302,36067,0002,145.45
1993-05-132,1802,1802,1502,1507,0001,954.55
1993-05-122,1402,1902,1402,1506,0001,954.55
1993-05-112,2002,2002,0802,10011,0001,909.09
1993-05-102,1102,2002,1002,20019,0002,000
1993-05-071,9602,0901,9602,05014,0001,863.64
1993-05-061,9601,9601,9501,9505,0001,772.73
1993-04-301,8401,9301,8401,9306,0001,754.55
1993-04-281,9301,9301,9301,9302,0001,754.55
1993-04-271,8801,9001,8401,8506,0001,681.82
1993-04-261,8201,8201,8201,8201,0001,654.55
1993-04-231,9001,9001,9001,9001,0001,727.27
1993-04-221,9101,9101,9101,9101,0001,736.36
1993-04-211,9201,9201,9201,9201,0001,745.45
1993-04-201,9301,9301,9201,9204,0001,745.45
1993-04-162,1002,1002,0402,0409,0001,854.55
1993-04-152,1002,1002,0602,0608,0001,872.73
1993-04-142,1902,2002,1002,10015,0001,909.09
1993-04-132,1102,2002,1102,20023,0002,000
1993-04-122,1802,2302,1002,10018,0001,909.09
1993-04-092,0102,2402,0102,18060,0001,981.82
1993-04-081,8902,0001,8902,00012,0001,818.18
1993-04-071,8901,8901,8001,80020,0001,636.36
1993-04-061,9101,9101,9001,9007,0001,727.27
1993-04-051,9101,9101,9101,9101,0001,736.36
1993-04-021,9001,9001,8701,87012,0001,700
1993-04-011,8501,8501,8501,8503,0001,681.82
1993-03-311,9902,0001,9901,9905,0001,809.09
1993-03-301,9001,9101,9001,91014,0001,736.36
1993-03-291,8101,8101,8101,8101,0001,645.45
1993-03-261,8201,9001,8001,90016,0001,727.27
1993-03-251,7801,8201,7301,82016,0001,654.55
1993-03-241,7501,7501,7501,7505,0001,590.91
1993-03-231,7801,7801,7801,78013,0001,618.18
1993-03-221,7801,7801,7801,78012,0001,618.18
1993-03-191,8001,8001,7801,7802,0001,618.18
1993-03-181,7601,8401,7601,8308,0001,663.64
1993-03-171,7101,7501,7101,7507,0001,590.91
1993-03-161,6801,7001,6701,70012,0001,545.45
1993-03-151,6701,6701,6701,6702,0001,518.18
1993-03-121,6701,6701,6701,6701,0001,518.18
1993-03-111,6301,6501,6301,63015,0001,481.82
1993-03-101,7101,7101,6801,6809,0001,527.27
1993-03-091,6601,6701,6501,65015,0001,500
1993-03-081,6701,6701,6201,63013,0001,481.82
1993-03-051,6801,6801,6701,6703,0001,518.18
1993-03-041,6801,6801,6601,6804,0001,527.27
1993-03-031,7501,7501,6701,70016,0001,545.45
1993-03-021,8001,8001,7501,7506,0001,590.91
1993-02-261,8501,8501,8501,8501,0001,681.82
1993-02-251,9101,9101,9001,9003,0001,727.27
1993-02-241,9001,9101,9001,9103,0001,736.36
1993-02-231,8801,8801,8801,8801,0001,709.09
1993-02-191,8001,9201,8001,9204,0001,745.45
1993-02-171,8101,8101,8101,8101,0001,645.45
1993-02-151,8601,8601,8101,8105,0001,645.45
1993-02-121,8701,8701,8601,8603,0001,690.91
1993-02-101,8601,8601,8601,8602,0001,690.91
1993-02-091,9502,0001,9501,9807,0001,800
1993-02-081,9901,9901,8201,92023,0001,745.45
1993-02-052,0702,0702,0602,0602,0001,872.73
1993-02-042,0702,0702,0702,0703,0001,881.82
1993-02-032,1002,1002,1002,1007,0001,909.09
1993-02-022,1502,1502,0802,1007,0001,909.09
1993-02-012,1502,1502,1502,1501,0001,954.55
1993-01-292,1102,1502,1102,1502,0001,954.55
1993-01-282,2302,2302,1502,2004,0002,000
1993-01-272,1202,2002,1102,20010,0002,000
1993-01-262,0602,1002,0602,10017,0001,909.09
1993-01-252,1202,1202,1102,1103,0001,918.18
1993-01-222,2002,2002,2002,2001,0002,000
1993-01-212,2102,2502,2102,2105,0002,009.09
1993-01-202,2002,2102,2002,21012,0002,009.09
1993-01-192,2802,2802,2002,2009,0002,000
1993-01-182,3002,3002,2802,2806,0002,072.73
1993-01-142,3602,3602,3002,30017,0002,090.91
1993-01-132,2902,4202,2902,35097,0002,136.36
1993-01-122,1502,3002,1302,29030,0002,081.82
1993-01-112,3002,3002,1802,1807,0001,981.82
1993-01-082,1002,3002,1002,27057,0002,063.64
1993-01-072,0402,0402,0002,0106,0001,827.27
1993-01-062,1102,1102,0202,0206,0001,836.36
1993-01-052,1102,1102,1102,1102,0001,918.18

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