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 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1993-12-24 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1993-12-22 | 1,400 | 1,430 | 1,400 | 1,400 | 14,000 | 1,272.73 |
| 1993-12-21 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1993-12-17 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 | 1,327.27 |
| 1993-12-16 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 1,327.27 |
| 1993-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1993-12-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1993-12-10 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,418.18 |
| 1993-12-09 | 1,430 | 1,430 | 1,410 | 1,420 | 5,000 | 1,290.91 |
| 1993-12-07 | 1,410 | 1,490 | 1,410 | 1,490 | 2,000 | 1,354.55 |
| 1993-12-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1993-12-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1993-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1993-11-26 | 1,500 | 1,510 | 1,500 | 1,500 | 9,000 | 1,363.64 |
| 1993-11-25 | 1,610 | 1,610 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1993-11-24 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1993-11-22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1993-11-19 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1993-11-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1993-11-16 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1993-11-15 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 1,472.73 |
| 1993-11-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1993-11-10 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1993-11-09 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 1,481.82 |
| 1993-11-05 | 1,680 | 1,680 | 1,660 | 1,680 | 3,000 | 1,527.27 |
| 1993-11-01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1993-10-28 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1993-10-27 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 1,472.73 |
| 1993-10-26 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1993-10-25 | 1,800 | 1,800 | 1,700 | 1,700 | 8,000 | 1,545.45 |
| 1993-10-22 | 1,790 | 1,790 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1993-10-21 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,627.27 |
| 1993-10-20 | 1,840 | 1,840 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1993-10-19 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 | 1,645.45 |
| 1993-10-15 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,627.27 |
| 1993-10-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1993-10-13 | 1,900 | 1,900 | 1,880 | 1,880 | 9,000 | 1,709.09 |
| 1993-10-12 | 1,810 | 1,900 | 1,810 | 1,900 | 3,000 | 1,727.27 |
| 1993-10-08 | 1,860 | 1,860 | 1,800 | 1,850 | 27,000 | 1,681.82 |
| 1993-10-05 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1993-10-04 | 1,880 | 1,880 | 1,860 | 1,880 | 5,000 | 1,709.09 |
| 1993-10-01 | 1,880 | 1,920 | 1,880 | 1,880 | 17,000 | 1,709.09 |
| 1993-09-30 | 1,760 | 1,920 | 1,760 | 1,880 | 40,000 | 1,709.09 |
| 1993-09-29 | 1,750 | 1,760 | 1,750 | 1,760 | 4,000 | 1,600 |
| 1993-09-27 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1993-09-24 | 1,830 | 1,830 | 1,760 | 1,760 | 8,000 | 1,600 |
| 1993-09-22 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 1,636.36 |
| 1993-09-21 | 1,810 | 1,810 | 1,800 | 1,810 | 5,000 | 1,645.45 |
| 1993-09-20 | 1,810 | 1,810 | 1,800 | 1,800 | 13,000 | 1,636.36 |
| 1993-09-17 | 1,810 | 1,820 | 1,810 | 1,810 | 9,000 | 1,645.45 |
| 1993-09-16 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1993-09-14 | 1,850 | 1,850 | 1,810 | 1,810 | 6,000 | 1,645.45 |
| 1993-09-13 | 1,810 | 1,850 | 1,800 | 1,810 | 20,000 | 1,645.45 |
| 1993-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,636.36 |
| 1993-09-09 | 1,800 | 1,800 | 1,760 | 1,760 | 9,000 | 1,600 |
| 1993-09-08 | 1,810 | 1,810 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1993-09-07 | 1,870 | 1,900 | 1,810 | 1,810 | 17,000 | 1,645.45 |
| 1993-09-06 | 1,930 | 1,930 | 1,900 | 1,900 | 9,000 | 1,727.27 |
| 1993-09-03 | 1,830 | 1,990 | 1,830 | 1,950 | 28,000 | 1,772.73 |
| 1993-09-02 | 1,760 | 1,800 | 1,760 | 1,800 | 20,000 | 1,636.36 |
| 1993-09-01 | 1,750 | 1,760 | 1,750 | 1,760 | 40,000 | 1,600 |
| 1993-08-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1993-08-27 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,590.91 |
| 1993-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1993-08-24 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1993-08-23 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 1993-08-19 | 1,810 | 1,810 | 1,750 | 1,800 | 7,000 | 1,636.36 |
| 1993-08-18 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1993-08-17 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 1,636.36 |
| 1993-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1993-08-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1993-08-12 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,636.36 |
| 1993-08-11 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 1,618.18 |
| 1993-08-09 | 1,810 | 1,810 | 1,760 | 1,760 | 4,000 | 1,600 |
| 1993-08-06 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1993-08-05 | 1,900 | 1,900 | 1,810 | 1,810 | 11,000 | 1,645.45 |
| 1993-08-03 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1993-08-02 | 1,900 | 1,900 | 1,860 | 1,860 | 2,000 | 1,690.91 |
| 1993-07-30 | 1,950 | 1,980 | 1,920 | 1,920 | 9,000 | 1,745.45 |
| 1993-07-29 | 1,950 | 1,950 | 1,910 | 1,950 | 10,000 | 1,772.73 |
| 1993-07-28 | 1,950 | 1,960 | 1,950 | 1,950 | 5,000 | 1,772.73 |
| 1993-07-27 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 | 1,781.82 |
| 1993-07-23 | 1,990 | 1,990 | 1,990 | 1,990 | 8,000 | 1,809.09 |
| 1993-07-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1993-07-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1993-07-15 | 1,900 | 1,950 | 1,900 | 1,950 | 2,000 | 1,772.73 |
| 1993-07-14 | 1,950 | 1,950 | 1,920 | 1,920 | 8,000 | 1,745.45 |
| 1993-07-13 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,772.73 |
| 1993-07-12 | 1,920 | 1,950 | 1,920 | 1,950 | 5,000 | 1,772.73 |
| 1993-07-09 | 1,980 | 1,980 | 1,950 | 1,950 | 6,000 | 1,772.73 |
| 1993-07-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1993-07-07 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1993-07-06 | 2,050 | 2,050 | 1,980 | 1,980 | 13,000 | 1,800 |
| 1993-07-05 | 1,980 | 2,000 | 1,980 | 2,000 | 21,000 | 1,818.18 |
| 1993-07-02 | 1,910 | 1,990 | 1,910 | 1,920 | 12,000 | 1,745.45 |
| 1993-07-01 | 1,800 | 1,880 | 1,800 | 1,880 | 9,000 | 1,709.09 |
| 1993-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1993-06-29 | 1,870 | 1,870 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1993-06-25 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,700 |
| 1993-06-24 | 1,760 | 1,780 | 1,760 | 1,780 | 8,000 | 1,618.18 |
| 1993-06-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1993-06-21 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 1,618.18 |
| 1993-06-17 | 1,850 | 1,850 | 1,820 | 1,820 | 5,000 | 1,654.55 |
| 1993-06-16 | 1,810 | 1,850 | 1,810 | 1,850 | 5,000 | 1,681.82 |
| 1993-06-15 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,636.36 |
| 1993-06-14 | 1,810 | 1,820 | 1,800 | 1,800 | 11,000 | 1,636.36 |
| 1993-06-11 | 1,850 | 1,850 | 1,800 | 1,800 | 25,000 | 1,636.36 |
| 1993-06-10 | 1,860 | 1,870 | 1,840 | 1,840 | 10,000 | 1,672.73 |
| 1993-06-08 | 1,900 | 1,900 | 1,870 | 1,870 | 5,000 | 1,700 |
| 1993-06-07 | 1,930 | 1,930 | 1,900 | 1,900 | 3,000 | 1,727.27 |
| 1993-06-04 | 1,910 | 1,920 | 1,910 | 1,920 | 6,000 | 1,745.45 |
| 1993-06-03 | 1,990 | 1,990 | 1,900 | 1,900 | 13,000 | 1,727.27 |
| 1993-06-02 | 1,920 | 2,000 | 1,920 | 2,000 | 4,000 | 1,818.18 |
| 1993-06-01 | 1,990 | 1,990 | 1,870 | 1,870 | 10,000 | 1,700 |
| 1993-05-31 | 2,110 | 2,120 | 2,100 | 2,100 | 10,000 | 1,909.09 |
| 1993-05-27 | 2,100 | 2,190 | 2,100 | 2,190 | 4,000 | 1,990.91 |
| 1993-05-26 | 2,100 | 2,110 | 2,100 | 2,100 | 14,000 | 1,909.09 |
| 1993-05-25 | 2,130 | 2,130 | 2,110 | 2,110 | 3,000 | 1,918.18 |
| 1993-05-21 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 1,918.18 |
| 1993-05-20 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,990.91 |
| 1993-05-18 | 2,240 | 2,240 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1993-05-17 | 2,360 | 2,360 | 2,250 | 2,250 | 8,000 | 2,045.45 |
| 1993-05-14 | 2,240 | 2,360 | 2,230 | 2,360 | 67,000 | 2,145.45 |
| 1993-05-13 | 2,180 | 2,180 | 2,150 | 2,150 | 7,000 | 1,954.55 |
| 1993-05-12 | 2,140 | 2,190 | 2,140 | 2,150 | 6,000 | 1,954.55 |
| 1993-05-11 | 2,200 | 2,200 | 2,080 | 2,100 | 11,000 | 1,909.09 |
| 1993-05-10 | 2,110 | 2,200 | 2,100 | 2,200 | 19,000 | 2,000 |
| 1993-05-07 | 1,960 | 2,090 | 1,960 | 2,050 | 14,000 | 1,863.64 |
| 1993-05-06 | 1,960 | 1,960 | 1,950 | 1,950 | 5,000 | 1,772.73 |
| 1993-04-30 | 1,840 | 1,930 | 1,840 | 1,930 | 6,000 | 1,754.55 |
| 1993-04-28 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,754.55 |
| 1993-04-27 | 1,880 | 1,900 | 1,840 | 1,850 | 6,000 | 1,681.82 |
| 1993-04-26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1993-04-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1993-04-22 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1993-04-21 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,745.45 |
| 1993-04-20 | 1,930 | 1,930 | 1,920 | 1,920 | 4,000 | 1,745.45 |
| 1993-04-16 | 2,100 | 2,100 | 2,040 | 2,040 | 9,000 | 1,854.55 |
| 1993-04-15 | 2,100 | 2,100 | 2,060 | 2,060 | 8,000 | 1,872.73 |
| 1993-04-14 | 2,190 | 2,200 | 2,100 | 2,100 | 15,000 | 1,909.09 |
| 1993-04-13 | 2,110 | 2,200 | 2,110 | 2,200 | 23,000 | 2,000 |
| 1993-04-12 | 2,180 | 2,230 | 2,100 | 2,100 | 18,000 | 1,909.09 |
| 1993-04-09 | 2,010 | 2,240 | 2,010 | 2,180 | 60,000 | 1,981.82 |
| 1993-04-08 | 1,890 | 2,000 | 1,890 | 2,000 | 12,000 | 1,818.18 |
| 1993-04-07 | 1,890 | 1,890 | 1,800 | 1,800 | 20,000 | 1,636.36 |
| 1993-04-06 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 | 1,727.27 |
| 1993-04-05 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1993-04-02 | 1,900 | 1,900 | 1,870 | 1,870 | 12,000 | 1,700 |
| 1993-04-01 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1993-03-31 | 1,990 | 2,000 | 1,990 | 1,990 | 5,000 | 1,809.09 |
| 1993-03-30 | 1,900 | 1,910 | 1,900 | 1,910 | 14,000 | 1,736.36 |
| 1993-03-29 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1993-03-26 | 1,820 | 1,900 | 1,800 | 1,900 | 16,000 | 1,727.27 |
| 1993-03-25 | 1,780 | 1,820 | 1,730 | 1,820 | 16,000 | 1,654.55 |
| 1993-03-24 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,590.91 |
| 1993-03-23 | 1,780 | 1,780 | 1,780 | 1,780 | 13,000 | 1,618.18 |
| 1993-03-22 | 1,780 | 1,780 | 1,780 | 1,780 | 12,000 | 1,618.18 |
| 1993-03-19 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 | 1,618.18 |
| 1993-03-18 | 1,760 | 1,840 | 1,760 | 1,830 | 8,000 | 1,663.64 |
| 1993-03-17 | 1,710 | 1,750 | 1,710 | 1,750 | 7,000 | 1,590.91 |
| 1993-03-16 | 1,680 | 1,700 | 1,670 | 1,700 | 12,000 | 1,545.45 |
| 1993-03-15 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1993-03-12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1993-03-11 | 1,630 | 1,650 | 1,630 | 1,630 | 15,000 | 1,481.82 |
| 1993-03-10 | 1,710 | 1,710 | 1,680 | 1,680 | 9,000 | 1,527.27 |
| 1993-03-09 | 1,660 | 1,670 | 1,650 | 1,650 | 15,000 | 1,500 |
| 1993-03-08 | 1,670 | 1,670 | 1,620 | 1,630 | 13,000 | 1,481.82 |
| 1993-03-05 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 1,518.18 |
| 1993-03-04 | 1,680 | 1,680 | 1,660 | 1,680 | 4,000 | 1,527.27 |
| 1993-03-03 | 1,750 | 1,750 | 1,670 | 1,700 | 16,000 | 1,545.45 |
| 1993-03-02 | 1,800 | 1,800 | 1,750 | 1,750 | 6,000 | 1,590.91 |
| 1993-02-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1993-02-25 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,727.27 |
| 1993-02-24 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 1,736.36 |
| 1993-02-23 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1993-02-19 | 1,800 | 1,920 | 1,800 | 1,920 | 4,000 | 1,745.45 |
| 1993-02-17 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1993-02-15 | 1,860 | 1,860 | 1,810 | 1,810 | 5,000 | 1,645.45 |
| 1993-02-12 | 1,870 | 1,870 | 1,860 | 1,860 | 3,000 | 1,690.91 |
| 1993-02-10 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,690.91 |
| 1993-02-09 | 1,950 | 2,000 | 1,950 | 1,980 | 7,000 | 1,800 |
| 1993-02-08 | 1,990 | 1,990 | 1,820 | 1,920 | 23,000 | 1,745.45 |
| 1993-02-05 | 2,070 | 2,070 | 2,060 | 2,060 | 2,000 | 1,872.73 |
| 1993-02-04 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 1,881.82 |
| 1993-02-03 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,909.09 |
| 1993-02-02 | 2,150 | 2,150 | 2,080 | 2,100 | 7,000 | 1,909.09 |
| 1993-02-01 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,954.55 |
| 1993-01-29 | 2,110 | 2,150 | 2,110 | 2,150 | 2,000 | 1,954.55 |
| 1993-01-28 | 2,230 | 2,230 | 2,150 | 2,200 | 4,000 | 2,000 |
| 1993-01-27 | 2,120 | 2,200 | 2,110 | 2,200 | 10,000 | 2,000 |
| 1993-01-26 | 2,060 | 2,100 | 2,060 | 2,100 | 17,000 | 1,909.09 |
| 1993-01-25 | 2,120 | 2,120 | 2,110 | 2,110 | 3,000 | 1,918.18 |
| 1993-01-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1993-01-21 | 2,210 | 2,250 | 2,210 | 2,210 | 5,000 | 2,009.09 |
| 1993-01-20 | 2,200 | 2,210 | 2,200 | 2,210 | 12,000 | 2,009.09 |
| 1993-01-19 | 2,280 | 2,280 | 2,200 | 2,200 | 9,000 | 2,000 |
| 1993-01-18 | 2,300 | 2,300 | 2,280 | 2,280 | 6,000 | 2,072.73 |
| 1993-01-14 | 2,360 | 2,360 | 2,300 | 2,300 | 17,000 | 2,090.91 |
| 1993-01-13 | 2,290 | 2,420 | 2,290 | 2,350 | 97,000 | 2,136.36 |
| 1993-01-12 | 2,150 | 2,300 | 2,130 | 2,290 | 30,000 | 2,081.82 |
| 1993-01-11 | 2,300 | 2,300 | 2,180 | 2,180 | 7,000 | 1,981.82 |
| 1993-01-08 | 2,100 | 2,300 | 2,100 | 2,270 | 57,000 | 2,063.64 |
| 1993-01-07 | 2,040 | 2,040 | 2,000 | 2,010 | 6,000 | 1,827.27 |
| 1993-01-06 | 2,110 | 2,110 | 2,020 | 2,020 | 6,000 | 1,836.36 |
| 1993-01-05 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 1,918.18 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
