9913 日邦産業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,360	2,440	2,340	2,380	11,000	2,163.64
1994-12-29	2,350	2,380	2,310	2,370	20,000	2,154.55
1994-12-28	2,260	2,300	2,250	2,300	9,000	2,090.91
1994-12-27	2,230	2,250	2,210	2,210	5,000	2,009.09
1994-12-26	2,250	2,250	2,230	2,230	4,000	2,027.27
1994-12-22	2,230	2,340	2,230	2,230	6,000	2,027.27
1994-12-21	2,180	2,200	2,170	2,190	10,000	1,990.91
1994-12-20	2,160	2,170	2,160	2,170	2,000	1,972.73
1994-12-19	2,200	2,200	2,170	2,170	11,000	1,972.73
1994-12-16	2,290	2,290	2,200	2,200	8,000	2,000
1994-12-15	2,270	2,270	2,250	2,250	8,000	2,045.45
1994-12-14	2,300	2,310	2,160	2,310	18,000	2,100
1994-12-13	2,230	2,350	2,210	2,350	7,000	2,136.36
1994-12-12	2,250	2,250	2,250	2,250	2,000	2,045.45
1994-12-09	2,520	2,560	2,300	2,370	33,000	2,154.55
1994-12-08	2,640	2,840	2,480	2,600	213,000	2,363.64
1994-12-07	2,190	2,520	2,190	2,440	40,000	2,218.18
1994-12-06	2,100	2,120	2,080	2,120	5,000	1,927.27
1994-12-05	2,100	2,100	2,100	2,100	1,000	1,909.09
1994-12-02	2,100	2,100	2,100	2,100	2,000	1,909.09
1994-12-01	2,100	2,100	2,100	2,100	7,000	1,909.09
1994-11-30	2,000	2,100	2,000	2,100	2,000	1,909.09
1994-11-29	2,050	2,060	2,050	2,050	6,000	1,863.64
1994-11-25	2,050	2,050	2,050	2,050	2,000	1,863.64
1994-11-22	2,000	2,110	2,000	2,110	6,000	1,918.18
1994-11-21	2,110	2,110	2,110	2,110	2,000	1,918.18
1994-11-18	2,110	2,120	2,110	2,110	23,000	1,918.18
1994-11-15	2,100	2,100	2,100	2,100	7,000	1,909.09
1994-11-14	2,000	2,100	2,000	2,100	3,000	1,909.09
1994-11-11	2,040	2,040	2,000	2,000	7,000	1,818.18
1994-11-09	2,200	2,200	2,200	2,200	1,000	2,000
1994-11-08	2,050	2,050	2,050	2,050	3,000	1,863.64
1994-11-07	2,070	2,070	2,050	2,050	13,000	1,863.64
1994-11-04	2,070	2,070	2,070	2,070	1,000	1,881.82
1994-11-02	2,050	2,050	2,050	2,050	3,000	1,863.64
1994-11-01	2,000	2,000	2,000	2,000	3,000	1,818.18
1994-10-28	2,150	2,200	2,150	2,200	2,000	2,000
1994-10-25	2,270	2,270	2,270	2,270	2,000	2,063.64
1994-10-24	2,270	2,270	2,270	2,270	1,000	2,063.64
1994-10-21	2,310	2,310	2,310	2,310	1,000	2,100
1994-10-18	2,240	2,330	2,230	2,290	12,000	2,081.82
1994-10-14	2,380	2,380	2,380	2,380	2,000	2,163.64
1994-10-12	2,350	2,450	2,350	2,450	8,000	2,227.27
1994-10-11	2,310	2,310	2,310	2,310	2,000	2,100
1994-10-07	2,230	2,230	2,230	2,230	2,000	2,027.27
1994-10-06	2,250	2,250	2,230	2,230	2,000	2,027.27
1994-09-30	2,300	2,300	2,300	2,300	2,000	2,090.91
1994-09-22	2,340	2,340	2,330	2,330	3,000	2,118.18
1994-09-21	2,350	2,350	2,350	2,350	1,000	2,136.36
1994-09-13	2,410	2,410	2,400	2,400	3,000	2,181.82
1994-09-12	2,400	2,400	2,380	2,400	4,000	2,181.82
1994-09-08	2,380	2,380	2,380	2,380	3,000	2,163.64
1994-09-07	2,400	2,400	2,400	2,400	3,000	2,181.82
1994-09-06	2,410	2,410	2,410	2,410	3,000	2,190.91
1994-09-05	2,410	2,410	2,410	2,410	2,000	2,190.91
1994-09-01	2,410	2,410	2,410	2,410	3,000	2,190.91
1994-08-29	2,440	2,440	2,440	2,440	1,000	2,218.18
1994-08-25	2,450	2,450	2,450	2,450	1,000	2,227.27
1994-08-22	2,450	2,450	2,450	2,450	2,000	2,227.27
1994-08-19	2,480	2,480	2,480	2,480	2,000	2,254.55
1994-08-18	2,480	2,500	2,480	2,490	9,000	2,263.64
1994-08-17	2,490	2,490	2,490	2,490	1,000	2,263.64
1994-08-12	2,480	2,480	2,450	2,480	7,000	2,254.55
1994-08-11	2,500	2,500	2,450	2,450	4,000	2,227.27
1994-08-05	2,580	2,600	2,580	2,600	3,000	2,363.64
1994-08-04	2,580	2,600	2,580	2,600	2,000	2,363.64
1994-08-02	2,580	2,580	2,580	2,580	3,000	2,345.45
1994-07-26	2,580	2,580	2,580	2,580	5,000	2,345.45
1994-07-25	2,580	2,580	2,580	2,580	4,000	2,345.45
1994-07-21	2,520	2,520	2,500	2,500	3,000	2,272.73
1994-07-20	2,500	2,510	2,500	2,500	13,000	2,272.73
1994-07-19	2,550	2,550	2,500	2,500	29,000	2,272.73
1994-07-18	2,590	2,590	2,590	2,590	1,000	2,354.55
1994-07-14	2,650	2,650	2,650	2,650	1,000	2,409.09
1994-07-12	2,690	2,690	2,660	2,660	6,000	2,418.18
1994-07-08	2,720	2,720	2,700	2,710	13,000	2,463.64
1994-07-07	2,710	2,710	2,710	2,710	9,000	2,463.64
1994-07-06	2,700	2,720	2,700	2,710	18,000	2,463.64
1994-07-05	2,600	2,700	2,600	2,700	14,000	2,454.55
1994-07-04	2,610	2,610	2,570	2,570	5,000	2,336.36
1994-07-01	2,600	2,700	2,600	2,650	26,000	2,409.09
1994-06-30	2,550	2,690	2,550	2,690	22,000	2,445.45
1994-06-29	2,500	2,600	2,500	2,600	10,000	2,363.64
1994-06-28	2,520	2,520	2,510	2,510	7,000	2,281.82
1994-06-27	2,500	2,500	2,500	2,500	5,000	2,272.73
1994-06-24	2,660	2,660	2,550	2,550	19,000	2,318.18
1994-06-23	2,660	2,660	2,620	2,620	2,000	2,381.82
1994-06-22	2,590	2,600	2,550	2,550	15,000	2,318.18
1994-06-21	2,680	2,680	2,650	2,660	19,000	2,418.18
1994-06-20	2,800	2,800	2,670	2,680	67,000	2,436.36
1994-06-17	2,540	2,810	2,510	2,800	86,000	2,545.45
1994-06-16	2,350	2,500	2,350	2,500	95,000	2,272.73
1994-06-15	2,310	2,350	2,310	2,350	20,000	2,136.36
1994-06-14	2,310	2,310	2,280	2,300	14,000	2,090.91
1994-06-13	2,300	2,310	2,280	2,300	15,000	2,090.91
1994-06-10	2,290	2,290	2,270	2,290	8,000	2,081.82
1994-06-09	2,250	2,260	2,230	2,230	5,000	2,027.27
1994-06-08	2,180	2,200	2,170	2,170	4,000	1,972.73
1994-06-07	2,130	2,150	2,130	2,150	6,000	1,954.55
1994-06-06	2,140	2,140	2,110	2,110	7,000	1,918.18
1994-06-03	2,160	2,160	2,160	2,160	3,000	1,963.64
1994-06-02	2,200	2,200	2,170	2,170	7,000	1,972.73
1994-06-01	2,200	2,210	2,180	2,180	12,000	1,981.82
1994-05-31	2,170	2,170	2,170	2,170	2,000	1,972.73
1994-05-30	2,170	2,170	2,170	2,170	1,000	1,972.73
1994-05-27	2,120	2,170	2,120	2,170	4,000	1,972.73
1994-05-26	2,180	2,200	2,180	2,180	7,000	1,981.82
1994-05-25	2,100	2,120	2,100	2,120	5,000	1,927.27
1994-05-24	2,100	2,100	2,100	2,100	2,000	1,909.09
1994-05-18	2,300	2,300	2,210	2,290	10,000	2,081.82
1994-05-17	2,300	2,300	2,300	2,300	3,000	2,090.91
1994-05-16	2,300	2,350	2,300	2,310	49,000	2,100
1994-05-13	2,240	2,290	2,240	2,290	46,000	2,081.82
1994-05-12	2,240	2,240	2,220	2,240	4,000	2,036.36
1994-05-11	2,230	2,240	2,200	2,230	19,000	2,027.27
1994-05-10	2,180	2,230	2,180	2,230	5,000	2,027.27
1994-05-09	2,240	2,240	2,170	2,170	16,000	1,972.73
1994-05-06	2,170	2,240	2,170	2,240	35,000	2,036.36
1994-05-02	2,110	2,150	2,100	2,150	16,000	1,954.55
1994-04-28	2,110	2,120	2,100	2,100	6,000	1,909.09
1994-04-27	2,100	2,100	2,080	2,100	18,000	1,909.09
1994-04-26	2,100	2,100	2,080	2,080	11,000	1,890.91
1994-04-25	2,140	2,150	2,140	2,140	25,000	1,945.45
1994-04-22	2,090	2,120	2,090	2,100	12,000	1,909.09
1994-04-21	2,060	2,100	2,060	2,100	19,000	1,909.09
1994-04-20	2,090	2,120	2,090	2,090	12,000	1,900
1994-04-19	2,060	2,060	2,060	2,060	8,000	1,872.73
1994-04-18	2,040	2,100	2,040	2,060	51,000	1,872.73
1994-04-15	2,010	2,010	2,000	2,000	10,000	1,818.18
1994-04-14	2,000	2,030	2,000	2,030	21,000	1,845.45
1994-04-13	1,940	1,970	1,930	1,970	5,000	1,790.91
1994-04-12	1,980	1,980	1,980	1,980	1,000	1,800
1994-04-08	2,000	2,050	2,000	2,050	36,000	1,863.64
1994-04-07	2,050	2,060	2,000	2,000	9,000	1,818.18
1994-04-06	2,000	2,070	2,000	2,050	40,000	1,863.64
1994-04-05	1,890	2,000	1,890	2,000	12,000	1,818.18
1994-04-04	1,900	1,900	1,880	1,880	6,000	1,709.09
1994-04-01	1,850	1,900	1,850	1,900	11,000	1,727.27
1994-03-31	1,890	1,890	1,890	1,890	3,000	1,718.18
1994-03-30	1,900	1,920	1,900	1,920	5,000	1,745.45
1994-03-29	1,920	1,920	1,920	1,920	9,000	1,745.45
1994-03-28	1,910	1,920	1,910	1,920	7,000	1,745.45
1994-03-24	1,910	1,910	1,910	1,910	2,000	1,736.36
1994-03-23	1,990	1,990	1,890	1,890	5,000	1,718.18
1994-03-22	2,030	2,030	1,970	1,970	17,000	1,790.91
1994-03-18	2,100	2,110	2,010	2,060	62,000	1,872.73
1994-03-17	1,940	2,070	1,920	2,070	85,000	1,881.82
1994-03-16	1,850	1,900	1,830	1,900	19,000	1,727.27
1994-03-15	1,850	1,850	1,820	1,850	22,000	1,681.82
1994-03-14	1,850	1,850	1,850	1,850	6,000	1,681.82
1994-03-11	1,890	1,890	1,850	1,870	18,000	1,700
1994-03-10	1,900	1,900	1,860	1,890	9,000	1,718.18
1994-03-09	1,950	1,950	1,860	1,920	46,000	1,745.45
1994-03-08	1,840	1,960	1,840	1,900	107,000	1,727.27
1994-03-07	1,720	1,810	1,700	1,800	45,000	1,636.36
1994-03-04	1,630	1,690	1,630	1,690	13,000	1,536.36
1994-03-03	1,630	1,630	1,630	1,630	1,000	1,481.82
1994-03-02	1,660	1,660	1,660	1,660	1,000	1,509.09
1994-03-01	1,680	1,700	1,660	1,700	7,000	1,545.45
1994-02-28	1,700	1,700	1,700	1,700	2,000	1,545.45
1994-02-25	1,680	1,700	1,680	1,700	7,000	1,545.45
1994-02-24	1,630	1,650	1,630	1,650	3,000	1,500
1994-02-23	1,520	1,600	1,510	1,600	4,000	1,454.55
1994-02-22	1,530	1,530	1,530	1,530	1,000	1,390.91
1994-02-21	1,510	1,510	1,510	1,510	1,000	1,372.73
1994-02-18	1,550	1,550	1,530	1,530	4,000	1,390.91
1994-02-16	1,500	1,550	1,500	1,550	4,000	1,409.09
1994-02-15	1,500	1,500	1,500	1,500	4,000	1,363.64
1994-02-14	1,500	1,500	1,500	1,500	1,000	1,363.64
1994-02-10	1,590	1,590	1,590	1,590	1,000	1,445.45
1994-02-09	1,650	1,650	1,600	1,600	5,000	1,454.55
1994-02-08	1,580	1,650	1,580	1,650	4,000	1,500
1994-02-07	1,590	1,590	1,570	1,570	4,000	1,427.27
1994-02-03	1,600	1,600	1,600	1,600	5,000	1,454.55
1994-02-02	1,690	1,690	1,610	1,620	5,000	1,472.73
1994-02-01	1,650	1,700	1,650	1,700	5,000	1,545.45
1994-01-31	1,600	1,650	1,600	1,650	7,000	1,500
1994-01-28	1,590	1,590	1,530	1,530	6,000	1,390.91
1994-01-27	1,530	1,590	1,530	1,590	2,000	1,445.45
1994-01-26	1,480	1,480	1,480	1,480	3,000	1,345.45
1994-01-25	1,550	1,550	1,470	1,480	5,000	1,345.45
1994-01-21	1,580	1,580	1,530	1,530	4,000	1,390.91
1994-01-20	1,630	1,630	1,600	1,600	8,000	1,454.55
1994-01-19	1,600	1,600	1,600	1,600	1,000	1,454.55
1994-01-18	1,680	1,690	1,670	1,670	8,000	1,518.18
1994-01-17	1,650	1,700	1,650	1,700	6,000	1,545.45
1994-01-14	1,640	1,650	1,640	1,650	5,000	1,500
1994-01-13	1,550	1,650	1,550	1,650	16,000	1,500
1994-01-12	1,520	1,550	1,520	1,550	4,000	1,409.09
1994-01-11	1,450	1,520	1,450	1,520	11,000	1,381.82
1994-01-10	1,430	1,450	1,430	1,430	10,000	1,300
1994-01-07	1,400	1,400	1,400	1,400	1,000	1,272.73
1994-01-06	1,390	1,400	1,390	1,390	11,000	1,263.64
1994-01-05	1,390	1,390	1,390	1,390	1,000	1,263.64

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30