9913 日邦産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,300 | 1,300 | 1,300 | 1,300 | 34,000 | 1,181.82 |
| 1996-12-26 | 1,310 | 1,310 | 1,300 | 1,300 | 40,000 | 1,181.82 |
| 1996-12-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1996-12-24 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 | 1,190.91 |
| 1996-12-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1996-12-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1996-12-16 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 1,254.55 |
| 1996-12-12 | 1,500 | 1,500 | 1,380 | 1,380 | 7,000 | 1,254.55 |
| 1996-12-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1996-12-06 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,254.55 |
| 1996-12-04 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 | 1,263.64 |
| 1996-12-02 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,327.27 |
| 1996-11-29 | 1,440 | 1,460 | 1,440 | 1,460 | 21,000 | 1,327.27 |
| 1996-11-28 | 1,420 | 1,440 | 1,420 | 1,440 | 11,000 | 1,309.09 |
| 1996-11-27 | 1,410 | 1,440 | 1,410 | 1,440 | 4,000 | 1,309.09 |
| 1996-11-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1996-11-25 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 1,290.91 |
| 1996-11-22 | 1,370 | 1,380 | 1,350 | 1,350 | 11,000 | 1,227.27 |
| 1996-11-21 | 1,400 | 1,400 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1996-11-20 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,272.73 |
| 1996-11-19 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 | 1,245.45 |
| 1996-11-18 | 1,410 | 1,420 | 1,390 | 1,390 | 21,000 | 1,263.64 |
| 1996-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1996-11-12 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1996-11-11 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,272.73 |
| 1996-11-08 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1996-11-07 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,281.82 |
| 1996-11-06 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1996-11-05 | 1,450 | 1,450 | 1,400 | 1,400 | 21,000 | 1,272.73 |
| 1996-11-01 | 1,520 | 1,520 | 1,450 | 1,450 | 10,000 | 1,318.18 |
| 1996-10-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,327.27 |
| 1996-10-29 | 1,450 | 1,500 | 1,450 | 1,500 | 2,000 | 1,363.64 |
| 1996-10-28 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1996-10-25 | 1,520 | 1,520 | 1,500 | 1,500 | 7,000 | 1,363.64 |
| 1996-10-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1996-10-22 | 1,540 | 1,570 | 1,540 | 1,570 | 2,000 | 1,427.27 |
| 1996-10-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1996-10-16 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1996-10-15 | 1,550 | 1,590 | 1,550 | 1,590 | 4,000 | 1,445.45 |
| 1996-10-11 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 1,318.18 |
| 1996-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1996-10-08 | 1,550 | 1,550 | 1,480 | 1,480 | 28,000 | 1,345.45 |
| 1996-10-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1996-10-04 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1996-10-03 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,472.73 |
| 1996-10-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1996-09-30 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,463.64 |
| 1996-09-27 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,463.64 |
| 1996-09-26 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 1,454.55 |
| 1996-09-25 | 1,570 | 1,580 | 1,570 | 1,570 | 3,000 | 1,427.27 |
| 1996-09-24 | 1,600 | 1,600 | 1,530 | 1,550 | 11,000 | 1,409.09 |
| 1996-09-20 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,454.55 |
| 1996-09-19 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 1,454.55 |
| 1996-09-18 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 1,454.55 |
| 1996-09-17 | 1,590 | 1,600 | 1,580 | 1,600 | 6,000 | 1,454.55 |
| 1996-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,454.55 |
| 1996-09-12 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1996-09-11 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1996-09-10 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1996-09-09 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1996-09-06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1996-09-05 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1996-09-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1996-09-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1996-08-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1996-08-29 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,509.09 |
| 1996-08-28 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1996-08-27 | 1,630 | 1,630 | 1,600 | 1,600 | 10,000 | 1,454.55 |
| 1996-08-23 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1996-08-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1996-08-21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1996-08-20 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1996-08-16 | 1,660 | 1,690 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1996-08-14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1996-08-09 | 1,620 | 1,640 | 1,600 | 1,640 | 4,000 | 1,490.91 |
| 1996-08-08 | 1,620 | 1,630 | 1,600 | 1,600 | 9,000 | 1,454.55 |
| 1996-08-07 | 1,710 | 1,710 | 1,620 | 1,620 | 15,000 | 1,472.73 |
| 1996-08-06 | 1,710 | 1,720 | 1,710 | 1,710 | 8,000 | 1,554.55 |
| 1996-08-05 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 | 1,572.73 |
| 1996-08-02 | 1,710 | 1,720 | 1,710 | 1,720 | 8,000 | 1,563.64 |
| 1996-08-01 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,545.45 |
| 1996-07-31 | 1,700 | 1,700 | 1,700 | 1,700 | 22,000 | 1,545.45 |
| 1996-07-30 | 1,710 | 1,710 | 1,700 | 1,700 | 20,000 | 1,545.45 |
| 1996-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1996-07-26 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1996-07-25 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,554.55 |
| 1996-07-24 | 1,720 | 1,720 | 1,700 | 1,710 | 13,000 | 1,554.55 |
| 1996-07-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1996-07-22 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,590.91 |
| 1996-07-19 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,609.09 |
| 1996-07-18 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 1,636.36 |
| 1996-07-15 | 1,810 | 1,820 | 1,810 | 1,810 | 5,000 | 1,645.45 |
| 1996-07-12 | 1,830 | 1,830 | 1,810 | 1,810 | 6,000 | 1,645.45 |
| 1996-07-11 | 1,820 | 1,820 | 1,810 | 1,810 | 5,000 | 1,645.45 |
| 1996-07-10 | 1,810 | 1,820 | 1,810 | 1,810 | 4,000 | 1,645.45 |
| 1996-07-09 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1996-07-08 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1996-07-05 | 1,900 | 1,910 | 1,880 | 1,880 | 11,000 | 1,709.09 |
| 1996-07-04 | 1,900 | 1,900 | 1,880 | 1,880 | 7,000 | 1,709.09 |
| 1996-07-03 | 1,860 | 1,900 | 1,860 | 1,900 | 10,000 | 1,727.27 |
| 1996-07-01 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1996-06-28 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 | 1,727.27 |
| 1996-06-27 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,681.82 |
| 1996-06-26 | 1,850 | 1,850 | 1,820 | 1,820 | 10,000 | 1,654.55 |
| 1996-06-25 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 | 1,718.18 |
| 1996-06-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1996-06-21 | 1,840 | 1,850 | 1,830 | 1,850 | 3,000 | 1,681.82 |
| 1996-06-20 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 1,690.91 |
| 1996-06-19 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,700 |
| 1996-06-18 | 1,880 | 1,910 | 1,880 | 1,880 | 4,000 | 1,709.09 |
| 1996-06-14 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1996-06-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,663.64 |
| 1996-06-12 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1996-06-10 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 1,781.82 |
| 1996-06-07 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,645.45 |
| 1996-06-06 | 1,860 | 1,860 | 1,810 | 1,810 | 3,000 | 1,645.45 |
| 1996-06-05 | 1,870 | 1,870 | 1,860 | 1,860 | 3,000 | 1,690.91 |
| 1996-06-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1996-06-03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1996-05-29 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,727.27 |
| 1996-05-28 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,727.27 |
| 1996-05-24 | 1,980 | 2,000 | 1,980 | 1,980 | 6,000 | 1,800 |
| 1996-05-23 | 2,000 | 2,000 | 1,980 | 1,980 | 16,000 | 1,800 |
| 1996-05-22 | 2,000 | 2,040 | 2,000 | 2,000 | 4,000 | 1,818.18 |
| 1996-05-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1996-05-20 | 1,990 | 2,000 | 1,990 | 1,990 | 5,000 | 1,809.09 |
| 1996-05-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1996-05-16 | 2,090 | 2,090 | 2,010 | 2,050 | 13,000 | 1,863.64 |
| 1996-05-15 | 1,980 | 2,100 | 1,980 | 2,100 | 29,000 | 1,909.09 |
| 1996-05-14 | 1,970 | 1,980 | 1,970 | 1,980 | 10,000 | 1,800 |
| 1996-05-13 | 1,970 | 1,980 | 1,960 | 1,960 | 9,000 | 1,781.82 |
| 1996-05-10 | 1,950 | 1,950 | 1,930 | 1,950 | 11,000 | 1,772.73 |
| 1996-05-09 | 1,910 | 1,950 | 1,910 | 1,930 | 14,000 | 1,754.55 |
| 1996-05-08 | 1,850 | 1,900 | 1,850 | 1,900 | 25,000 | 1,727.27 |
| 1996-05-07 | 1,870 | 1,870 | 1,860 | 1,860 | 2,000 | 1,690.91 |
| 1996-05-01 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,654.55 |
| 1996-04-30 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1996-04-26 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 1,663.64 |
| 1996-04-25 | 1,860 | 1,860 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1996-04-23 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,727.27 |
| 1996-04-22 | 1,860 | 1,900 | 1,860 | 1,900 | 4,000 | 1,727.27 |
| 1996-04-19 | 1,900 | 1,920 | 1,900 | 1,920 | 2,000 | 1,745.45 |
| 1996-04-18 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,745.45 |
| 1996-04-17 | 1,920 | 1,920 | 1,900 | 1,920 | 22,000 | 1,745.45 |
| 1996-04-16 | 1,910 | 1,920 | 1,900 | 1,920 | 13,000 | 1,745.45 |
| 1996-04-12 | 1,960 | 1,960 | 1,900 | 1,900 | 4,000 | 1,727.27 |
| 1996-04-11 | 1,820 | 1,900 | 1,820 | 1,900 | 13,000 | 1,727.27 |
| 1996-04-10 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 1,645.45 |
| 1996-04-09 | 1,770 | 1,830 | 1,770 | 1,820 | 7,000 | 1,654.55 |
| 1996-04-08 | 1,780 | 1,780 | 1,770 | 1,770 | 4,000 | 1,609.09 |
| 1996-04-05 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,609.09 |
| 1996-04-04 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,618.18 |
| 1996-04-03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1996-04-02 | 1,820 | 1,850 | 1,810 | 1,810 | 5,000 | 1,645.45 |
| 1996-04-01 | 1,800 | 1,830 | 1,800 | 1,800 | 9,000 | 1,636.36 |
| 1996-03-29 | 1,740 | 1,800 | 1,740 | 1,800 | 8,000 | 1,636.36 |
| 1996-03-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1996-03-25 | 1,700 | 1,700 | 1,610 | 1,610 | 8,000 | 1,463.64 |
| 1996-03-22 | 1,720 | 1,720 | 1,710 | 1,710 | 67,000 | 1,554.55 |
| 1996-03-21 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,554.55 |
| 1996-03-19 | 1,700 | 1,710 | 1,700 | 1,710 | 5,000 | 1,554.55 |
| 1996-03-18 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 1,545.45 |
| 1996-03-15 | 1,670 | 1,700 | 1,660 | 1,670 | 7,000 | 1,518.18 |
| 1996-03-13 | 1,720 | 1,720 | 1,690 | 1,690 | 4,000 | 1,536.36 |
| 1996-03-12 | 1,730 | 1,730 | 1,700 | 1,720 | 8,000 | 1,563.64 |
| 1996-03-11 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,563.64 |
| 1996-03-08 | 1,720 | 1,720 | 1,700 | 1,700 | 7,000 | 1,545.45 |
| 1996-03-07 | 1,770 | 1,780 | 1,770 | 1,780 | 3,000 | 1,618.18 |
| 1996-03-06 | 1,780 | 1,780 | 1,780 | 1,780 | 9,000 | 1,618.18 |
| 1996-03-01 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,627.27 |
| 1996-02-29 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,627.27 |
| 1996-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,636.36 |
| 1996-02-27 | 1,830 | 1,830 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1996-02-23 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,700 |
| 1996-02-22 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 | 1,654.55 |
| 1996-02-20 | 1,830 | 1,840 | 1,810 | 1,840 | 3,000 | 1,672.73 |
| 1996-02-19 | 1,820 | 1,840 | 1,820 | 1,840 | 2,000 | 1,672.73 |
| 1996-02-16 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1996-02-15 | 1,840 | 1,840 | 1,820 | 1,820 | 3,000 | 1,654.55 |
| 1996-02-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1996-02-13 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 | 1,700 |
| 1996-02-09 | 1,860 | 1,860 | 1,840 | 1,840 | 17,000 | 1,672.73 |
| 1996-02-08 | 1,890 | 1,890 | 1,850 | 1,850 | 4,000 | 1,681.82 |
| 1996-02-07 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1996-02-06 | 1,880 | 1,900 | 1,830 | 1,850 | 7,000 | 1,681.82 |
| 1996-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1996-02-02 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,736.36 |
| 1996-02-01 | 1,940 | 1,940 | 1,910 | 1,910 | 2,000 | 1,736.36 |
| 1996-01-31 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1996-01-30 | 1,920 | 1,920 | 1,900 | 1,900 | 13,000 | 1,727.27 |
| 1996-01-29 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1996-01-26 | 1,920 | 1,950 | 1,920 | 1,950 | 6,000 | 1,772.73 |
| 1996-01-25 | 1,920 | 1,950 | 1,920 | 1,950 | 6,000 | 1,772.73 |
| 1996-01-24 | 1,920 | 1,930 | 1,920 | 1,920 | 3,000 | 1,745.45 |
| 1996-01-23 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,754.55 |
| 1996-01-22 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,754.55 |
| 1996-01-19 | 1,950 | 1,950 | 1,940 | 1,950 | 7,000 | 1,772.73 |
| 1996-01-18 | 1,960 | 2,000 | 1,950 | 1,950 | 12,000 | 1,772.73 |
| 1996-01-17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1996-01-16 | 1,930 | 1,950 | 1,890 | 1,950 | 10,000 | 1,772.73 |
| 1996-01-12 | 1,950 | 1,950 | 1,920 | 1,920 | 2,000 | 1,745.45 |
| 1996-01-11 | 1,920 | 1,920 | 1,890 | 1,890 | 8,000 | 1,718.18 |
| 1996-01-10 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,727.27 |
| 1996-01-09 | 1,950 | 1,950 | 1,880 | 1,890 | 3,000 | 1,718.18 |
| 1996-01-08 | 2,000 | 2,000 | 1,950 | 1,950 | 3,000 | 1,772.73 |
| 1996-01-05 | 2,010 | 2,010 | 2,000 | 2,010 | 3,000 | 1,827.27 |
| 1996-01-04 | 2,020 | 2,020 | 2,000 | 2,000 | 3,000 | 1,818.18 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
