9913 日邦産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	410	410	410	410	2,000	372.73
1998-12-28	401	409	401	409	2,000	371.82
1998-12-25	425	425	410	410	5,000	372.73
1998-12-24	415	415	410	410	3,000	372.73
1998-12-22	410	410	410	410	1,000	372.73
1998-12-18	422	423	422	423	2,000	384.55
1998-12-17	423	423	423	423	1,000	384.55
1998-12-16	425	425	425	425	1,000	386.36
1998-12-14	425	425	425	425	1,000	386.36
1998-12-11	425	425	425	425	2,000	386.36
1998-12-10	430	433	429	432	14,000	392.73
1998-12-09	410	410	410	410	3,000	372.73
1998-12-08	410	410	410	410	2,000	372.73
1998-12-07	400	401	400	400	9,000	363.64
1998-12-01	420	420	420	420	3,000	381.82
1998-11-30	420	420	420	420	2,000	381.82
1998-11-27	420	420	420	420	1,000	381.82
1998-11-26	415	415	400	405	24,000	368.18
1998-11-25	416	416	410	415	10,000	377.27
1998-11-24	416	416	416	416	1,000	378.18
1998-11-19	405	405	401	401	3,000	364.55
1998-11-17	401	401	401	401	1,000	364.55
1998-11-12	413	413	413	413	1,000	375.46
1998-11-05	420	420	410	410	5,000	372.73
1998-11-04	420	420	420	420	10,000	381.82
1998-11-02	420	420	420	420	2,000	381.82
1998-10-30	420	420	420	420	2,000	381.82
1998-10-28	430	430	430	430	2,000	390.91
1998-10-27	430	430	430	430	1,000	390.91
1998-10-23	430	430	430	430	5,000	390.91
1998-10-20	412	412	412	412	1,000	374.55
1998-10-16	425	425	425	425	3,000	386.36
1998-10-14	410	410	410	410	3,000	372.73
1998-10-13	410	410	410	410	2,000	372.73
1998-10-12	410	410	400	410	7,000	372.73
1998-10-05	410	410	410	410	1,000	372.73
1998-10-02	412	412	412	412	4,000	374.55
1998-09-30	450	450	450	450	1,000	409.09
1998-09-25	411	412	411	412	33,000	374.55
1998-09-24	411	420	411	411	34,000	373.64
1998-09-22	411	411	411	411	16,000	373.64
1998-09-21	411	411	410	411	21,000	373.64
1998-09-18	411	411	410	411	13,000	373.64
1998-09-11	430	430	410	410	7,000	372.73
1998-09-08	450	450	450	450	1,000	409.09
1998-09-02	430	430	430	430	1,000	390.91
1998-09-01	435	435	410	410	5,000	372.73
1998-08-31	430	430	430	430	1,000	390.91
1998-08-27	480	480	480	480	9,000	436.36
1998-08-26	503	503	503	503	5,000	457.27
1998-08-25	490	495	490	495	5,000	450
1998-08-21	495	495	495	495	1,000	450
1998-08-20	503	503	495	495	2,000	450
1998-08-19	491	491	491	491	1,000	446.36
1998-08-17	480	480	480	480	5,000	436.36
1998-08-14	495	495	490	490	3,000	445.46
1998-08-12	498	498	498	498	1,000	452.73
1998-08-07	510	511	510	511	2,000	464.55
1998-08-06	500	500	500	500	2,000	454.55
1998-07-24	550	550	542	542	13,000	492.73
1998-07-23	512	512	510	510	2,000	463.64
1998-07-21	519	519	503	503	5,000	457.27
1998-07-17	503	503	490	490	6,000	445.46
1998-07-16	503	503	503	503	2,000	457.27
1998-07-15	501	505	501	505	32,000	459.09
1998-07-14	505	505	501	501	6,000	455.46
1998-07-10	500	500	500	500	14,000	454.55
1998-07-09	520	520	500	510	37,000	463.64
1998-07-08	520	520	520	520	8,000	472.73
1998-07-07	530	530	520	520	5,000	472.73
1998-07-06	530	530	530	530	4,000	481.82
1998-07-03	530	535	530	535	5,000	486.36
1998-07-02	530	540	530	535	28,000	486.36
1998-07-01	530	530	530	530	2,000	481.82
1998-06-25	540	540	540	540	3,000	490.91
1998-06-23	530	530	530	530	1,000	481.82
1998-06-11	540	540	540	540	1,000	490.91
1998-06-10	530	540	530	540	9,000	490.91
1998-06-05	510	510	505	505	4,000	459.09
1998-06-04	517	517	517	517	1,000	470
1998-05-29	500	501	500	501	3,000	455.46
1998-05-28	520	520	520	520	1,000	472.73
1998-05-25	540	540	540	540	4,000	490.91
1998-05-22	500	500	500	500	3,000	454.55
1998-05-21	499	500	499	500	3,000	454.55
1998-05-20	499	499	499	499	7,000	453.64
1998-05-19	500	500	500	500	1,000	454.55
1998-05-13	500	500	500	500	1,000	454.55
1998-05-11	500	500	500	500	3,000	454.55
1998-05-08	500	500	500	500	1,000	454.55
1998-05-01	500	500	490	490	4,000	445.46
1998-04-30	500	500	500	500	2,000	454.55
1998-04-27	521	521	521	521	1,000	473.64
1998-04-24	521	521	521	521	2,000	473.64
1998-04-23	520	520	520	520	2,000	472.73
1998-04-22	531	531	520	520	10,000	472.73
1998-04-21	550	550	530	530	4,000	481.82
1998-04-20	550	550	550	550	1,000	500
1998-04-16	550	551	550	550	14,000	500
1998-04-14	550	560	550	560	3,000	509.09
1998-04-02	580	580	580	580	7,000	527.27
1998-04-01	580	580	580	580	5,000	527.27
1998-03-31	599	599	580	580	6,000	527.27
1998-03-27	599	599	599	599	1,000	544.55
1998-03-25	620	620	620	620	2,000	563.64
1998-03-24	585	585	585	585	1,000	531.82
1998-03-20	585	589	585	589	3,000	535.46
1998-03-19	585	585	585	585	2,000	531.82
1998-03-18	581	585	581	585	13,000	531.82
1998-03-17	580	580	580	580	19,000	527.27
1998-03-16	590	590	590	590	1,000	536.36
1998-03-13	590	590	590	590	3,000	536.36
1998-03-12	590	590	590	590	3,000	536.36
1998-03-11	590	590	590	590	6,000	536.36
1998-03-10	598	598	590	592	10,000	538.18
1998-03-09	599	599	599	599	3,000	544.55
1998-03-05	600	600	590	590	6,000	536.36
1998-03-04	600	600	600	600	7,000	545.46
1998-03-03	608	608	600	600	5,000	545.46
1998-02-27	600	610	597	597	4,000	542.73
1998-02-26	590	590	590	590	1,000	536.36
1998-02-25	579	580	570	580	28,000	527.27
1998-02-24	580	580	580	580	1,000	527.27
1998-02-23	585	585	585	585	1,000	531.82
1998-02-20	590	590	585	585	5,000	531.82
1998-02-19	590	590	590	590	1,000	536.36
1998-02-18	592	592	590	591	6,000	537.27
1998-02-16	599	599	599	599	1,000	544.55
1998-02-13	610	610	600	600	8,000	545.46
1998-02-12	610	610	610	610	8,000	554.55
1998-02-10	630	630	610	610	4,000	554.55
1998-02-09	650	650	635	637	7,000	579.09
1998-02-06	615	650	615	639	22,000	580.91
1998-02-05	585	640	585	615	44,000	559.09
1998-02-04	590	595	581	585	17,000	531.82
1998-02-03	570	586	570	585	20,000	531.82
1998-02-02	580	580	570	570	5,000	518.18
1998-01-30	601	601	589	589	11,000	535.46
1998-01-29	606	610	590	600	27,000	545.46
1998-01-28	604	615	604	615	2,000	559.09
1998-01-27	590	604	590	600	14,000	545.46
1998-01-26	560	620	560	590	23,000	536.36
1998-01-23	560	560	560	560	4,000	509.09
1998-01-22	545	556	545	550	22,000	500
1998-01-21	546	555	545	545	7,000	495.46
1998-01-20	530	545	530	545	7,000	495.46
1998-01-19	526	545	520	520	10,000	472.73
1998-01-16	485	495	483	495	18,000	450
1998-01-14	490	490	489	489	3,000	444.55
1998-01-13	495	495	491	495	3,000	450
1998-01-12	499	499	499	499	1,000	453.64
1998-01-09	528	530	528	528	5,000	480
1998-01-08	479	559	479	548	43,000	498.18
1998-01-07	466	479	460	479	18,000	435.46
1998-01-06	470	470	467	467	2,000	424.55

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