9913 日邦産業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-28	320	320	320	320	1,000	290.91
1999-12-27	328	328	313	313	8,000	284.55
1999-12-24	338	338	327	328	5,000	298.18
1999-12-22	324	324	323	323	3,000	293.64
1999-12-20	330	345	321	321	12,000	291.82
1999-12-17	346	347	320	320	7,000	290.91
1999-12-16	339	345	339	345	11,000	313.64
1999-12-15	336	336	325	335	10,000	304.55
1999-12-14	335	336	335	336	3,000	305.46
1999-12-13	336	336	336	336	1,000	305.46
1999-12-10	357	357	330	335	10,000	304.55
1999-12-08	340	340	330	330	5,000	300
1999-12-07	341	341	333	333	4,000	302.73
1999-12-06	331	331	331	331	2,000	300.91
1999-12-03	335	335	330	330	2,000	300
1999-12-02	330	330	330	330	1,000	300
1999-12-01	321	325	321	325	3,000	295.46
1999-11-30	334	339	313	313	22,000	284.55
1999-11-29	360	365	331	331	7,000	300.91
1999-11-26	375	375	365	370	5,000	336.36
1999-11-25	400	400	350	350	14,000	318.18
1999-11-24	440	440	380	380	57,000	345.46
1999-11-22	380	430	380	430	56,000	390.91
1999-11-19	350	350	350	350	1,000	318.18
1999-11-18	350	351	350	350	6,000	318.18
1999-11-17	380	380	301	305	12,000	277.27
1999-11-16	330	360	330	360	19,000	327.27
1999-11-15	295	345	295	345	18,000	313.64
1999-11-12	310	310	290	290	13,000	263.64
1999-11-11	331	331	320	320	9,000	290.91
1999-11-10	341	341	330	330	6,000	300
1999-11-09	348	348	341	341	3,000	310
1999-11-08	340	349	340	340	9,000	309.09
1999-11-05	360	360	340	340	9,000	309.09
1999-11-04	360	361	360	360	3,000	327.27
1999-11-02	370	370	360	360	5,000	327.27
1999-10-28	360	360	360	360	2,000	327.27
1999-10-27	365	365	365	365	2,000	331.82
1999-10-25	380	380	380	380	2,000	345.46
1999-10-22	380	380	360	360	3,000	327.27
1999-10-21	380	380	380	380	4,000	345.46
1999-10-19	360	360	360	360	1,000	327.27
1999-10-18	380	380	360	360	10,000	327.27
1999-10-15	398	400	398	400	5,000	363.64
1999-10-14	400	400	400	400	1,000	363.64
1999-10-13	409	409	400	400	10,000	363.64
1999-10-12	380	413	380	413	7,000	375.46
1999-10-08	380	380	380	380	1,000	345.46
1999-10-07	376	376	376	376	3,000	341.82
1999-10-06	380	380	371	371	7,000	337.27
1999-10-05	400	400	370	380	6,000	345.46
1999-10-04	436	436	410	410	2,000	372.73
1999-09-29	378	378	376	376	6,000	341.82
1999-09-28	380	381	380	381	3,000	346.36
1999-09-27	390	390	356	361	7,000	328.18
1999-09-24	404	404	390	390	8,000	354.55
1999-09-22	410	410	399	399	8,000	362.73
1999-09-21	431	431	408	408	11,000	370.91
1999-09-20	431	435	430	430	13,000	390.91
1999-09-17	425	425	425	425	3,000	386.36
1999-09-16	440	440	420	425	12,000	386.36
1999-09-14	440	450	420	425	20,000	386.36
1999-09-13	421	430	416	430	23,000	390.91
1999-09-10	440	440	405	405	23,000	368.18
1999-09-09	475	475	440	440	26,000	400
1999-09-08	436	490	436	475	95,000	431.82
1999-09-07	416	440	416	425	50,000	386.36
1999-09-06	371	423	371	412	28,000	374.55
1999-09-03	356	360	356	356	7,000	323.64
1999-09-02	374	374	355	356	8,000	323.64
1999-09-01	375	375	375	375	2,000	340.91
1999-08-31	379	379	375	375	2,000	340.91
1999-08-30	385	390	385	390	2,000	354.55
1999-08-25	380	380	380	380	6,000	345.46
1999-08-24	369	369	369	369	1,000	335.46
1999-08-23	380	380	370	370	3,000	336.36
1999-08-20	351	370	351	370	3,000	336.36
1999-08-19	370	370	350	350	9,000	318.18
1999-08-18	376	376	375	375	7,000	340.91
1999-08-17	376	376	375	375	6,000	340.91
1999-08-16	386	386	375	375	4,000	340.91
1999-08-12	390	390	390	390	1,000	354.55
1999-08-10	376	380	375	380	3,000	345.46
1999-08-09	351	360	351	360	3,000	327.27
1999-08-06	360	360	350	351	4,000	319.09
1999-08-05	360	360	360	360	3,000	327.27
1999-08-04	382	382	360	360	6,000	327.27
1999-08-03	380	380	380	380	1,000	345.46
1999-08-02	375	380	375	380	14,000	345.46
1999-07-29	376	376	375	376	7,000	341.82
1999-07-28	375	376	375	375	8,000	340.91
1999-07-27	379	379	375	375	4,000	340.91
1999-07-26	383	385	380	380	15,000	345.46
1999-07-23	400	400	381	383	12,000	348.18
1999-07-22	405	405	400	400	11,000	363.64
1999-07-21	410	410	405	405	3,000	368.18
1999-07-19	406	410	405	410	5,000	372.73
1999-07-16	410	417	401	417	12,000	379.09
1999-07-15	410	410	401	401	13,000	364.55
1999-07-14	410	410	402	410	9,000	372.73
1999-07-13	420	420	415	419	5,000	380.91
1999-07-12	420	420	405	410	11,000	372.73
1999-07-09	421	430	420	420	9,000	381.82
1999-07-08	440	440	400	400	16,000	363.64
1999-07-07	400	450	400	450	31,000	409.09
1999-07-06	390	400	385	385	21,000	350
1999-07-05	391	391	380	390	4,000	354.55
1999-07-02	400	400	400	400	7,000	363.64
1999-07-01	395	400	395	400	16,000	363.64
1999-06-30	391	391	380	380	13,000	345.46
1999-06-29	385	385	385	385	7,000	350
1999-06-28	390	390	386	386	3,000	350.91
1999-06-25	400	400	385	385	16,000	350
1999-06-24	403	403	400	400	10,000	363.64
1999-06-23	410	410	401	401	10,000	364.55
1999-06-22	400	410	400	410	18,000	372.73
1999-06-21	404	408	385	399	38,000	362.73
1999-06-18	405	418	405	407	28,000	370
1999-06-17	465	465	404	404	26,000	367.27
1999-06-16	451	470	451	465	20,000	422.73
1999-06-15	455	455	446	446	15,000	405.46
1999-06-14	451	455	441	455	27,000	413.64
1999-06-11	463	467	451	451	46,000	410
1999-06-10	415	473	414	460	56,000	418.18
1999-06-09	408	408	403	403	7,000	366.36
1999-06-08	400	425	400	403	41,000	366.36
1999-06-07	400	401	400	400	10,000	363.64
1999-06-04	397	400	395	400	13,000	363.64
1999-06-03	395	395	395	395	3,000	359.09
1999-06-02	396	400	395	400	13,000	363.64
1999-06-01	396	400	396	396	4,000	360
1999-05-31	395	400	395	395	11,000	359.09
1999-05-27	381	394	380	394	8,000	358.18
1999-05-26	380	390	380	390	3,000	354.55
1999-05-25	395	395	380	380	9,000	345.46
1999-05-24	390	400	385	395	29,000	359.09
1999-05-21	396	400	390	390	9,000	354.55
1999-05-20	396	397	396	396	4,000	360
1999-05-19	400	400	396	396	2,000	360
1999-05-18	400	400	396	400	13,000	363.64
1999-05-17	400	400	395	395	9,000	359.09
1999-05-14	400	400	400	400	10,000	363.64
1999-05-13	400	400	400	400	5,000	363.64
1999-05-12	400	405	400	400	3,000	363.64
1999-05-11	402	402	402	402	4,000	365.46
1999-05-10	400	410	400	410	23,000	372.73
1999-05-07	410	410	400	400	20,000	363.64
1999-05-06	391	415	391	410	11,000	372.73
1999-04-30	396	400	387	387	10,000	351.82
1999-04-28	386	390	386	386	11,000	350.91
1999-04-27	390	390	381	381	14,000	346.36
1999-04-26	385	385	380	385	16,000	350
1999-04-23	375	390	375	385	23,000	350
1999-04-22	380	380	380	380	2,000	345.46
1999-04-21	390	390	390	390	7,000	354.55
1999-04-20	400	400	390	390	7,000	354.55
1999-04-19	410	410	391	400	18,000	363.64
1999-04-16	400	410	400	410	6,000	372.73
1999-04-15	410	410	409	410	9,000	372.73
1999-04-14	409	409	400	400	8,000	363.64
1999-04-13	411	420	410	410	7,000	372.73
1999-04-12	401	410	401	410	10,000	372.73
1999-04-09	410	410	400	400	13,000	363.64
1999-04-08	420	420	400	400	16,000	363.64
1999-04-07	412	420	409	420	41,000	381.82
1999-04-06	400	415	399	410	35,000	372.73
1999-04-05	395	400	385	385	23,000	350
1999-04-02	389	390	380	387	7,000	351.82
1999-04-01	400	400	350	350	21,000	318.18
1999-03-31	355	400	355	400	20,000	363.64
1999-03-30	350	356	350	354	38,000	321.82
1999-03-29	350	355	343	349	36,000	317.27
1999-03-26	351	355	320	322	51,000	292.73
1999-03-25	345	350	301	350	134,000	318.18
1999-03-24	400	400	350	350	72,000	318.18
1999-03-23	405	405	405	405	30,000	368.18
1999-03-19	510	510	505	505	4,000	459.09
1999-03-18	510	510	500	500	16,000	454.55
1999-03-17	530	530	510	510	10,000	463.64
1999-03-16	510	530	510	530	4,000	481.82
1999-03-15	510	510	510	510	13,000	463.64
1999-03-12	510	510	501	501	5,000	455.46
1999-03-11	521	530	500	501	9,000	455.46
1999-03-09	540	540	540	540	5,000	490.91
1999-03-08	540	540	540	540	1,000	490.91
1999-03-05	540	540	540	540	3,000	490.91
1999-03-03	580	580	530	550	18,000	500
1999-03-02	545	580	545	580	42,000	527.27
1999-03-01	530	549	530	549	17,000	499.09
1999-02-26	545	545	510	530	12,000	481.82
1999-02-25	550	550	549	549	4,000	499.09
1999-02-24	565	565	550	550	8,000	500
1999-02-23	550	580	550	565	43,000	513.64
1999-02-22	500	530	500	530	24,000	481.82
1999-02-19	525	525	511	525	11,000	477.27
1999-02-18	554	554	530	530	13,000	481.82
1999-02-17	510	565	510	555	50,000	504.55
1999-02-16	510	530	490	503	62,000	457.27
1999-02-15	405	480	400	480	24,000	436.36
1999-02-12	400	400	400	400	6,000	363.64
1999-02-10	409	409	403	403	2,000	366.36
1999-02-09	409	409	401	401	5,000	364.55
1999-02-08	410	410	400	401	4,000	364.55
1999-02-05	400	410	400	410	3,000	372.73
1999-02-04	400	400	400	400	12,000	363.64
1999-02-03	409	409	409	409	1,000	371.82
1999-02-02	405	409	405	409	9,000	371.82
1999-02-01	410	410	400	410	8,000	372.73
1999-01-25	410	410	410	410	6,000	372.73
1999-01-22	410	410	406	406	4,000	369.09
1999-01-21	420	420	410	410	10,000	372.73
1999-01-20	420	420	420	420	1,000	381.82
1999-01-19	420	420	420	420	4,000	381.82
1999-01-18	420	420	420	420	1,000	381.82
1999-01-13	430	430	412	412	4,000	374.55
1999-01-12	431	431	428	428	5,000	389.09
1999-01-11	430	430	430	430	4,000	390.91
1999-01-08	425	430	425	430	6,000	390.91
1999-01-07	424	425	410	412	12,000	374.55
1999-01-06	425	425	425	425	3,000	386.36

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