9913 日邦産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 225 | 220 | 225 | 2,000 | 204.55 |
| 2000-12-28 | 225 | 225 | 225 | 225 | 1,000 | 204.55 |
| 2000-12-27 | 225 | 235 | 220 | 225 | 7,000 | 204.55 |
| 2000-12-26 | 218 | 218 | 218 | 218 | 2,000 | 198.18 |
| 2000-12-25 | 210 | 215 | 210 | 215 | 20,000 | 195.46 |
| 2000-12-22 | 206 | 206 | 206 | 206 | 1,000 | 187.27 |
| 2000-12-21 | 220 | 220 | 220 | 220 | 2,000 | 200 |
| 2000-12-20 | 235 | 235 | 225 | 225 | 6,000 | 204.55 |
| 2000-12-19 | 240 | 240 | 239 | 239 | 3,000 | 217.27 |
| 2000-12-18 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2000-12-15 | 240 | 245 | 240 | 245 | 2,000 | 222.73 |
| 2000-12-14 | 245 | 245 | 240 | 245 | 3,000 | 222.73 |
| 2000-12-13 | 245 | 245 | 240 | 245 | 5,000 | 222.73 |
| 2000-12-12 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2000-12-11 | 240 | 240 | 240 | 240 | 4,000 | 218.18 |
| 2000-12-08 | 240 | 265 | 240 | 240 | 22,000 | 218.18 |
| 2000-12-07 | 240 | 240 | 240 | 240 | 1,000 | 218.18 |
| 2000-12-06 | 230 | 235 | 230 | 235 | 6,000 | 213.64 |
| 2000-12-05 | 240 | 240 | 230 | 230 | 2,000 | 209.09 |
| 2000-12-04 | 227 | 235 | 227 | 235 | 5,000 | 213.64 |
| 2000-12-01 | 225 | 235 | 225 | 235 | 4,000 | 213.64 |
| 2000-11-30 | 235 | 235 | 230 | 230 | 4,000 | 209.09 |
| 2000-11-29 | 250 | 250 | 230 | 235 | 17,000 | 213.64 |
| 2000-11-28 | 230 | 245 | 230 | 240 | 11,000 | 218.18 |
| 2000-11-27 | 204 | 220 | 204 | 220 | 7,000 | 200 |
| 2000-11-24 | 200 | 205 | 200 | 202 | 27,000 | 183.64 |
| 2000-11-22 | 200 | 200 | 200 | 200 | 22,000 | 181.82 |
| 2000-11-21 | 205 | 205 | 195 | 200 | 17,000 | 181.82 |
| 2000-11-20 | 220 | 220 | 200 | 200 | 32,000 | 181.82 |
| 2000-11-17 | 220 | 225 | 215 | 225 | 7,000 | 204.55 |
| 2000-11-16 | 220 | 223 | 215 | 220 | 18,000 | 200 |
| 2000-11-15 | 225 | 225 | 225 | 225 | 2,000 | 204.55 |
| 2000-11-14 | 230 | 230 | 225 | 225 | 3,000 | 204.55 |
| 2000-11-13 | 225 | 225 | 225 | 225 | 1,000 | 204.55 |
| 2000-11-10 | 235 | 235 | 235 | 235 | 2,000 | 213.64 |
| 2000-11-09 | 249 | 250 | 240 | 240 | 17,000 | 218.18 |
| 2000-11-08 | 245 | 250 | 245 | 250 | 4,000 | 227.27 |
| 2000-11-07 | 250 | 250 | 245 | 245 | 6,000 | 222.73 |
| 2000-11-06 | 250 | 255 | 250 | 250 | 13,000 | 227.27 |
| 2000-11-02 | 250 | 250 | 250 | 250 | 2,000 | 227.27 |
| 2000-11-01 | 255 | 260 | 250 | 260 | 4,000 | 236.36 |
| 2000-10-31 | 250 | 250 | 245 | 245 | 2,000 | 222.73 |
| 2000-10-30 | 255 | 255 | 250 | 250 | 3,000 | 227.27 |
| 2000-10-27 | 260 | 271 | 255 | 255 | 7,000 | 231.82 |
| 2000-10-26 | 260 | 265 | 260 | 265 | 3,000 | 240.91 |
| 2000-10-25 | 269 | 274 | 265 | 265 | 9,000 | 240.91 |
| 2000-10-24 | 277 | 277 | 267 | 267 | 4,000 | 242.73 |
| 2000-10-23 | 285 | 285 | 280 | 280 | 4,000 | 254.55 |
| 2000-10-20 | 260 | 300 | 260 | 290 | 20,000 | 263.64 |
| 2000-10-19 | 255 | 265 | 245 | 258 | 18,000 | 234.55 |
| 2000-10-18 | 270 | 270 | 240 | 265 | 17,000 | 240.91 |
| 2000-10-17 | 265 | 270 | 265 | 270 | 6,000 | 245.46 |
| 2000-10-16 | 265 | 270 | 265 | 270 | 8,000 | 245.46 |
| 2000-10-13 | 270 | 270 | 270 | 270 | 6,000 | 245.46 |
| 2000-10-12 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 2000-10-11 | 275 | 275 | 275 | 275 | 2,000 | 250 |
| 2000-10-10 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 2000-10-06 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 2000-10-05 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 2000-10-04 | 275 | 275 | 270 | 270 | 2,000 | 245.46 |
| 2000-10-03 | 275 | 275 | 260 | 275 | 7,000 | 250 |
| 2000-10-02 | 280 | 280 | 270 | 270 | 10,000 | 245.46 |
| 2000-09-29 | 290 | 290 | 285 | 285 | 4,000 | 259.09 |
| 2000-09-28 | 295 | 295 | 290 | 290 | 3,000 | 263.64 |
| 2000-09-27 | 305 | 305 | 300 | 300 | 6,000 | 272.73 |
| 2000-09-26 | 305 | 305 | 305 | 305 | 2,000 | 277.27 |
| 2000-09-25 | 305 | 315 | 300 | 300 | 19,000 | 272.73 |
| 2000-09-22 | 300 | 300 | 300 | 300 | 3,000 | 272.73 |
| 2000-09-21 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 2000-09-20 | 300 | 310 | 300 | 310 | 2,000 | 281.82 |
| 2000-09-19 | 315 | 315 | 295 | 295 | 4,000 | 268.18 |
| 2000-09-18 | 300 | 305 | 300 | 305 | 3,000 | 277.27 |
| 2000-09-14 | 300 | 305 | 300 | 300 | 4,000 | 272.73 |
| 2000-09-13 | 300 | 300 | 300 | 300 | 7,000 | 272.73 |
| 2000-09-12 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 2000-09-11 | 310 | 310 | 300 | 300 | 3,000 | 272.73 |
| 2000-09-08 | 305 | 310 | 305 | 310 | 2,000 | 281.82 |
| 2000-09-07 | 305 | 310 | 305 | 310 | 4,000 | 281.82 |
| 2000-09-06 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 2000-09-05 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 2000-09-04 | 320 | 320 | 310 | 310 | 4,000 | 281.82 |
| 2000-09-01 | 330 | 330 | 320 | 320 | 9,000 | 290.91 |
| 2000-08-31 | 320 | 330 | 320 | 330 | 2,000 | 300 |
| 2000-08-30 | 325 | 325 | 325 | 325 | 2,000 | 295.46 |
| 2000-08-29 | 325 | 325 | 320 | 320 | 3,000 | 290.91 |
| 2000-08-28 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 2000-08-25 | 320 | 330 | 315 | 320 | 13,000 | 290.91 |
| 2000-08-24 | 310 | 315 | 310 | 315 | 5,000 | 286.36 |
| 2000-08-23 | 305 | 310 | 305 | 310 | 4,000 | 281.82 |
| 2000-08-22 | 305 | 305 | 300 | 305 | 9,000 | 277.27 |
| 2000-08-21 | 305 | 310 | 305 | 310 | 2,000 | 281.82 |
| 2000-08-18 | 320 | 320 | 310 | 310 | 5,000 | 281.82 |
| 2000-08-17 | 325 | 325 | 325 | 325 | 5,000 | 295.46 |
| 2000-08-16 | 315 | 315 | 310 | 310 | 3,000 | 281.82 |
| 2000-08-15 | 305 | 305 | 305 | 305 | 1,000 | 277.27 |
| 2000-08-14 | 305 | 310 | 300 | 310 | 12,000 | 281.82 |
| 2000-08-11 | 305 | 305 | 300 | 300 | 5,000 | 272.73 |
| 2000-08-10 | 300 | 310 | 300 | 310 | 21,000 | 281.82 |
| 2000-08-09 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 2000-08-08 | 310 | 310 | 300 | 300 | 11,000 | 272.73 |
| 2000-08-07 | 310 | 315 | 310 | 310 | 3,000 | 281.82 |
| 2000-08-04 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 2000-08-03 | 320 | 320 | 315 | 315 | 2,000 | 286.36 |
| 2000-08-02 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 2000-08-01 | 310 | 320 | 300 | 320 | 6,000 | 290.91 |
| 2000-07-31 | 325 | 345 | 310 | 315 | 6,000 | 286.36 |
| 2000-07-28 | 335 | 335 | 330 | 335 | 17,000 | 304.55 |
| 2000-07-27 | 345 | 345 | 330 | 330 | 3,000 | 300 |
| 2000-07-26 | 350 | 350 | 335 | 340 | 7,000 | 309.09 |
| 2000-07-25 | 350 | 350 | 350 | 350 | 5,000 | 318.18 |
| 2000-07-24 | 350 | 350 | 335 | 335 | 10,000 | 304.55 |
| 2000-07-21 | 350 | 350 | 345 | 345 | 4,000 | 313.64 |
| 2000-07-19 | 365 | 365 | 350 | 350 | 4,000 | 318.18 |
| 2000-07-18 | 375 | 375 | 350 | 350 | 3,000 | 318.18 |
| 2000-07-17 | 375 | 375 | 370 | 375 | 8,000 | 340.91 |
| 2000-07-14 | 380 | 380 | 370 | 375 | 10,000 | 340.91 |
| 2000-07-13 | 380 | 380 | 370 | 370 | 2,000 | 336.36 |
| 2000-07-12 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 2000-07-11 | 385 | 385 | 375 | 375 | 5,000 | 340.91 |
| 2000-07-10 | 380 | 385 | 375 | 380 | 17,000 | 345.46 |
| 2000-07-07 | 390 | 390 | 380 | 380 | 2,000 | 345.46 |
| 2000-07-06 | 395 | 400 | 385 | 385 | 10,000 | 350 |
| 2000-07-05 | 385 | 390 | 380 | 390 | 3,000 | 354.55 |
| 2000-07-04 | 390 | 400 | 375 | 380 | 20,000 | 345.46 |
| 2000-07-03 | 360 | 380 | 360 | 380 | 10,000 | 345.46 |
| 2000-06-30 | 345 | 355 | 345 | 355 | 7,000 | 322.73 |
| 2000-06-29 | 345 | 345 | 345 | 345 | 3,000 | 313.64 |
| 2000-06-28 | 335 | 345 | 330 | 345 | 27,000 | 313.64 |
| 2000-06-27 | 345 | 345 | 330 | 330 | 20,000 | 300 |
| 2000-06-26 | 365 | 370 | 345 | 345 | 11,000 | 313.64 |
| 2000-06-23 | 385 | 385 | 370 | 370 | 4,000 | 336.36 |
| 2000-06-22 | 370 | 380 | 370 | 370 | 4,000 | 336.36 |
| 2000-06-21 | 360 | 370 | 360 | 370 | 3,000 | 336.36 |
| 2000-06-20 | 380 | 380 | 360 | 360 | 17,000 | 327.27 |
| 2000-06-19 | 380 | 385 | 380 | 380 | 5,000 | 345.46 |
| 2000-06-16 | 385 | 390 | 380 | 385 | 13,000 | 350 |
| 2000-06-15 | 370 | 370 | 365 | 370 | 16,000 | 336.36 |
| 2000-06-14 | 380 | 380 | 350 | 365 | 19,000 | 331.82 |
| 2000-06-13 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 2000-06-12 | 390 | 400 | 380 | 390 | 11,000 | 354.55 |
| 2000-06-09 | 390 | 395 | 390 | 390 | 16,000 | 354.55 |
| 2000-06-08 | 410 | 410 | 390 | 390 | 11,000 | 354.55 |
| 2000-06-07 | 405 | 410 | 395 | 400 | 26,000 | 363.64 |
| 2000-06-06 | 380 | 410 | 380 | 400 | 85,000 | 363.64 |
| 2000-06-05 | 365 | 385 | 360 | 385 | 37,000 | 350 |
| 2000-06-02 | 350 | 360 | 350 | 357 | 8,000 | 324.55 |
| 2000-06-01 | 350 | 355 | 348 | 348 | 14,000 | 316.36 |
| 2000-05-31 | 333 | 359 | 333 | 359 | 17,000 | 326.36 |
| 2000-05-29 | 339 | 339 | 339 | 339 | 1,000 | 308.18 |
| 2000-05-26 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 2000-05-25 | 330 | 340 | 303 | 340 | 15,000 | 309.09 |
| 2000-05-24 | 309 | 309 | 305 | 305 | 2,000 | 277.27 |
| 2000-05-23 | 329 | 329 | 323 | 323 | 6,000 | 293.64 |
| 2000-05-22 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 2000-05-19 | 330 | 330 | 325 | 325 | 2,000 | 295.46 |
| 2000-05-18 | 348 | 348 | 330 | 330 | 4,000 | 300 |
| 2000-05-17 | 340 | 355 | 340 | 350 | 13,000 | 318.18 |
| 2000-05-16 | 305 | 325 | 305 | 325 | 13,000 | 295.46 |
| 2000-05-15 | 302 | 302 | 302 | 302 | 2,000 | 274.55 |
| 2000-05-12 | 300 | 300 | 295 | 295 | 3,000 | 268.18 |
| 2000-05-08 | 330 | 330 | 320 | 320 | 5,000 | 290.91 |
| 2000-05-02 | 313 | 313 | 300 | 300 | 2,000 | 272.73 |
| 2000-04-27 | 325 | 325 | 325 | 325 | 2,000 | 295.46 |
| 2000-04-25 | 320 | 320 | 320 | 320 | 3,000 | 290.91 |
| 2000-04-24 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 2000-04-21 | 300 | 300 | 300 | 300 | 1,000 | 272.73 |
| 2000-04-20 | 291 | 300 | 291 | 300 | 2,000 | 272.73 |
| 2000-04-19 | 301 | 301 | 301 | 301 | 1,000 | 273.64 |
| 2000-04-18 | 301 | 301 | 301 | 301 | 3,000 | 273.64 |
| 2000-04-14 | 310 | 313 | 301 | 301 | 17,000 | 273.64 |
| 2000-04-12 | 313 | 313 | 313 | 313 | 1,000 | 284.55 |
| 2000-04-11 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 2000-04-10 | 315 | 315 | 315 | 315 | 3,000 | 286.36 |
| 2000-04-06 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 2000-04-05 | 315 | 316 | 315 | 315 | 7,000 | 286.36 |
| 2000-04-04 | 320 | 320 | 315 | 316 | 3,000 | 287.27 |
| 2000-03-30 | 330 | 330 | 315 | 315 | 6,000 | 286.36 |
| 2000-03-29 | 326 | 330 | 326 | 330 | 4,000 | 300 |
| 2000-03-27 | 336 | 336 | 330 | 330 | 3,000 | 300 |
| 2000-03-24 | 337 | 337 | 337 | 337 | 3,000 | 306.36 |
| 2000-03-23 | 337 | 337 | 337 | 337 | 1,000 | 306.36 |
| 2000-03-22 | 340 | 340 | 340 | 340 | 1,000 | 309.09 |
| 2000-03-21 | 348 | 348 | 340 | 340 | 4,000 | 309.09 |
| 2000-03-17 | 314 | 348 | 314 | 348 | 3,000 | 316.36 |
| 2000-03-14 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 2000-03-13 | 332 | 332 | 330 | 330 | 2,000 | 300 |
| 2000-03-10 | 331 | 331 | 331 | 331 | 1,000 | 300.91 |
| 2000-03-09 | 350 | 360 | 350 | 360 | 5,000 | 327.27 |
| 2000-03-07 | 360 | 360 | 360 | 360 | 3,000 | 327.27 |
| 2000-03-06 | 360 | 360 | 360 | 360 | 2,000 | 327.27 |
| 2000-03-03 | 370 | 370 | 370 | 370 | 3,000 | 336.36 |
| 2000-03-02 | 370 | 370 | 370 | 370 | 12,000 | 336.36 |
| 2000-03-01 | 353 | 370 | 353 | 370 | 6,000 | 336.36 |
| 2000-02-29 | 351 | 351 | 350 | 350 | 2,000 | 318.18 |
| 2000-02-28 | 360 | 360 | 350 | 350 | 18,000 | 318.18 |
| 2000-02-25 | 362 | 362 | 360 | 360 | 7,000 | 327.27 |
| 2000-02-24 | 360 | 360 | 360 | 360 | 1,000 | 327.27 |
| 2000-02-23 | 370 | 370 | 370 | 370 | 3,000 | 336.36 |
| 2000-02-22 | 370 | 370 | 365 | 370 | 12,000 | 336.36 |
| 2000-02-21 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 2000-02-18 | 369 | 370 | 360 | 360 | 4,000 | 327.27 |
| 2000-02-17 | 370 | 370 | 370 | 370 | 3,000 | 336.36 |
| 2000-02-16 | 380 | 380 | 370 | 370 | 7,000 | 336.36 |
| 2000-02-15 | 390 | 394 | 389 | 389 | 16,000 | 353.64 |
| 2000-02-14 | 370 | 380 | 370 | 378 | 14,000 | 343.64 |
| 2000-02-10 | 335 | 365 | 335 | 350 | 10,000 | 318.18 |
| 2000-02-09 | 332 | 332 | 332 | 332 | 4,000 | 301.82 |
| 2000-02-08 | 338 | 338 | 331 | 332 | 4,000 | 301.82 |
| 2000-02-04 | 335 | 340 | 331 | 340 | 7,000 | 309.09 |
| 2000-02-03 | 335 | 340 | 335 | 340 | 6,000 | 309.09 |
| 2000-02-02 | 331 | 331 | 331 | 331 | 2,000 | 300.91 |
| 2000-02-01 | 335 | 335 | 330 | 331 | 4,000 | 300.91 |
| 2000-01-31 | 335 | 335 | 335 | 335 | 1,000 | 304.55 |
| 2000-01-28 | 335 | 335 | 335 | 335 | 5,000 | 304.55 |
| 2000-01-27 | 345 | 345 | 345 | 345 | 3,000 | 313.64 |
| 2000-01-26 | 335 | 335 | 333 | 335 | 9,000 | 304.55 |
| 2000-01-25 | 332 | 335 | 330 | 335 | 7,000 | 304.55 |
| 2000-01-24 | 330 | 335 | 330 | 330 | 4,000 | 300 |
| 2000-01-20 | 330 | 335 | 330 | 335 | 3,000 | 304.55 |
| 2000-01-19 | 329 | 329 | 329 | 329 | 1,000 | 299.09 |
| 2000-01-18 | 335 | 335 | 330 | 330 | 3,000 | 300 |
| 2000-01-17 | 315 | 330 | 315 | 330 | 5,000 | 300 |
| 2000-01-14 | 310 | 312 | 310 | 312 | 7,000 | 283.64 |
| 2000-01-13 | 320 | 320 | 310 | 310 | 5,000 | 281.82 |
| 2000-01-11 | 325 | 325 | 324 | 324 | 3,000 | 294.55 |
| 2000-01-05 | 349 | 349 | 349 | 349 | 1,000 | 317.27 |
| 2000-01-04 | 353 | 353 | 353 | 353 | 1,000 | 320.91 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
