9913 日邦産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2002-12-27 | 240 | 260 | 240 | 240 | 2,000 | 218.18 |
| 2002-12-26 | 245 | 245 | 240 | 240 | 4,000 | 218.18 |
| 2002-12-25 | 260 | 270 | 230 | 240 | 15,000 | 218.18 |
| 2002-12-24 | 220 | 270 | 215 | 270 | 19,000 | 245.46 |
| 2002-12-20 | 230 | 230 | 220 | 220 | 6,000 | 200 |
| 2002-12-19 | 235 | 240 | 235 | 240 | 17,000 | 218.18 |
| 2002-12-18 | 240 | 240 | 235 | 240 | 17,000 | 218.18 |
| 2002-12-17 | 300 | 309 | 225 | 240 | 53,000 | 218.18 |
| 2002-12-16 | 220 | 260 | 220 | 260 | 34,000 | 236.36 |
| 2002-12-13 | 210 | 210 | 210 | 210 | 1,000 | 190.91 |
| 2002-12-12 | 210 | 235 | 210 | 230 | 8,000 | 209.09 |
| 2002-12-11 | 230 | 230 | 215 | 215 | 3,000 | 195.46 |
| 2002-12-10 | 210 | 230 | 210 | 230 | 34,000 | 209.09 |
| 2002-12-09 | 215 | 215 | 210 | 210 | 10,000 | 190.91 |
| 2002-12-06 | 215 | 215 | 215 | 215 | 4,000 | 195.46 |
| 2002-12-05 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 2002-12-04 | 235 | 235 | 220 | 230 | 6,000 | 209.09 |
| 2002-12-03 | 250 | 250 | 245 | 245 | 8,000 | 222.73 |
| 2002-12-02 | 260 | 260 | 250 | 250 | 11,000 | 227.27 |
| 2002-11-29 | 250 | 255 | 250 | 255 | 29,000 | 231.82 |
| 2002-11-28 | 250 | 260 | 250 | 250 | 4,000 | 227.27 |
| 2002-11-27 | 260 | 260 | 250 | 250 | 7,000 | 227.27 |
| 2002-11-26 | 250 | 257 | 235 | 250 | 8,000 | 227.27 |
| 2002-11-25 | 245 | 250 | 238 | 240 | 9,000 | 218.18 |
| 2002-11-22 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 2002-11-21 | 210 | 210 | 210 | 210 | 4,000 | 190.91 |
| 2002-11-20 | 200 | 200 | 200 | 200 | 1,000 | 181.82 |
| 2002-11-19 | 200 | 200 | 200 | 200 | 1,000 | 181.82 |
| 2002-11-18 | 195 | 200 | 195 | 200 | 7,000 | 181.82 |
| 2002-11-15 | 205 | 210 | 200 | 200 | 14,000 | 181.82 |
| 2002-11-14 | 220 | 220 | 205 | 205 | 9,000 | 186.36 |
| 2002-11-13 | 230 | 230 | 230 | 230 | 3,000 | 209.09 |
| 2002-11-12 | 225 | 225 | 225 | 225 | 1,000 | 204.55 |
| 2002-11-11 | 230 | 230 | 230 | 230 | 1,000 | 209.09 |
| 2002-11-08 | 245 | 255 | 245 | 245 | 3,000 | 222.73 |
| 2002-11-07 | 255 | 255 | 235 | 245 | 5,000 | 222.73 |
| 2002-11-06 | 245 | 250 | 245 | 250 | 4,000 | 227.27 |
| 2002-11-05 | 250 | 250 | 245 | 245 | 3,000 | 222.73 |
| 2002-11-01 | 255 | 255 | 250 | 250 | 5,000 | 227.27 |
| 2002-10-31 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2002-10-30 | 255 | 260 | 255 | 260 | 3,000 | 236.36 |
| 2002-10-29 | 265 | 265 | 255 | 255 | 12,000 | 231.82 |
| 2002-10-28 | 265 | 265 | 265 | 265 | 2,000 | 240.91 |
| 2002-10-25 | 270 | 277 | 270 | 272 | 8,000 | 247.27 |
| 2002-10-24 | 270 | 270 | 260 | 260 | 5,000 | 236.36 |
| 2002-10-23 | 279 | 279 | 275 | 275 | 9,000 | 250 |
| 2002-10-22 | 266 | 280 | 266 | 278 | 53,000 | 252.73 |
| 2002-10-21 | 269 | 269 | 250 | 255 | 14,000 | 231.82 |
| 2002-10-18 | 260 | 260 | 255 | 260 | 6,000 | 236.36 |
| 2002-10-17 | 260 | 265 | 260 | 260 | 5,000 | 236.36 |
| 2002-10-16 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2002-10-15 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2002-10-11 | 255 | 260 | 255 | 260 | 2,000 | 236.36 |
| 2002-10-10 | 255 | 260 | 250 | 260 | 12,000 | 236.36 |
| 2002-10-09 | 255 | 260 | 255 | 260 | 5,000 | 236.36 |
| 2002-10-08 | 255 | 255 | 255 | 255 | 1,000 | 231.82 |
| 2002-10-07 | 265 | 270 | 260 | 265 | 11,000 | 240.91 |
| 2002-10-04 | 260 | 270 | 260 | 265 | 8,000 | 240.91 |
| 2002-10-03 | 265 | 275 | 260 | 260 | 5,000 | 236.36 |
| 2002-10-02 | 270 | 275 | 270 | 275 | 2,000 | 250 |
| 2002-10-01 | 275 | 275 | 260 | 275 | 12,000 | 250 |
| 2002-09-30 | 255 | 270 | 255 | 270 | 2,000 | 245.46 |
| 2002-09-27 | 275 | 275 | 275 | 275 | 1,000 | 250 |
| 2002-09-26 | 275 | 280 | 270 | 270 | 10,000 | 245.46 |
| 2002-09-25 | 285 | 285 | 265 | 265 | 6,000 | 240.91 |
| 2002-09-24 | 270 | 270 | 268 | 268 | 4,000 | 243.64 |
| 2002-09-20 | 260 | 275 | 260 | 275 | 10,000 | 250 |
| 2002-09-19 | 260 | 265 | 260 | 265 | 2,000 | 240.91 |
| 2002-09-18 | 270 | 270 | 256 | 260 | 11,000 | 236.36 |
| 2002-09-17 | 265 | 265 | 265 | 265 | 3,000 | 240.91 |
| 2002-09-13 | 270 | 275 | 270 | 275 | 8,000 | 250 |
| 2002-09-12 | 265 | 275 | 265 | 270 | 12,000 | 245.46 |
| 2002-09-11 | 270 | 275 | 265 | 270 | 19,000 | 245.46 |
| 2002-09-10 | 270 | 270 | 260 | 265 | 19,000 | 240.91 |
| 2002-09-09 | 265 | 270 | 260 | 260 | 7,000 | 236.36 |
| 2002-09-06 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2002-09-05 | 255 | 260 | 255 | 260 | 4,000 | 236.36 |
| 2002-09-04 | 235 | 245 | 235 | 245 | 3,000 | 222.73 |
| 2002-09-03 | 250 | 250 | 240 | 250 | 7,000 | 227.27 |
| 2002-09-02 | 260 | 270 | 250 | 260 | 9,000 | 236.36 |
| 2002-08-30 | 250 | 255 | 250 | 255 | 2,000 | 231.82 |
| 2002-08-29 | 260 | 265 | 255 | 255 | 19,000 | 231.82 |
| 2002-08-28 | 265 | 267 | 260 | 265 | 19,000 | 240.91 |
| 2002-08-27 | 270 | 270 | 265 | 265 | 17,000 | 240.91 |
| 2002-08-26 | 265 | 265 | 265 | 265 | 14,000 | 240.91 |
| 2002-08-23 | 250 | 265 | 250 | 265 | 11,000 | 240.91 |
| 2002-08-22 | 240 | 240 | 240 | 240 | 1,000 | 218.18 |
| 2002-08-21 | 232 | 245 | 232 | 235 | 9,000 | 213.64 |
| 2002-08-20 | 225 | 230 | 223 | 230 | 6,000 | 209.09 |
| 2002-08-19 | 220 | 225 | 220 | 225 | 6,000 | 204.55 |
| 2002-08-16 | 220 | 220 | 220 | 220 | 1,000 | 200 |
| 2002-08-15 | 225 | 225 | 225 | 225 | 1,000 | 204.55 |
| 2002-08-14 | 225 | 225 | 225 | 225 | 1,000 | 204.55 |
| 2002-08-13 | 225 | 225 | 225 | 225 | 4,000 | 204.55 |
| 2002-08-12 | 230 | 230 | 230 | 230 | 3,000 | 209.09 |
| 2002-08-09 | 231 | 231 | 231 | 231 | 1,000 | 210 |
| 2002-08-08 | 235 | 240 | 235 | 240 | 2,000 | 218.18 |
| 2002-08-07 | 230 | 235 | 225 | 235 | 5,000 | 213.64 |
| 2002-08-06 | 241 | 245 | 240 | 240 | 7,000 | 218.18 |
| 2002-08-05 | 250 | 250 | 250 | 250 | 1,000 | 227.27 |
| 2002-08-02 | 255 | 265 | 245 | 245 | 6,000 | 222.73 |
| 2002-08-01 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 2002-07-31 | 255 | 260 | 255 | 260 | 3,000 | 236.36 |
| 2002-07-30 | 265 | 265 | 250 | 260 | 11,000 | 236.36 |
| 2002-07-29 | 260 | 260 | 260 | 260 | 5,000 | 236.36 |
| 2002-07-26 | 275 | 275 | 260 | 260 | 32,000 | 236.36 |
| 2002-07-25 | 250 | 275 | 245 | 265 | 36,000 | 240.91 |
| 2002-07-24 | 230 | 245 | 230 | 245 | 3,000 | 222.73 |
| 2002-07-23 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2002-07-22 | 235 | 235 | 235 | 235 | 6,000 | 213.64 |
| 2002-07-19 | 230 | 240 | 230 | 235 | 8,000 | 213.64 |
| 2002-07-18 | 240 | 240 | 230 | 240 | 4,000 | 218.18 |
| 2002-07-17 | 250 | 250 | 239 | 239 | 10,000 | 217.27 |
| 2002-07-16 | 250 | 250 | 240 | 250 | 7,000 | 227.27 |
| 2002-07-15 | 249 | 250 | 249 | 250 | 4,000 | 227.27 |
| 2002-07-12 | 248 | 248 | 248 | 248 | 1,000 | 225.46 |
| 2002-07-11 | 245 | 245 | 245 | 245 | 1,000 | 222.73 |
| 2002-07-10 | 259 | 259 | 250 | 255 | 3,000 | 231.82 |
| 2002-07-09 | 261 | 261 | 255 | 255 | 8,000 | 231.82 |
| 2002-07-08 | 270 | 270 | 260 | 265 | 10,000 | 240.91 |
| 2002-07-05 | 270 | 270 | 260 | 265 | 13,000 | 240.91 |
| 2002-07-04 | 260 | 270 | 260 | 265 | 10,000 | 240.91 |
| 2002-07-03 | 265 | 265 | 263 | 263 | 4,000 | 239.09 |
| 2002-07-02 | 270 | 270 | 265 | 265 | 13,000 | 240.91 |
| 2002-07-01 | 276 | 280 | 270 | 275 | 23,000 | 250 |
| 2002-06-28 | 290 | 295 | 280 | 285 | 27,000 | 259.09 |
| 2002-06-27 | 250 | 295 | 245 | 285 | 53,000 | 259.09 |
| 2002-06-26 | 240 | 255 | 240 | 245 | 14,000 | 222.73 |
| 2002-06-25 | 240 | 250 | 235 | 240 | 14,000 | 218.18 |
| 2002-06-24 | 245 | 250 | 240 | 245 | 14,000 | 222.73 |
| 2002-06-21 | 260 | 260 | 245 | 255 | 20,000 | 231.82 |
| 2002-06-20 | 275 | 276 | 265 | 270 | 28,000 | 245.46 |
| 2002-06-19 | 280 | 300 | 275 | 276 | 57,000 | 250.91 |
| 2002-06-18 | 285 | 300 | 270 | 275 | 98,000 | 250 |
| 2002-06-17 | 280 | 298 | 275 | 285 | 123,000 | 259.09 |
| 2002-06-14 | 280 | 285 | 255 | 260 | 41,000 | 236.36 |
| 2002-06-13 | 254 | 270 | 245 | 270 | 37,000 | 245.46 |
| 2002-06-12 | 260 | 260 | 245 | 250 | 41,000 | 227.27 |
| 2002-06-11 | 255 | 260 | 250 | 260 | 26,000 | 236.36 |
| 2002-06-10 | 240 | 260 | 240 | 250 | 106,000 | 227.27 |
| 2002-06-07 | 240 | 245 | 230 | 240 | 47,000 | 218.18 |
| 2002-06-06 | 260 | 260 | 235 | 245 | 53,000 | 222.73 |
| 2002-06-05 | 280 | 288 | 243 | 265 | 304,000 | 240.91 |
| 2002-06-04 | 255 | 289 | 255 | 280 | 440,000 | 254.55 |
| 2002-06-03 | 235 | 260 | 200 | 250 | 240,000 | 227.27 |
| 2002-05-31 | 180 | 230 | 180 | 205 | 69,000 | 186.36 |
| 2002-05-30 | 175 | 180 | 175 | 180 | 12,000 | 163.64 |
| 2002-05-29 | 171 | 175 | 171 | 175 | 22,000 | 159.09 |
| 2002-05-28 | 175 | 175 | 170 | 170 | 14,000 | 154.55 |
| 2002-05-27 | 180 | 190 | 160 | 170 | 20,000 | 154.55 |
| 2002-05-24 | 160 | 170 | 160 | 160 | 17,000 | 145.46 |
| 2002-05-23 | 160 | 160 | 155 | 155 | 8,000 | 140.91 |
| 2002-05-22 | 155 | 160 | 155 | 160 | 16,000 | 145.46 |
| 2002-05-21 | 155 | 160 | 154 | 160 | 6,000 | 145.46 |
| 2002-05-20 | 155 | 155 | 150 | 150 | 2,000 | 136.36 |
| 2002-05-17 | 145 | 155 | 145 | 145 | 5,000 | 131.82 |
| 2002-05-16 | 150 | 150 | 145 | 150 | 2,000 | 136.36 |
| 2002-05-15 | 150 | 155 | 150 | 150 | 4,000 | 136.36 |
| 2002-05-14 | 140 | 140 | 140 | 140 | 1,000 | 127.27 |
| 2002-05-13 | 145 | 145 | 145 | 145 | 2,000 | 131.82 |
| 2002-05-10 | 145 | 145 | 145 | 145 | 2,000 | 131.82 |
| 2002-05-09 | 145 | 145 | 140 | 145 | 3,000 | 131.82 |
| 2002-05-08 | 145 | 145 | 145 | 145 | 1,000 | 131.82 |
| 2002-05-07 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 2002-05-02 | 145 | 145 | 145 | 145 | 1,000 | 131.82 |
| 2002-05-01 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 2002-04-30 | 160 | 160 | 145 | 145 | 11,000 | 131.82 |
| 2002-04-26 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 2002-04-25 | 155 | 155 | 155 | 155 | 4,000 | 140.91 |
| 2002-04-24 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 2002-04-23 | 145 | 150 | 145 | 150 | 7,000 | 136.36 |
| 2002-04-22 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 2002-04-19 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 2002-04-18 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 2002-04-17 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 2002-04-16 | 159 | 160 | 159 | 159 | 5,000 | 144.55 |
| 2002-04-15 | 165 | 165 | 159 | 160 | 7,000 | 145.46 |
| 2002-04-12 | 160 | 160 | 160 | 160 | 6,000 | 145.46 |
| 2002-04-11 | 160 | 160 | 160 | 160 | 2,000 | 145.46 |
| 2002-04-10 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 2002-04-09 | 155 | 155 | 155 | 155 | 4,000 | 140.91 |
| 2002-04-08 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 2002-04-05 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 2002-04-04 | 155 | 155 | 155 | 155 | 2,000 | 140.91 |
| 2002-04-03 | 160 | 160 | 150 | 155 | 7,000 | 140.91 |
| 2002-04-02 | 155 | 155 | 155 | 155 | 2,000 | 140.91 |
| 2002-04-01 | 155 | 155 | 150 | 155 | 4,000 | 140.91 |
| 2002-03-29 | 155 | 155 | 155 | 155 | 2,000 | 140.91 |
| 2002-03-28 | 155 | 160 | 150 | 155 | 9,000 | 140.91 |
| 2002-03-27 | 155 | 160 | 155 | 160 | 4,000 | 145.46 |
| 2002-03-26 | 150 | 152 | 148 | 150 | 24,000 | 136.36 |
| 2002-03-25 | 152 | 155 | 147 | 147 | 21,000 | 133.64 |
| 2002-03-22 | 150 | 155 | 145 | 145 | 19,000 | 131.82 |
| 2002-03-20 | 150 | 155 | 150 | 150 | 25,000 | 136.36 |
| 2002-03-19 | 150 | 150 | 150 | 150 | 3,000 | 136.36 |
| 2002-03-18 | 145 | 145 | 145 | 145 | 1,000 | 131.82 |
| 2002-03-15 | 140 | 140 | 140 | 140 | 1,000 | 127.27 |
| 2002-03-14 | 135 | 140 | 135 | 140 | 12,000 | 127.27 |
| 2002-03-13 | 135 | 150 | 135 | 145 | 32,000 | 131.82 |
| 2002-03-12 | 140 | 142 | 140 | 140 | 23,000 | 127.27 |
| 2002-03-11 | 140 | 141 | 140 | 141 | 10,000 | 128.18 |
| 2002-03-08 | 135 | 140 | 135 | 140 | 12,000 | 127.27 |
| 2002-03-07 | 140 | 140 | 140 | 140 | 1,000 | 127.27 |
| 2002-03-06 | 140 | 140 | 140 | 140 | 2,000 | 127.27 |
| 2002-03-05 | 140 | 140 | 140 | 140 | 6,000 | 127.27 |
| 2002-03-04 | 140 | 145 | 140 | 140 | 5,000 | 127.27 |
| 2002-03-01 | 140 | 140 | 140 | 140 | 9,000 | 127.27 |
| 2002-02-28 | 140 | 140 | 135 | 140 | 11,000 | 127.27 |
| 2002-02-27 | 144 | 144 | 140 | 140 | 7,000 | 127.27 |
| 2002-02-26 | 140 | 145 | 140 | 140 | 7,000 | 127.27 |
| 2002-02-25 | 135 | 153 | 135 | 140 | 41,000 | 127.27 |
| 2002-02-22 | 140 | 140 | 140 | 140 | 1,000 | 127.27 |
| 2002-02-21 | 135 | 135 | 135 | 135 | 2,000 | 122.73 |
| 2002-02-20 | 140 | 140 | 140 | 140 | 4,000 | 127.27 |
| 2002-02-19 | 140 | 140 | 140 | 140 | 6,000 | 127.27 |
| 2002-02-18 | 140 | 140 | 140 | 140 | 9,000 | 127.27 |
| 2002-02-15 | 140 | 140 | 140 | 140 | 6,000 | 127.27 |
| 2002-02-14 | 140 | 140 | 140 | 140 | 10,000 | 127.27 |
| 2002-02-13 | 140 | 140 | 140 | 140 | 6,000 | 127.27 |
| 2002-02-12 | 140 | 140 | 140 | 140 | 2,000 | 127.27 |
| 2002-02-08 | 137 | 140 | 136 | 136 | 3,000 | 123.64 |
| 2002-02-07 | 135 | 140 | 135 | 140 | 8,000 | 127.27 |
| 2002-02-06 | 135 | 140 | 135 | 140 | 2,000 | 127.27 |
| 2002-02-05 | 140 | 140 | 135 | 140 | 8,000 | 127.27 |
| 2002-02-04 | 140 | 140 | 140 | 140 | 2,000 | 127.27 |
| 2002-02-01 | 140 | 140 | 140 | 140 | 2,000 | 127.27 |
| 2002-01-31 | 140 | 140 | 140 | 140 | 2,000 | 127.27 |
| 2002-01-30 | 145 | 145 | 135 | 140 | 5,000 | 127.27 |
| 2002-01-29 | 145 | 145 | 140 | 145 | 7,000 | 131.82 |
| 2002-01-28 | 140 | 155 | 140 | 140 | 8,000 | 127.27 |
| 2002-01-25 | 140 | 160 | 140 | 145 | 12,000 | 131.82 |
| 2002-01-24 | 140 | 145 | 140 | 145 | 2,000 | 131.82 |
| 2002-01-23 | 145 | 145 | 145 | 145 | 7,000 | 131.82 |
| 2002-01-22 | 145 | 145 | 145 | 145 | 12,000 | 131.82 |
| 2002-01-21 | 145 | 145 | 145 | 145 | 10,000 | 131.82 |
| 2002-01-18 | 145 | 145 | 145 | 145 | 6,000 | 131.82 |
| 2002-01-17 | 145 | 145 | 145 | 145 | 2,000 | 131.82 |
| 2002-01-16 | 135 | 145 | 135 | 145 | 5,000 | 131.82 |
| 2002-01-15 | 145 | 145 | 135 | 145 | 6,000 | 131.82 |
| 2002-01-11 | 145 | 145 | 145 | 145 | 2,000 | 131.82 |
| 2002-01-10 | 145 | 145 | 140 | 145 | 4,000 | 131.82 |
| 2002-01-09 | 150 | 150 | 140 | 145 | 11,000 | 131.82 |
| 2002-01-08 | 145 | 145 | 145 | 145 | 1,000 | 131.82 |
| 2002-01-07 | 145 | 145 | 145 | 145 | 4,000 | 131.82 |
| 2002-01-04 | 145 | 145 | 145 | 145 | 1,000 | 131.82 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
