9913 日邦産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	754	755	754	755	5,000	686.36
2004-12-29	757	757	752	752	2,000	683.64
2004-12-28	757	757	757	757	1,000	688.18
2004-12-27	750	770	750	757	14,000	688.18
2004-12-24	770	778	750	750	10,000	681.82
2004-12-22	729	745	729	735	14,000	668.18
2004-12-21	730	730	720	729	10,000	662.73
2004-12-20	715	749	715	730	17,000	663.64
2004-12-17	704	710	704	710	6,000	645.46
2004-12-16	705	705	703	703	10,000	639.09
2004-12-15	695	708	695	703	9,000	639.09
2004-12-14	694	706	694	706	3,000	641.82
2004-12-13	710	710	704	704	4,000	640
2004-12-10	710	740	710	712	31,000	647.27
2004-12-09	710	711	710	711	4,000	646.36
2004-12-08	710	710	700	700	2,000	636.36
2004-12-07	718	718	710	711	14,000	646.36
2004-12-06	700	718	700	716	13,000	650.91
2004-12-03	699	700	699	700	8,000	636.36
2004-12-02	700	700	700	700	4,000	636.36
2004-12-01	710	710	705	706	10,000	641.82
2004-11-30	699	712	699	710	4,000	645.46
2004-11-29	690	700	690	700	8,000	636.36
2004-11-26	689	689	685	685	4,000	622.73
2004-11-25	685	685	683	685	17,000	622.73
2004-11-24	693	693	679	680	13,000	618.18
2004-11-22	675	693	675	690	16,000	627.27
2004-11-19	670	671	670	670	10,000	609.09
2004-11-18	670	670	662	665	11,000	604.55
2004-11-17	660	666	660	665	7,000	604.55
2004-11-16	663	668	661	661	16,000	600.91
2004-11-15	674	675	660	660	35,000	600
2004-11-12	672	675	670	672	6,000	610.91
2004-11-11	675	675	670	670	2,000	609.09
2004-11-10	680	685	679	680	24,000	618.18
2004-11-09	679	680	679	680	17,000	618.18
2004-11-08	684	685	684	685	2,000	622.73
2004-11-05	685	685	685	685	1,000	622.73
2004-11-04	677	681	677	680	5,000	618.18
2004-11-02	669	679	669	679	3,000	617.27
2004-11-01	687	687	679	679	6,000	617.27
2004-10-29	689	689	687	688	5,000	625.46
2004-10-28	689	689	688	688	6,000	625.46
2004-10-27	695	700	688	688	37,000	625.46
2004-10-26	690	690	690	690	1,000	627.27
2004-10-25	700	700	695	695	5,000	631.82
2004-10-22	690	695	690	695	2,000	631.82
2004-10-21	696	696	690	690	3,000	627.27
2004-10-20	701	701	700	700	9,000	636.36
2004-10-19	700	701	700	701	14,000	637.27
2004-10-18	702	705	695	700	47,000	636.36
2004-10-15	700	706	700	705	12,000	640.91
2004-10-14	691	702	691	700	8,000	636.36
2004-10-13	701	701	689	690	17,000	627.27
2004-10-12	705	706	705	705	11,000	640.91
2004-10-08	710	710	710	710	7,000	645.46
2004-10-07	715	715	714	714	4,000	649.09
2004-10-06	714	716	714	715	8,000	650
2004-10-05	716	716	715	715	2,000	650
2004-10-04	699	710	699	710	9,000	645.46
2004-10-01	695	695	695	695	1,000	631.82
2004-09-30	675	682	674	682	30,000	620
2004-09-29	675	675	674	674	2,000	612.73
2004-09-28	690	690	679	680	4,000	618.18
2004-09-27	695	696	690	690	11,000	627.27
2004-09-24	701	702	695	695	20,000	631.82
2004-09-22	700	705	697	700	10,000	636.36
2004-09-21	715	715	699	700	18,000	636.36
2004-09-17	720	720	713	720	9,000	654.55
2004-09-16	729	729	720	720	8,000	654.55
2004-09-15	730	734	726	730	11,000	663.64
2004-09-14	730	732	730	732	11,000	665.46
2004-09-13	735	735	730	731	5,000	664.55
2004-09-10	740	741	731	731	6,000	664.55
2004-09-09	745	746	740	741	18,000	673.64
2004-09-08	750	750	750	750	1,000	681.82
2004-09-07	751	757	750	755	14,000	686.36
2004-09-06	755	755	750	752	4,000	683.64
2004-09-03	752	753	745	752	6,000	683.64
2004-09-02	750	752	744	752	11,000	683.64
2004-09-01	740	750	740	750	3,000	681.82
2004-08-31	730	732	730	732	3,000	665.46
2004-08-30	730	733	726	732	9,000	665.46
2004-08-27	744	744	735	735	2,000	668.18
2004-08-26	739	739	739	739	1,000	671.82
2004-08-25	731	740	730	740	16,000	672.73
2004-08-24	729	734	725	730	20,000	663.64
2004-08-23	720	725	720	725	3,000	659.09
2004-08-20	730	730	730	730	1,000	663.64
2004-08-19	720	732	720	730	3,000	663.64
2004-08-18	720	730	720	730	3,000	663.64
2004-08-17	710	720	705	720	25,000	654.55
2004-08-16	730	730	710	710	13,000	645.46
2004-08-13	748	748	720	730	28,000	663.64
2004-08-12	760	761	745	750	13,000	681.82
2004-08-11	744	783	743	760	19,000	690.91
2004-08-10	680	740	680	740	63,000	672.73
2004-08-09	685	686	680	680	7,000	618.18
2004-08-06	693	694	690	690	6,000	627.27
2004-08-05	690	690	690	690	2,000	627.27
2004-08-04	690	690	685	685	11,000	622.73
2004-08-03	690	690	690	690	1,000	627.27
2004-08-02	695	695	680	690	6,000	627.27
2004-07-30	704	705	695	695	10,000	631.82
2004-07-29	710	712	699	700	11,000	636.36
2004-07-28	710	725	705	712	15,000	647.27
2004-07-27	770	771	680	700	17,000	636.36
2004-07-26	770	775	770	770	12,000	700
2004-07-23	773	775	773	775	22,000	704.55
2004-07-22	770	770	770	770	1,000	700
2004-07-21	776	780	770	770	9,000	700
2004-07-20	799	805	785	785	22,000	713.64
2004-07-16	764	815	760	800	51,000	727.27
2004-07-15	749	760	747	760	70,000	690.91
2004-07-14	741	750	738	744	15,000	676.36
2004-07-13	735	735	730	733	3,000	666.36
2004-07-12	720	735	720	725	10,000	659.09
2004-07-09	715	720	709	715	12,000	650
2004-07-08	730	732	720	720	14,000	654.55
2004-07-07	750	750	750	750	2,000	681.82
2004-07-06	785	785	740	740	36,000	672.73
2004-07-05	793	794	785	785	17,000	713.64
2004-07-02	791	799	790	792	52,000	720
2004-07-01	789	798	789	790	19,000	718.18
2004-06-30	781	785	781	783	26,000	711.82
2004-06-29	797	797	780	781	17,000	710
2004-06-28	775	785	775	780	14,000	709.09
2004-06-25	786	790	765	770	30,000	700
2004-06-24	744	815	744	784	142,000	712.73
2004-06-23	717	740	717	735	19,000	668.18
2004-06-22	715	717	715	715	6,000	650
2004-06-21	700	711	700	707	18,000	642.73
2004-06-18	722	723	700	707	18,000	642.73
2004-06-17	731	731	723	725	18,000	659.09
2004-06-16	735	742	725	725	41,000	659.09
2004-06-15	730	735	720	734	51,000	667.27
2004-06-14	738	740	732	734	38,000	667.27
2004-06-11	758	758	733	734	19,000	667.27
2004-06-10	762	767	760	760	15,000	690.91
2004-06-09	750	760	740	758	7,000	689.09
2004-06-08	730	800	730	770	124,000	700
2004-06-07	698	720	698	720	41,000	654.55
2004-06-04	695	698	690	691	11,000	628.18
2004-06-03	675	700	674	695	75,000	631.82
2004-06-02	675	689	670	675	27,000	613.64
2004-06-01	661	673	660	672	47,000	610.91
2004-05-31	660	662	659	661	25,000	600.91
2004-05-28	662	665	660	661	23,000	600.91
2004-05-27	662	664	660	660	43,000	600
2004-05-26	654	661	654	658	59,000	598.18
2004-05-25	684	685	653	653	79,000	593.64
2004-05-24	590	685	590	685	183,000	622.73
2004-05-21	555	580	554	580	17,000	527.27
2004-05-20	583	583	564	568	9,000	516.36
2004-05-19	520	551	520	551	7,000	500.91
2004-05-18	519	520	510	520	11,000	472.73
2004-05-17	540	540	515	520	6,000	472.73
2004-05-14	540	551	536	545	24,000	495.46
2004-05-13	585	585	559	560	20,000	509.09
2004-05-12	554	585	554	585	19,000	531.82
2004-05-11	558	560	545	555	19,000	504.55
2004-05-10	613	614	570	570	44,000	518.18
2004-05-07	620	620	609	615	29,000	559.09
2004-05-06	610	620	604	620	32,000	563.64
2004-04-30	614	614	599	610	25,000	554.55
2004-04-28	580	630	580	600	86,000	545.46
2004-04-27	567	581	565	580	40,000	527.27
2004-04-26	564	572	564	568	30,000	516.36
2004-04-23	564	570	563	564	19,000	512.73
2004-04-22	564	565	555	565	30,000	513.64
2004-04-21	558	570	558	565	12,000	513.64
2004-04-20	557	560	548	555	19,000	504.55
2004-04-19	556	565	556	560	8,000	509.09
2004-04-16	565	565	556	560	20,000	509.09
2004-04-15	568	575	560	560	22,000	509.09
2004-04-14	535	560	535	560	75,000	509.09
2004-04-13	524	540	524	540	49,000	490.91
2004-04-12	516	520	515	520	12,000	472.73
2004-04-09	520	525	515	520	35,000	472.73
2004-04-08	530	530	525	525	17,000	477.27
2004-04-07	530	540	530	535	23,000	486.36
2004-04-06	525	540	520	540	46,000	490.91
2004-04-05	500	520	500	520	35,000	472.73
2004-04-02	500	500	500	500	2,000	454.55
2004-04-01	500	501	494	494	19,000	449.09
2004-03-31	499	505	499	501	7,000	455.46
2004-03-30	511	511	495	500	23,000	454.55
2004-03-29	519	519	511	511	17,000	464.55
2004-03-26	530	530	516	520	45,000	472.73
2004-03-25	530	544	530	530	23,000	481.82
2004-03-24	547	548	547	547	7,000	497.27
2004-03-23	536	547	535	545	43,000	495.46
2004-03-22	530	544	530	540	17,000	490.91
2004-03-19	505	525	499	525	47,000	477.27
2004-03-18	500	510	500	505	26,000	459.09
2004-03-17	504	504	498	504	27,000	458.18
2004-03-16	499	503	497	500	49,000	454.55
2004-03-15	490	500	490	500	27,000	454.55
2004-03-12	492	494	491	492	6,000	447.27
2004-03-11	490	494	490	494	8,000	449.09
2004-03-10	487	490	485	485	10,000	440.91
2004-03-09	495	500	489	490	15,000	445.46
2004-03-08	484	500	484	498	32,000	452.73
2004-03-05	480	484	479	484	11,000	440
2004-03-04	475	484	475	476	35,000	432.73
2004-03-03	470	480	470	480	19,000	436.36
2004-03-02	460	474	460	470	13,000	427.27
2004-03-01	455	460	446	460	28,000	418.18
2004-02-27	442	443	440	440	4,000	400
2004-02-26	430	430	430	430	1,000	390.91
2004-02-25	445	445	430	430	33,000	390.91
2004-02-24	433	436	431	431	33,000	391.82
2004-02-23	435	440	433	435	11,000	395.46
2004-02-20	430	440	430	435	21,000	395.46
2004-02-19	431	435	431	435	2,000	395.46
2004-02-18	440	440	431	435	17,000	395.46
2004-02-17	440	440	440	440	2,000	400
2004-02-16	438	445	438	440	8,000	400
2004-02-13	437	440	437	439	6,000	399.09
2004-02-12	436	444	436	438	8,000	398.18
2004-02-10	436	440	436	440	6,000	400
2004-02-09	441	441	441	441	1,000	400.91
2004-02-06	450	450	450	450	1,000	409.09
2004-02-05	447	447	442	445	5,000	404.55
2004-02-04	446	450	446	450	6,000	409.09
2004-02-03	455	455	446	450	10,000	409.09
2004-02-02	450	450	445	450	6,000	409.09
2004-01-30	440	450	440	445	17,000	404.55
2004-01-29	440	440	440	440	1,000	400
2004-01-28	445	449	440	440	5,000	400
2004-01-27	445	445	445	445	4,000	404.55
2004-01-26	441	445	435	435	12,000	395.46
2004-01-23	449	450	440	440	21,000	400
2004-01-22	455	455	450	450	2,000	409.09
2004-01-21	456	459	445	455	9,000	413.64
2004-01-20	448	460	448	455	23,000	413.64
2004-01-19	435	450	430	448	21,000	407.27
2004-01-16	430	434	430	434	2,000	394.55
2004-01-15	433	433	430	430	2,000	390.91
2004-01-14	430	430	415	430	6,000	390.91
2004-01-13	430	430	425	430	8,000	390.91
2004-01-09	420	420	420	420	4,000	381.82
2004-01-08	430	430	410	410	8,000	372.73
2004-01-07	430	430	430	430	1,000	390.91
2004-01-06	431	432	430	430	6,000	390.91
2004-01-05	429	430	429	430	2,000	390.91

分割・併合履歴： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31