9913 日邦産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,045 | 1,045 | 1,026 | 1,027 | 32,000 | 933.64 |
| 2005-12-29 | 1,041 | 1,049 | 1,035 | 1,040 | 24,000 | 945.46 |
| 2005-12-28 | 1,047 | 1,047 | 1,035 | 1,035 | 38,000 | 940.91 |
| 2005-12-27 | 1,050 | 1,051 | 1,042 | 1,049 | 25,000 | 953.64 |
| 2005-12-26 | 1,051 | 1,055 | 1,047 | 1,050 | 40,000 | 954.55 |
| 2005-12-22 | 1,061 | 1,061 | 1,032 | 1,050 | 27,000 | 954.55 |
| 2005-12-21 | 1,051 | 1,070 | 1,046 | 1,060 | 99,000 | 963.64 |
| 2005-12-20 | 1,024 | 1,060 | 1,021 | 1,040 | 76,000 | 945.46 |
| 2005-12-19 | 1,010 | 1,020 | 1,010 | 1,013 | 37,000 | 920.91 |
| 2005-12-16 | 1,013 | 1,016 | 1,007 | 1,007 | 34,000 | 915.46 |
| 2005-12-15 | 1,006 | 1,010 | 1,005 | 1,010 | 41,000 | 918.18 |
| 2005-12-14 | 1,013 | 1,013 | 1,007 | 1,007 | 39,000 | 915.46 |
| 2005-12-13 | 1,020 | 1,020 | 1,011 | 1,012 | 26,000 | 920 |
| 2005-12-12 | 1,025 | 1,025 | 1,011 | 1,020 | 68,000 | 927.27 |
| 2005-12-09 | 1,022 | 1,023 | 1,012 | 1,023 | 55,000 | 930 |
| 2005-12-08 | 1,015 | 1,025 | 1,002 | 1,013 | 83,000 | 920.91 |
| 2005-12-07 | 1,013 | 1,035 | 1,011 | 1,012 | 162,000 | 920 |
| 2005-12-06 | 1,066 | 1,069 | 1,056 | 1,066 | 40,000 | 969.09 |
| 2005-12-05 | 1,052 | 1,059 | 1,044 | 1,058 | 59,000 | 961.82 |
| 2005-12-02 | 1,020 | 1,040 | 1,020 | 1,039 | 61,000 | 944.55 |
| 2005-12-01 | 1,020 | 1,026 | 1,016 | 1,023 | 62,000 | 930 |
| 2005-11-30 | 1,031 | 1,031 | 1,005 | 1,020 | 28,000 | 927.27 |
| 2005-11-29 | 1,044 | 1,050 | 1,015 | 1,035 | 23,000 | 940.91 |
| 2005-11-28 | 1,019 | 1,029 | 1,009 | 1,029 | 45,000 | 935.46 |
| 2005-11-25 | 1,041 | 1,041 | 1,020 | 1,020 | 27,000 | 927.27 |
| 2005-11-24 | 1,043 | 1,044 | 1,001 | 1,021 | 47,000 | 928.18 |
| 2005-11-22 | 1,057 | 1,059 | 1,030 | 1,040 | 32,000 | 945.46 |
| 2005-11-21 | 1,067 | 1,079 | 1,057 | 1,057 | 33,000 | 960.91 |
| 2005-11-18 | 1,065 | 1,070 | 1,061 | 1,061 | 11,000 | 964.55 |
| 2005-11-17 | 1,051 | 1,060 | 1,050 | 1,060 | 6,000 | 963.64 |
| 2005-11-16 | 1,050 | 1,050 | 1,034 | 1,045 | 14,000 | 950 |
| 2005-11-15 | 1,070 | 1,080 | 1,060 | 1,060 | 11,000 | 963.64 |
| 2005-11-14 | 1,089 | 1,089 | 1,075 | 1,079 | 5,000 | 980.91 |
| 2005-11-11 | 1,080 | 1,080 | 1,062 | 1,070 | 20,000 | 972.73 |
| 2005-11-10 | 1,069 | 1,091 | 1,069 | 1,080 | 37,000 | 981.82 |
| 2005-11-09 | 1,045 | 1,065 | 1,045 | 1,060 | 65,000 | 963.64 |
| 2005-11-08 | 1,020 | 1,050 | 1,020 | 1,045 | 60,000 | 950 |
| 2005-11-07 | 999 | 1,030 | 995 | 1,017 | 124,000 | 924.55 |
| 2005-11-04 | 995 | 1,000 | 990 | 995 | 18,000 | 904.55 |
| 2005-11-02 | 999 | 1,000 | 995 | 995 | 16,000 | 904.55 |
| 2005-11-01 | 989 | 1,000 | 989 | 999 | 7,000 | 908.18 |
| 2005-10-31 | 984 | 986 | 984 | 986 | 6,000 | 896.36 |
| 2005-10-28 | 971 | 987 | 970 | 985 | 6,000 | 895.46 |
| 2005-10-27 | 999 | 999 | 979 | 980 | 6,000 | 890.91 |
| 2005-10-26 | 985 | 985 | 985 | 985 | 1,000 | 895.46 |
| 2005-10-25 | 985 | 988 | 985 | 986 | 8,000 | 896.36 |
| 2005-10-24 | 975 | 976 | 975 | 976 | 12,000 | 887.27 |
| 2005-10-21 | 982 | 985 | 980 | 980 | 9,000 | 890.91 |
| 2005-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 2005-10-19 | 1,000 | 1,000 | 980 | 1,000 | 24,000 | 909.09 |
| 2005-10-18 | 994 | 995 | 994 | 995 | 3,000 | 904.55 |
| 2005-10-17 | 995 | 995 | 995 | 995 | 1,000 | 904.55 |
| 2005-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 2005-10-13 | 1,004 | 1,005 | 961 | 1,005 | 16,000 | 913.64 |
| 2005-10-12 | 1,006 | 1,006 | 1,004 | 1,005 | 8,000 | 913.64 |
| 2005-10-11 | 1,000 | 1,001 | 990 | 991 | 11,000 | 900.91 |
| 2005-10-07 | 991 | 991 | 991 | 991 | 1,000 | 900.91 |
| 2005-10-06 | 1,006 | 1,007 | 980 | 981 | 14,000 | 891.82 |
| 2005-10-05 | 1,000 | 1,001 | 1,000 | 1,000 | 5,000 | 909.09 |
| 2005-10-04 | 1,000 | 1,001 | 999 | 1,000 | 10,000 | 909.09 |
| 2005-10-03 | 1,000 | 1,015 | 999 | 1,015 | 9,000 | 922.73 |
| 2005-09-30 | 991 | 991 | 960 | 990 | 16,000 | 900 |
| 2005-09-29 | 1,010 | 1,011 | 990 | 999 | 19,000 | 908.18 |
| 2005-09-28 | 990 | 1,010 | 990 | 1,001 | 26,000 | 910 |
| 2005-09-27 | 1,000 | 1,005 | 990 | 990 | 21,000 | 900 |
| 2005-09-26 | 963 | 1,001 | 963 | 1,000 | 53,000 | 909.09 |
| 2005-09-22 | 979 | 981 | 961 | 963 | 39,000 | 875.46 |
| 2005-09-21 | 950 | 966 | 950 | 961 | 62,000 | 873.64 |
| 2005-09-20 | 936 | 946 | 936 | 945 | 17,000 | 859.09 |
| 2005-09-16 | 931 | 937 | 929 | 936 | 11,000 | 850.91 |
| 2005-09-15 | 929 | 930 | 925 | 929 | 14,000 | 844.55 |
| 2005-09-14 | 935 | 937 | 926 | 937 | 36,000 | 851.82 |
| 2005-09-13 | 935 | 945 | 935 | 945 | 9,000 | 859.09 |
| 2005-09-12 | 941 | 941 | 940 | 940 | 2,000 | 854.55 |
| 2005-09-09 | 929 | 941 | 929 | 930 | 8,000 | 845.46 |
| 2005-09-08 | 929 | 929 | 929 | 929 | 1,000 | 844.55 |
| 2005-09-07 | 938 | 944 | 937 | 940 | 12,000 | 854.55 |
| 2005-09-06 | 937 | 941 | 937 | 940 | 14,000 | 854.55 |
| 2005-09-05 | 934 | 950 | 934 | 950 | 34,000 | 863.64 |
| 2005-09-02 | 940 | 940 | 934 | 935 | 13,000 | 850 |
| 2005-09-01 | 945 | 945 | 945 | 945 | 1,000 | 859.09 |
| 2005-08-31 | 939 | 940 | 939 | 940 | 4,000 | 854.55 |
| 2005-08-30 | 945 | 945 | 945 | 945 | 1,000 | 859.09 |
| 2005-08-29 | 939 | 940 | 938 | 939 | 6,000 | 853.64 |
| 2005-08-26 | 939 | 939 | 937 | 939 | 8,000 | 853.64 |
| 2005-08-25 | 939 | 940 | 939 | 940 | 28,000 | 854.55 |
| 2005-08-24 | 962 | 962 | 962 | 962 | 1,000 | 874.55 |
| 2005-08-23 | 961 | 962 | 959 | 962 | 14,000 | 874.55 |
| 2005-08-22 | 961 | 961 | 960 | 961 | 14,000 | 873.64 |
| 2005-08-19 | 955 | 960 | 954 | 959 | 19,000 | 871.82 |
| 2005-08-18 | 941 | 958 | 941 | 957 | 10,000 | 870 |
| 2005-08-17 | 939 | 941 | 939 | 940 | 6,000 | 854.55 |
| 2005-08-16 | 935 | 935 | 934 | 934 | 10,000 | 849.09 |
| 2005-08-15 | 934 | 935 | 929 | 934 | 25,000 | 849.09 |
| 2005-08-12 | 960 | 960 | 929 | 935 | 9,000 | 850 |
| 2005-08-11 | 965 | 966 | 959 | 960 | 25,000 | 872.73 |
| 2005-08-10 | 960 | 965 | 959 | 961 | 9,000 | 873.64 |
| 2005-08-09 | 929 | 957 | 929 | 950 | 29,000 | 863.64 |
| 2005-08-08 | 925 | 930 | 920 | 925 | 26,000 | 840.91 |
| 2005-08-05 | 924 | 937 | 924 | 930 | 23,000 | 845.46 |
| 2005-08-04 | 930 | 931 | 918 | 925 | 23,000 | 840.91 |
| 2005-08-03 | 936 | 936 | 932 | 933 | 4,000 | 848.18 |
| 2005-08-02 | 933 | 934 | 932 | 933 | 6,000 | 848.18 |
| 2005-08-01 | 937 | 941 | 933 | 933 | 40,000 | 848.18 |
| 2005-07-29 | 940 | 944 | 939 | 939 | 14,000 | 853.64 |
| 2005-07-28 | 939 | 940 | 939 | 940 | 4,000 | 854.55 |
| 2005-07-27 | 940 | 944 | 939 | 940 | 10,000 | 854.55 |
| 2005-07-26 | 939 | 940 | 939 | 940 | 8,000 | 854.55 |
| 2005-07-25 | 943 | 945 | 939 | 943 | 33,000 | 857.27 |
| 2005-07-22 | 925 | 930 | 924 | 925 | 15,000 | 840.91 |
| 2005-07-21 | 919 | 921 | 919 | 919 | 18,000 | 835.46 |
| 2005-07-20 | 919 | 919 | 916 | 918 | 10,000 | 834.55 |
| 2005-07-19 | 915 | 918 | 915 | 918 | 4,000 | 834.55 |
| 2005-07-15 | 914 | 917 | 914 | 915 | 8,000 | 831.82 |
| 2005-07-14 | 915 | 920 | 914 | 915 | 9,000 | 831.82 |
| 2005-07-13 | 914 | 915 | 914 | 915 | 2,000 | 831.82 |
| 2005-07-11 | 914 | 921 | 910 | 920 | 7,000 | 836.36 |
| 2005-07-08 | 910 | 911 | 910 | 911 | 6,000 | 828.18 |
| 2005-07-07 | 910 | 915 | 910 | 915 | 3,000 | 831.82 |
| 2005-07-06 | 913 | 913 | 913 | 913 | 2,000 | 830 |
| 2005-07-05 | 909 | 909 | 907 | 908 | 5,000 | 825.46 |
| 2005-07-04 | 920 | 920 | 911 | 912 | 14,000 | 829.09 |
| 2005-07-01 | 919 | 919 | 918 | 918 | 2,000 | 834.55 |
| 2005-06-30 | 914 | 920 | 914 | 920 | 3,000 | 836.36 |
| 2005-06-29 | 910 | 915 | 910 | 915 | 3,000 | 831.82 |
| 2005-06-28 | 905 | 907 | 905 | 906 | 9,000 | 823.64 |
| 2005-06-27 | 927 | 928 | 920 | 920 | 5,000 | 836.36 |
| 2005-06-24 | 925 | 927 | 925 | 927 | 32,000 | 842.73 |
| 2005-06-23 | 905 | 930 | 905 | 925 | 47,000 | 840.91 |
| 2005-06-22 | 894 | 903 | 894 | 901 | 17,000 | 819.09 |
| 2005-06-21 | 896 | 897 | 891 | 894 | 16,000 | 812.73 |
| 2005-06-20 | 930 | 931 | 891 | 891 | 38,000 | 810 |
| 2005-06-17 | 923 | 930 | 922 | 923 | 8,000 | 839.09 |
| 2005-06-16 | 920 | 921 | 919 | 921 | 5,000 | 837.27 |
| 2005-06-15 | 917 | 917 | 917 | 917 | 1,000 | 833.64 |
| 2005-06-14 | 943 | 960 | 900 | 915 | 81,000 | 831.82 |
| 2005-06-13 | 923 | 935 | 923 | 930 | 29,000 | 845.46 |
| 2005-06-10 | 914 | 920 | 908 | 920 | 44,000 | 836.36 |
| 2005-06-09 | 906 | 910 | 903 | 905 | 23,000 | 822.73 |
| 2005-06-08 | 901 | 912 | 900 | 905 | 23,000 | 822.73 |
| 2005-06-07 | 907 | 908 | 900 | 905 | 18,000 | 822.73 |
| 2005-06-06 | 900 | 909 | 897 | 905 | 10,000 | 822.73 |
| 2005-06-03 | 889 | 892 | 889 | 892 | 5,000 | 810.91 |
| 2005-06-02 | 885 | 888 | 885 | 885 | 23,000 | 804.55 |
| 2005-06-01 | 890 | 896 | 889 | 896 | 11,000 | 814.55 |
| 2005-05-31 | 895 | 900 | 895 | 895 | 8,000 | 813.64 |
| 2005-05-30 | 886 | 897 | 886 | 897 | 6,000 | 815.46 |
| 2005-05-27 | 884 | 886 | 879 | 886 | 27,000 | 805.46 |
| 2005-05-26 | 894 | 895 | 890 | 890 | 5,000 | 809.09 |
| 2005-05-25 | 926 | 927 | 888 | 905 | 36,000 | 822.73 |
| 2005-05-24 | 915 | 915 | 909 | 915 | 16,000 | 831.82 |
| 2005-05-23 | 880 | 930 | 880 | 926 | 31,000 | 841.82 |
| 2005-05-20 | 890 | 892 | 873 | 873 | 21,000 | 793.64 |
| 2005-05-19 | 904 | 905 | 879 | 880 | 18,000 | 800 |
| 2005-05-18 | 850 | 900 | 845 | 900 | 32,000 | 818.18 |
| 2005-05-17 | 910 | 910 | 861 | 861 | 19,000 | 782.73 |
| 2005-05-16 | 940 | 940 | 899 | 915 | 39,000 | 831.82 |
| 2005-05-13 | 995 | 996 | 930 | 940 | 85,000 | 854.55 |
| 2005-05-12 | 999 | 1,041 | 991 | 995 | 74,000 | 904.55 |
| 2005-05-11 | 979 | 984 | 976 | 980 | 47,000 | 890.91 |
| 2005-05-10 | 970 | 970 | 962 | 970 | 4,000 | 881.82 |
| 2005-05-09 | 917 | 960 | 915 | 960 | 22,000 | 872.73 |
| 2005-05-06 | 900 | 913 | 900 | 913 | 10,000 | 830 |
| 2005-05-02 | 890 | 890 | 887 | 889 | 3,000 | 808.18 |
| 2005-04-28 | 893 | 897 | 889 | 895 | 10,000 | 813.64 |
| 2005-04-27 | 895 | 895 | 895 | 895 | 1,000 | 813.64 |
| 2005-04-26 | 910 | 910 | 888 | 888 | 5,000 | 807.27 |
| 2005-04-25 | 885 | 915 | 885 | 905 | 9,000 | 822.73 |
| 2005-04-22 | 880 | 905 | 880 | 887 | 27,000 | 806.36 |
| 2005-04-21 | 880 | 885 | 870 | 880 | 10,000 | 800 |
| 2005-04-20 | 895 | 902 | 895 | 895 | 19,000 | 813.64 |
| 2005-04-19 | 875 | 877 | 875 | 875 | 6,000 | 795.46 |
| 2005-04-18 | 906 | 906 | 840 | 880 | 43,000 | 800 |
| 2005-04-15 | 919 | 922 | 911 | 911 | 21,000 | 828.18 |
| 2005-04-14 | 951 | 952 | 910 | 920 | 31,000 | 836.36 |
| 2005-04-13 | 971 | 971 | 960 | 961 | 7,000 | 873.64 |
| 2005-04-12 | 978 | 980 | 978 | 979 | 8,000 | 890 |
| 2005-04-11 | 1,010 | 1,011 | 980 | 980 | 7,000 | 890.91 |
| 2005-04-08 | 1,015 | 1,020 | 1,005 | 1,005 | 23,000 | 913.64 |
| 2005-04-07 | 1,020 | 1,020 | 1,010 | 1,015 | 4,000 | 922.73 |
| 2005-04-06 | 999 | 1,025 | 999 | 1,020 | 28,000 | 927.27 |
| 2005-04-05 | 990 | 1,040 | 990 | 1,000 | 65,000 | 909.09 |
| 2005-04-04 | 950 | 990 | 950 | 990 | 26,000 | 900 |
| 2005-04-01 | 945 | 955 | 935 | 950 | 50,000 | 863.64 |
| 2005-03-31 | 922 | 930 | 920 | 930 | 15,000 | 845.46 |
| 2005-03-30 | 915 | 927 | 914 | 925 | 8,000 | 840.91 |
| 2005-03-29 | 936 | 942 | 930 | 931 | 14,000 | 846.36 |
| 2005-03-28 | 968 | 969 | 935 | 935 | 29,000 | 850 |
| 2005-03-25 | 975 | 976 | 970 | 970 | 15,000 | 881.82 |
| 2005-03-24 | 975 | 976 | 960 | 975 | 13,000 | 886.36 |
| 2005-03-23 | 970 | 975 | 950 | 975 | 24,000 | 886.36 |
| 2005-03-22 | 984 | 990 | 974 | 976 | 17,000 | 887.27 |
| 2005-03-18 | 990 | 999 | 985 | 985 | 13,000 | 895.46 |
| 2005-03-17 | 989 | 995 | 979 | 990 | 21,000 | 900 |
| 2005-03-16 | 942 | 980 | 940 | 975 | 19,000 | 886.36 |
| 2005-03-15 | 940 | 950 | 935 | 950 | 14,000 | 863.64 |
| 2005-03-14 | 933 | 940 | 913 | 940 | 17,000 | 854.55 |
| 2005-03-11 | 940 | 940 | 933 | 934 | 35,000 | 849.09 |
| 2005-03-10 | 950 | 951 | 940 | 950 | 6,000 | 863.64 |
| 2005-03-09 | 950 | 959 | 935 | 950 | 22,000 | 863.64 |
| 2005-03-08 | 960 | 962 | 945 | 962 | 31,000 | 874.55 |
| 2005-03-07 | 945 | 970 | 945 | 965 | 35,000 | 877.27 |
| 2005-03-04 | 949 | 965 | 940 | 940 | 25,000 | 854.55 |
| 2005-03-03 | 911 | 945 | 898 | 940 | 65,000 | 854.55 |
| 2005-03-02 | 900 | 912 | 900 | 910 | 40,000 | 827.27 |
| 2005-03-01 | 900 | 903 | 888 | 900 | 29,000 | 818.18 |
| 2005-02-28 | 864 | 904 | 864 | 900 | 62,000 | 818.18 |
| 2005-02-25 | 850 | 860 | 850 | 855 | 26,000 | 777.27 |
| 2005-02-24 | 859 | 866 | 853 | 854 | 25,000 | 776.36 |
| 2005-02-23 | 865 | 865 | 845 | 850 | 35,000 | 772.73 |
| 2005-02-22 | 821 | 871 | 820 | 867 | 146,000 | 788.18 |
| 2005-02-21 | 820 | 820 | 810 | 816 | 40,000 | 741.82 |
| 2005-02-18 | 820 | 821 | 814 | 815 | 12,000 | 740.91 |
| 2005-02-17 | 829 | 831 | 827 | 827 | 7,000 | 751.82 |
| 2005-02-16 | 854 | 855 | 829 | 834 | 50,000 | 758.18 |
| 2005-02-15 | 845 | 855 | 840 | 854 | 87,000 | 776.36 |
| 2005-02-14 | 801 | 851 | 801 | 845 | 90,000 | 768.18 |
| 2005-02-10 | 785 | 796 | 785 | 796 | 117,000 | 723.64 |
| 2005-02-09 | 785 | 786 | 779 | 780 | 15,000 | 709.09 |
| 2005-02-08 | 786 | 786 | 779 | 780 | 35,000 | 709.09 |
| 2005-02-07 | 770 | 786 | 770 | 785 | 34,000 | 713.64 |
| 2005-02-04 | 759 | 768 | 759 | 765 | 34,000 | 695.46 |
| 2005-02-03 | 778 | 779 | 750 | 750 | 42,000 | 681.82 |
| 2005-02-02 | 779 | 781 | 777 | 778 | 22,000 | 707.27 |
| 2005-02-01 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 2005-01-31 | 780 | 780 | 780 | 780 | 4,000 | 709.09 |
| 2005-01-28 | 778 | 778 | 769 | 769 | 10,000 | 699.09 |
| 2005-01-27 | 787 | 787 | 780 | 780 | 3,000 | 709.09 |
| 2005-01-26 | 777 | 785 | 777 | 777 | 18,000 | 706.36 |
| 2005-01-25 | 779 | 779 | 777 | 777 | 9,000 | 706.36 |
| 2005-01-24 | 750 | 780 | 750 | 780 | 10,000 | 709.09 |
| 2005-01-21 | 746 | 750 | 745 | 750 | 7,000 | 681.82 |
| 2005-01-20 | 760 | 761 | 750 | 750 | 17,000 | 681.82 |
| 2005-01-19 | 779 | 780 | 759 | 765 | 24,000 | 695.46 |
| 2005-01-18 | 786 | 795 | 763 | 767 | 66,000 | 697.27 |
| 2005-01-17 | 780 | 787 | 780 | 786 | 28,000 | 714.55 |
| 2005-01-14 | 780 | 781 | 777 | 780 | 22,000 | 709.09 |
| 2005-01-13 | 770 | 780 | 770 | 779 | 31,000 | 708.18 |
| 2005-01-12 | 770 | 771 | 765 | 770 | 48,000 | 700 |
| 2005-01-11 | 769 | 774 | 765 | 771 | 19,000 | 700.91 |
| 2005-01-07 | 768 | 768 | 768 | 768 | 1,000 | 698.18 |
| 2005-01-06 | 769 | 769 | 768 | 768 | 2,000 | 698.18 |
| 2005-01-05 | 759 | 761 | 745 | 759 | 36,000 | 690 |
| 2005-01-04 | 759 | 759 | 759 | 759 | 1,000 | 690 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
