9913 日邦産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 653 | 655 | 651 | 655 | 2,300 | 655 |
| 2007-12-27 | 663 | 668 | 652 | 653 | 4,200 | 653 |
| 2007-12-26 | 652 | 653 | 652 | 653 | 6,500 | 653 |
| 2007-12-25 | 650 | 654 | 650 | 652 | 31,600 | 652 |
| 2007-12-21 | 654 | 660 | 650 | 650 | 18,500 | 650 |
| 2007-12-20 | 665 | 675 | 652 | 652 | 13,100 | 652 |
| 2007-12-19 | 652 | 672 | 652 | 661 | 27,200 | 661 |
| 2007-12-18 | 679 | 679 | 670 | 679 | 5,400 | 679 |
| 2007-12-17 | 695 | 695 | 681 | 682 | 3,000 | 682 |
| 2007-12-14 | 696 | 697 | 695 | 695 | 3,800 | 695 |
| 2007-12-13 | 700 | 701 | 690 | 695 | 6,200 | 695 |
| 2007-12-12 | 699 | 699 | 695 | 699 | 2,100 | 699 |
| 2007-12-11 | 695 | 705 | 695 | 700 | 5,200 | 700 |
| 2007-12-10 | 709 | 709 | 689 | 689 | 23,300 | 689 |
| 2007-12-07 | 680 | 689 | 680 | 689 | 3,900 | 689 |
| 2007-12-06 | 681 | 690 | 680 | 680 | 1,500 | 680 |
| 2007-12-05 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2007-12-04 | 680 | 680 | 680 | 680 | 4,800 | 680 |
| 2007-12-03 | 681 | 682 | 680 | 680 | 6,000 | 680 |
| 2007-11-30 | 676 | 679 | 675 | 678 | 7,300 | 678 |
| 2007-11-29 | 675 | 680 | 675 | 676 | 8,200 | 676 |
| 2007-11-28 | 671 | 674 | 671 | 671 | 3,200 | 671 |
| 2007-11-27 | 680 | 680 | 671 | 671 | 13,400 | 671 |
| 2007-11-26 | 675 | 680 | 674 | 680 | 6,400 | 680 |
| 2007-11-22 | 681 | 681 | 671 | 674 | 9,900 | 674 |
| 2007-11-21 | 679 | 679 | 669 | 674 | 3,400 | 674 |
| 2007-11-20 | 670 | 679 | 603 | 679 | 15,000 | 679 |
| 2007-11-19 | 676 | 680 | 670 | 670 | 7,400 | 670 |
| 2007-11-16 | 690 | 690 | 676 | 676 | 7,300 | 676 |
| 2007-11-15 | 675 | 710 | 671 | 698 | 16,700 | 698 |
| 2007-11-14 | 680 | 690 | 665 | 665 | 10,700 | 665 |
| 2007-11-13 | 680 | 680 | 675 | 675 | 3,800 | 675 |
| 2007-11-12 | 694 | 694 | 670 | 680 | 6,500 | 680 |
| 2007-11-09 | 680 | 695 | 680 | 695 | 6,000 | 695 |
| 2007-11-08 | 688 | 700 | 688 | 700 | 1,100 | 700 |
| 2007-11-07 | 690 | 695 | 686 | 690 | 6,000 | 690 |
| 2007-11-06 | 700 | 700 | 690 | 691 | 4,500 | 691 |
| 2007-11-05 | 700 | 701 | 696 | 700 | 6,900 | 700 |
| 2007-11-02 | 698 | 700 | 697 | 700 | 7,300 | 700 |
| 2007-11-01 | 696 | 700 | 696 | 700 | 4,200 | 700 |
| 2007-10-31 | 700 | 705 | 697 | 705 | 4,200 | 705 |
| 2007-10-30 | 700 | 705 | 700 | 705 | 600 | 705 |
| 2007-10-29 | 700 | 702 | 700 | 702 | 12,900 | 702 |
| 2007-10-26 | 700 | 705 | 699 | 705 | 1,600 | 705 |
| 2007-10-25 | 710 | 710 | 700 | 709 | 7,000 | 709 |
| 2007-10-24 | 700 | 700 | 700 | 700 | 3,400 | 700 |
| 2007-10-23 | 714 | 715 | 694 | 715 | 700 | 715 |
| 2007-10-22 | 699 | 715 | 681 | 715 | 2,000 | 715 |
| 2007-10-19 | 705 | 710 | 705 | 705 | 1,700 | 705 |
| 2007-10-18 | 700 | 716 | 690 | 716 | 5,800 | 716 |
| 2007-10-17 | 700 | 710 | 700 | 710 | 500 | 710 |
| 2007-10-16 | 723 | 723 | 701 | 701 | 12,200 | 701 |
| 2007-10-15 | 729 | 729 | 720 | 723 | 4,100 | 723 |
| 2007-10-12 | 720 | 725 | 718 | 725 | 3,800 | 725 |
| 2007-10-11 | 716 | 720 | 715 | 720 | 3,300 | 720 |
| 2007-10-10 | 727 | 727 | 715 | 720 | 3,600 | 720 |
| 2007-10-09 | 721 | 727 | 714 | 717 | 4,600 | 717 |
| 2007-10-05 | 720 | 720 | 710 | 711 | 5,200 | 711 |
| 2007-10-04 | 710 | 719 | 710 | 719 | 400 | 719 |
| 2007-10-03 | 712 | 720 | 706 | 719 | 4,400 | 719 |
| 2007-10-02 | 715 | 720 | 715 | 720 | 1,500 | 720 |
| 2007-10-01 | 705 | 720 | 705 | 720 | 3,100 | 720 |
| 2007-09-28 | 706 | 718 | 706 | 715 | 12,000 | 715 |
| 2007-09-27 | 701 | 725 | 701 | 725 | 9,000 | 725 |
| 2007-09-26 | 705 | 710 | 701 | 701 | 4,000 | 701 |
| 2007-09-25 | 725 | 730 | 725 | 729 | 8,000 | 729 |
| 2007-09-21 | 739 | 765 | 739 | 765 | 7,000 | 695.46 |
| 2007-09-20 | 730 | 745 | 730 | 731 | 18,000 | 664.55 |
| 2007-09-19 | 750 | 751 | 730 | 750 | 22,000 | 681.82 |
| 2007-09-18 | 755 | 760 | 752 | 752 | 8,000 | 683.64 |
| 2007-09-14 | 750 | 760 | 750 | 755 | 12,000 | 686.36 |
| 2007-09-13 | 760 | 760 | 736 | 750 | 20,000 | 681.82 |
| 2007-09-12 | 760 | 760 | 757 | 760 | 10,000 | 690.91 |
| 2007-09-11 | 751 | 768 | 751 | 760 | 16,000 | 690.91 |
| 2007-09-10 | 770 | 780 | 770 | 770 | 9,000 | 700 |
| 2007-09-07 | 795 | 795 | 786 | 786 | 3,000 | 714.55 |
| 2007-09-06 | 800 | 801 | 800 | 801 | 2,000 | 728.18 |
| 2007-09-05 | 801 | 801 | 801 | 801 | 2,000 | 728.18 |
| 2007-09-04 | 802 | 802 | 801 | 801 | 3,000 | 728.18 |
| 2007-09-03 | 800 | 810 | 800 | 805 | 11,000 | 731.82 |
| 2007-08-31 | 799 | 800 | 792 | 800 | 21,000 | 727.27 |
| 2007-08-30 | 800 | 800 | 797 | 800 | 22,000 | 727.27 |
| 2007-08-27 | 826 | 828 | 826 | 828 | 5,000 | 752.73 |
| 2007-08-24 | 824 | 825 | 810 | 810 | 10,000 | 736.36 |
| 2007-08-23 | 791 | 810 | 790 | 810 | 28,000 | 736.36 |
| 2007-08-22 | 802 | 802 | 795 | 795 | 8,000 | 722.73 |
| 2007-08-21 | 805 | 810 | 801 | 802 | 17,000 | 729.09 |
| 2007-08-20 | 816 | 817 | 797 | 807 | 17,000 | 733.64 |
| 2007-08-17 | 815 | 816 | 810 | 810 | 18,000 | 736.36 |
| 2007-08-16 | 837 | 837 | 815 | 815 | 9,000 | 740.91 |
| 2007-08-15 | 841 | 841 | 840 | 840 | 2,000 | 763.64 |
| 2007-08-14 | 846 | 848 | 845 | 845 | 3,000 | 768.18 |
| 2007-08-13 | 855 | 860 | 845 | 845 | 15,000 | 768.18 |
| 2007-08-10 | 842 | 865 | 835 | 865 | 66,000 | 786.36 |
| 2007-08-09 | 830 | 830 | 821 | 821 | 5,000 | 746.36 |
| 2007-08-08 | 826 | 842 | 826 | 830 | 5,000 | 754.55 |
| 2007-08-07 | 830 | 830 | 826 | 826 | 5,000 | 750.91 |
| 2007-08-06 | 825 | 825 | 820 | 825 | 3,000 | 750 |
| 2007-08-03 | 821 | 842 | 821 | 842 | 7,000 | 765.46 |
| 2007-08-02 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 2007-08-01 | 816 | 816 | 816 | 816 | 2,000 | 741.82 |
| 2007-07-31 | 815 | 815 | 815 | 815 | 1,000 | 740.91 |
| 2007-07-30 | 808 | 808 | 808 | 808 | 1,000 | 734.55 |
| 2007-07-27 | 822 | 830 | 822 | 830 | 7,000 | 754.55 |
| 2007-07-26 | 828 | 832 | 828 | 832 | 8,000 | 756.36 |
| 2007-07-25 | 851 | 851 | 851 | 851 | 13,000 | 773.64 |
| 2007-07-24 | 830 | 840 | 830 | 831 | 14,000 | 755.46 |
| 2007-07-23 | 844 | 850 | 844 | 850 | 3,000 | 772.73 |
| 2007-07-20 | 860 | 860 | 857 | 857 | 4,000 | 779.09 |
| 2007-07-19 | 858 | 858 | 858 | 858 | 3,000 | 780 |
| 2007-07-18 | 858 | 860 | 858 | 860 | 4,000 | 781.82 |
| 2007-07-17 | 860 | 860 | 858 | 858 | 3,000 | 780 |
| 2007-07-13 | 865 | 865 | 865 | 865 | 1,000 | 786.36 |
| 2007-07-10 | 862 | 868 | 862 | 868 | 3,000 | 789.09 |
| 2007-07-09 | 858 | 868 | 858 | 868 | 2,000 | 789.09 |
| 2007-07-05 | 855 | 855 | 855 | 855 | 1,000 | 777.27 |
| 2007-07-04 | 859 | 859 | 855 | 855 | 2,000 | 777.27 |
| 2007-07-03 | 868 | 868 | 859 | 859 | 19,000 | 780.91 |
| 2007-07-02 | 868 | 868 | 868 | 868 | 19,000 | 789.09 |
| 2007-06-29 | 878 | 878 | 878 | 878 | 1,000 | 798.18 |
| 2007-06-27 | 877 | 878 | 877 | 878 | 2,000 | 798.18 |
| 2007-06-25 | 865 | 880 | 865 | 880 | 8,000 | 800 |
| 2007-06-21 | 859 | 859 | 855 | 855 | 2,000 | 777.27 |
| 2007-06-20 | 846 | 859 | 846 | 859 | 4,000 | 780.91 |
| 2007-06-18 | 853 | 853 | 844 | 845 | 8,000 | 768.18 |
| 2007-06-15 | 852 | 852 | 840 | 852 | 4,000 | 774.55 |
| 2007-06-14 | 850 | 852 | 850 | 852 | 2,000 | 774.55 |
| 2007-06-13 | 852 | 852 | 852 | 852 | 5,000 | 774.55 |
| 2007-06-12 | 850 | 852 | 850 | 852 | 4,000 | 774.55 |
| 2007-06-11 | 855 | 856 | 850 | 850 | 5,000 | 772.73 |
| 2007-06-08 | 890 | 890 | 856 | 856 | 20,000 | 778.18 |
| 2007-06-07 | 843 | 856 | 843 | 855 | 11,000 | 777.27 |
| 2007-06-06 | 840 | 843 | 840 | 843 | 3,000 | 766.36 |
| 2007-06-05 | 833 | 840 | 833 | 840 | 3,000 | 763.64 |
| 2007-06-04 | 832 | 840 | 831 | 833 | 26,000 | 757.27 |
| 2007-06-01 | 831 | 831 | 831 | 831 | 2,000 | 755.46 |
| 2007-05-31 | 828 | 831 | 826 | 831 | 6,000 | 755.46 |
| 2007-05-30 | 827 | 831 | 827 | 831 | 5,000 | 755.46 |
| 2007-05-29 | 838 | 838 | 831 | 831 | 5,000 | 755.46 |
| 2007-05-28 | 839 | 840 | 836 | 840 | 4,000 | 763.64 |
| 2007-05-25 | 836 | 836 | 826 | 836 | 11,000 | 760 |
| 2007-05-24 | 825 | 836 | 825 | 836 | 6,000 | 760 |
| 2007-05-23 | 823 | 826 | 823 | 826 | 5,000 | 750.91 |
| 2007-05-22 | 816 | 823 | 816 | 822 | 6,000 | 747.27 |
| 2007-05-21 | 849 | 859 | 821 | 821 | 8,000 | 746.36 |
| 2007-05-18 | 868 | 868 | 857 | 857 | 12,000 | 779.09 |
| 2007-05-17 | 851 | 888 | 851 | 888 | 18,000 | 807.27 |
| 2007-05-16 | 816 | 816 | 804 | 804 | 8,000 | 730.91 |
| 2007-05-15 | 817 | 818 | 816 | 816 | 5,000 | 741.82 |
| 2007-05-14 | 818 | 818 | 818 | 818 | 3,000 | 743.64 |
| 2007-05-11 | 822 | 822 | 822 | 822 | 3,000 | 747.27 |
| 2007-05-10 | 826 | 834 | 826 | 827 | 6,000 | 751.82 |
| 2007-05-09 | 843 | 844 | 843 | 844 | 3,000 | 767.27 |
| 2007-05-08 | 818 | 845 | 817 | 845 | 18,000 | 768.18 |
| 2007-05-07 | 821 | 825 | 818 | 818 | 15,000 | 743.64 |
| 2007-05-02 | 830 | 830 | 820 | 820 | 14,000 | 745.46 |
| 2007-04-27 | 831 | 841 | 830 | 830 | 5,000 | 754.55 |
| 2007-04-26 | 822 | 822 | 822 | 822 | 1,000 | 747.27 |
| 2007-04-25 | 855 | 855 | 855 | 855 | 4,000 | 777.27 |
| 2007-04-24 | 853 | 855 | 853 | 854 | 24,000 | 776.36 |
| 2007-04-23 | 856 | 856 | 853 | 853 | 26,000 | 775.46 |
| 2007-04-20 | 856 | 856 | 856 | 856 | 2,000 | 778.18 |
| 2007-04-19 | 855 | 855 | 855 | 855 | 1,000 | 777.27 |
| 2007-04-18 | 867 | 867 | 860 | 860 | 6,000 | 781.82 |
| 2007-04-17 | 867 | 867 | 867 | 867 | 1,000 | 788.18 |
| 2007-04-16 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 2007-04-13 | 869 | 869 | 869 | 869 | 1,000 | 790 |
| 2007-04-11 | 875 | 880 | 875 | 880 | 4,000 | 800 |
| 2007-04-10 | 870 | 870 | 870 | 870 | 4,000 | 790.91 |
| 2007-04-09 | 879 | 879 | 870 | 870 | 3,000 | 790.91 |
| 2007-04-06 | 881 | 885 | 881 | 885 | 3,000 | 804.55 |
| 2007-04-05 | 881 | 881 | 881 | 881 | 2,000 | 800.91 |
| 2007-04-04 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 2007-04-03 | 880 | 880 | 875 | 875 | 5,000 | 795.46 |
| 2007-04-02 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 2007-03-30 | 881 | 895 | 881 | 895 | 4,000 | 813.64 |
| 2007-03-29 | 895 | 895 | 895 | 895 | 1,000 | 813.64 |
| 2007-03-27 | 900 | 900 | 899 | 899 | 3,000 | 817.27 |
| 2007-03-26 | 902 | 903 | 902 | 903 | 3,000 | 820.91 |
| 2007-03-23 | 905 | 905 | 902 | 902 | 5,000 | 820 |
| 2007-03-22 | 902 | 902 | 902 | 902 | 3,000 | 820 |
| 2007-03-20 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 2007-03-19 | 890 | 890 | 880 | 880 | 6,000 | 800 |
| 2007-03-16 | 890 | 890 | 890 | 890 | 3,000 | 809.09 |
| 2007-03-15 | 890 | 890 | 890 | 890 | 1,000 | 809.09 |
| 2007-03-14 | 881 | 891 | 881 | 891 | 2,000 | 810 |
| 2007-03-12 | 900 | 900 | 890 | 891 | 4,000 | 810 |
| 2007-03-09 | 899 | 900 | 899 | 900 | 2,000 | 818.18 |
| 2007-03-08 | 882 | 890 | 882 | 890 | 5,000 | 809.09 |
| 2007-03-07 | 883 | 884 | 883 | 884 | 2,000 | 803.64 |
| 2007-03-06 | 877 | 877 | 877 | 877 | 3,000 | 797.27 |
| 2007-03-05 | 867 | 867 | 867 | 867 | 1,000 | 788.18 |
| 2007-03-02 | 901 | 910 | 900 | 901 | 9,000 | 819.09 |
| 2007-03-01 | 893 | 893 | 891 | 891 | 5,000 | 810 |
| 2007-02-28 | 890 | 890 | 880 | 880 | 6,000 | 800 |
| 2007-02-27 | 925 | 925 | 925 | 925 | 1,000 | 840.91 |
| 2007-02-26 | 910 | 915 | 910 | 915 | 7,000 | 831.82 |
| 2007-02-23 | 910 | 910 | 899 | 899 | 12,000 | 817.27 |
| 2007-02-22 | 901 | 901 | 901 | 901 | 2,000 | 819.09 |
| 2007-02-21 | 901 | 901 | 897 | 897 | 3,000 | 815.46 |
| 2007-02-19 | 910 | 910 | 909 | 909 | 2,000 | 826.36 |
| 2007-02-16 | 905 | 905 | 905 | 905 | 1,000 | 822.73 |
| 2007-02-15 | 911 | 911 | 902 | 902 | 3,000 | 820 |
| 2007-02-14 | 912 | 912 | 912 | 912 | 2,000 | 829.09 |
| 2007-02-13 | 910 | 920 | 910 | 910 | 6,000 | 827.27 |
| 2007-02-09 | 916 | 920 | 910 | 920 | 10,000 | 836.36 |
| 2007-02-07 | 916 | 916 | 916 | 916 | 1,000 | 832.73 |
| 2007-02-06 | 920 | 920 | 920 | 920 | 4,000 | 836.36 |
| 2007-02-02 | 929 | 929 | 929 | 929 | 2,000 | 844.55 |
| 2007-02-01 | 907 | 933 | 907 | 933 | 5,000 | 848.18 |
| 2007-01-31 | 915 | 915 | 915 | 915 | 2,000 | 831.82 |
| 2007-01-30 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 2007-01-29 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 2007-01-26 | 903 | 911 | 903 | 910 | 7,000 | 827.27 |
| 2007-01-25 | 939 | 939 | 903 | 909 | 13,000 | 826.36 |
| 2007-01-24 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 2007-01-23 | 907 | 907 | 901 | 901 | 3,000 | 819.09 |
| 2007-01-22 | 906 | 907 | 906 | 907 | 4,000 | 824.55 |
| 2007-01-19 | 900 | 900 | 889 | 889 | 4,000 | 808.18 |
| 2007-01-18 | 891 | 891 | 891 | 891 | 4,000 | 810 |
| 2007-01-17 | 891 | 891 | 891 | 891 | 2,000 | 810 |
| 2007-01-16 | 900 | 900 | 891 | 891 | 4,000 | 810 |
| 2007-01-15 | 900 | 903 | 900 | 903 | 4,000 | 820.91 |
| 2007-01-12 | 900 | 900 | 895 | 900 | 5,000 | 818.18 |
| 2007-01-11 | 893 | 895 | 893 | 895 | 3,000 | 813.64 |
| 2007-01-10 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 2007-01-05 | 895 | 895 | 895 | 895 | 5,000 | 813.64 |
| 2007-01-04 | 885 | 885 | 885 | 885 | 2,000 | 804.55 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
