9913 日邦産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 354 | 355 | 354 | 354 | 1,200 | 354 |
| 2008-12-29 | 365 | 365 | 364 | 365 | 6,300 | 365 |
| 2008-12-26 | 345 | 350 | 345 | 350 | 300 | 350 |
| 2008-12-25 | 355 | 364 | 345 | 345 | 14,100 | 345 |
| 2008-12-24 | 358 | 365 | 350 | 365 | 7,400 | 365 |
| 2008-12-22 | 350 | 350 | 348 | 348 | 1,000 | 348 |
| 2008-12-19 | 354 | 355 | 350 | 350 | 4,400 | 350 |
| 2008-12-18 | 350 | 355 | 350 | 352 | 4,900 | 352 |
| 2008-12-17 | 350 | 350 | 347 | 347 | 1,300 | 347 |
| 2008-12-16 | 343 | 345 | 343 | 345 | 3,400 | 345 |
| 2008-12-15 | 350 | 352 | 350 | 352 | 1,700 | 352 |
| 2008-12-12 | 352 | 354 | 352 | 352 | 5,400 | 352 |
| 2008-12-11 | 350 | 351 | 350 | 351 | 1,000 | 351 |
| 2008-12-10 | 360 | 364 | 355 | 355 | 40,300 | 355 |
| 2008-12-09 | 364 | 364 | 359 | 360 | 4,900 | 360 |
| 2008-12-08 | 346 | 359 | 346 | 359 | 12,800 | 359 |
| 2008-12-05 | 345 | 345 | 342 | 345 | 3,600 | 345 |
| 2008-12-04 | 344 | 344 | 344 | 344 | 800 | 344 |
| 2008-12-03 | 340 | 343 | 340 | 343 | 3,400 | 343 |
| 2008-12-02 | 350 | 350 | 341 | 341 | 6,400 | 341 |
| 2008-11-27 | 379 | 380 | 365 | 365 | 7,400 | 365 |
| 2008-11-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-11-25 | 364 | 370 | 355 | 360 | 28,000 | 360 |
| 2008-11-21 | 335 | 355 | 335 | 355 | 9,400 | 355 |
| 2008-11-20 | 339 | 339 | 332 | 332 | 2,600 | 332 |
| 2008-11-19 | 350 | 350 | 344 | 344 | 4,800 | 344 |
| 2008-11-18 | 340 | 350 | 340 | 345 | 8,600 | 345 |
| 2008-11-17 | 345 | 355 | 345 | 350 | 4,700 | 350 |
| 2008-11-14 | 350 | 360 | 350 | 360 | 2,800 | 360 |
| 2008-11-13 | 354 | 354 | 350 | 350 | 200 | 350 |
| 2008-11-12 | 356 | 356 | 356 | 356 | 200 | 356 |
| 2008-11-11 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2008-11-10 | 347 | 360 | 347 | 360 | 3,100 | 360 |
| 2008-11-07 | 340 | 348 | 334 | 348 | 6,900 | 348 |
| 2008-11-06 | 348 | 348 | 343 | 343 | 1,300 | 343 |
| 2008-11-05 | 350 | 350 | 338 | 338 | 7,600 | 338 |
| 2008-11-04 | 343 | 343 | 330 | 335 | 2,100 | 335 |
| 2008-10-31 | 348 | 348 | 344 | 344 | 900 | 344 |
| 2008-10-30 | 340 | 350 | 340 | 349 | 2,900 | 349 |
| 2008-10-29 | 326 | 340 | 326 | 340 | 1,200 | 340 |
| 2008-10-28 | 324 | 325 | 315 | 320 | 4,400 | 320 |
| 2008-10-27 | 346 | 350 | 322 | 322 | 10,500 | 322 |
| 2008-10-24 | 350 | 357 | 320 | 321 | 20,300 | 321 |
| 2008-10-23 | 324 | 324 | 315 | 320 | 4,800 | 320 |
| 2008-10-22 | 320 | 321 | 320 | 320 | 34,800 | 320 |
| 2008-10-21 | 325 | 325 | 319 | 320 | 25,000 | 320 |
| 2008-10-20 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2008-10-17 | 322 | 322 | 313 | 313 | 2,600 | 313 |
| 2008-10-16 | 296 | 299 | 296 | 299 | 8,200 | 299 |
| 2008-10-15 | 321 | 325 | 320 | 320 | 13,300 | 320 |
| 2008-10-14 | 320 | 320 | 316 | 316 | 8,500 | 316 |
| 2008-10-10 | 320 | 321 | 284 | 287 | 8,800 | 287 |
| 2008-10-09 | 320 | 335 | 320 | 335 | 7,300 | 335 |
| 2008-10-08 | 320 | 360 | 320 | 360 | 14,200 | 360 |
| 2008-10-07 | 350 | 390 | 350 | 390 | 9,600 | 390 |
| 2008-10-06 | 441 | 441 | 430 | 430 | 1,400 | 430 |
| 2008-10-03 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2008-09-30 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-09-29 | 509 | 510 | 470 | 485 | 5,700 | 485 |
| 2008-09-25 | 495 | 498 | 495 | 498 | 9,000 | 498 |
| 2008-09-24 | 462 | 480 | 462 | 480 | 1,300 | 480 |
| 2008-09-22 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2008-09-19 | 458 | 458 | 454 | 455 | 1,500 | 455 |
| 2008-09-18 | 475 | 475 | 450 | 450 | 2,400 | 450 |
| 2008-09-17 | 473 | 493 | 473 | 493 | 1,800 | 493 |
| 2008-09-16 | 435 | 444 | 435 | 444 | 1,600 | 444 |
| 2008-09-12 | 470 | 470 | 461 | 470 | 3,300 | 470 |
| 2008-09-11 | 474 | 475 | 474 | 475 | 7,700 | 475 |
| 2008-09-10 | 473 | 473 | 473 | 473 | 1,200 | 473 |
| 2008-09-09 | 480 | 483 | 480 | 483 | 17,100 | 483 |
| 2008-09-08 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2008-09-05 | 501 | 501 | 478 | 495 | 11,900 | 495 |
| 2008-09-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-09-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-08-29 | 550 | 550 | 550 | 550 | 1,300 | 550 |
| 2008-08-28 | 550 | 552 | 550 | 552 | 6,200 | 552 |
| 2008-08-27 | 590 | 590 | 589 | 590 | 4,900 | 590 |
| 2008-08-26 | 570 | 580 | 570 | 580 | 1,600 | 580 |
| 2008-08-25 | 590 | 590 | 590 | 590 | 8,100 | 590 |
| 2008-08-22 | 572 | 572 | 571 | 571 | 1,700 | 571 |
| 2008-08-21 | 566 | 571 | 545 | 571 | 1,000 | 571 |
| 2008-08-20 | 540 | 540 | 536 | 536 | 2,600 | 536 |
| 2008-08-18 | 550 | 550 | 534 | 540 | 1,700 | 540 |
| 2008-08-15 | 539 | 540 | 539 | 540 | 12,500 | 540 |
| 2008-08-14 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2008-08-13 | 559 | 559 | 541 | 541 | 7,500 | 541 |
| 2008-08-11 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2008-08-08 | 589 | 589 | 579 | 579 | 200 | 579 |
| 2008-08-06 | 589 | 589 | 570 | 589 | 400 | 589 |
| 2008-08-05 | 569 | 589 | 569 | 589 | 2,100 | 589 |
| 2008-08-04 | 595 | 595 | 572 | 572 | 1,200 | 572 |
| 2008-07-31 | 590 | 595 | 590 | 595 | 1,600 | 595 |
| 2008-07-28 | 600 | 620 | 600 | 610 | 3,400 | 610 |
| 2008-07-25 | 646 | 646 | 590 | 590 | 20,700 | 590 |
| 2008-07-24 | 585 | 592 | 585 | 586 | 600 | 586 |
| 2008-07-23 | 575 | 580 | 571 | 571 | 1,500 | 571 |
| 2008-07-22 | 560 | 570 | 560 | 570 | 2,100 | 570 |
| 2008-07-18 | 562 | 562 | 550 | 560 | 4,000 | 560 |
| 2008-07-17 | 558 | 560 | 558 | 560 | 600 | 560 |
| 2008-07-15 | 570 | 570 | 569 | 569 | 900 | 569 |
| 2008-07-14 | 570 | 570 | 570 | 570 | 9,300 | 570 |
| 2008-07-11 | 556 | 570 | 556 | 565 | 1,300 | 565 |
| 2008-07-10 | 557 | 557 | 553 | 556 | 1,400 | 556 |
| 2008-07-09 | 570 | 570 | 561 | 561 | 1,900 | 561 |
| 2008-07-08 | 580 | 580 | 580 | 580 | 2,600 | 580 |
| 2008-07-07 | 590 | 590 | 584 | 584 | 4,100 | 584 |
| 2008-07-04 | 595 | 595 | 595 | 595 | 3,800 | 595 |
| 2008-07-03 | 610 | 610 | 598 | 598 | 8,900 | 598 |
| 2008-07-02 | 613 | 613 | 610 | 611 | 3,800 | 611 |
| 2008-07-01 | 603 | 615 | 603 | 615 | 2,400 | 615 |
| 2008-06-30 | 610 | 611 | 600 | 600 | 5,000 | 600 |
| 2008-06-27 | 637 | 637 | 613 | 613 | 5,100 | 613 |
| 2008-06-26 | 630 | 630 | 628 | 630 | 300 | 630 |
| 2008-06-25 | 637 | 655 | 637 | 655 | 9,000 | 655 |
| 2008-06-24 | 633 | 637 | 629 | 637 | 6,800 | 637 |
| 2008-06-23 | 632 | 637 | 630 | 632 | 8,500 | 632 |
| 2008-06-20 | 637 | 638 | 630 | 632 | 11,400 | 632 |
| 2008-06-18 | 650 | 660 | 637 | 637 | 6,300 | 637 |
| 2008-06-17 | 669 | 670 | 650 | 660 | 8,300 | 660 |
| 2008-06-16 | 655 | 670 | 655 | 670 | 3,200 | 670 |
| 2008-06-13 | 655 | 660 | 655 | 655 | 2,800 | 655 |
| 2008-06-12 | 632 | 655 | 626 | 655 | 3,800 | 655 |
| 2008-06-11 | 640 | 660 | 640 | 660 | 1,200 | 660 |
| 2008-06-10 | 673 | 683 | 670 | 670 | 20,000 | 670 |
| 2008-06-09 | 628 | 633 | 628 | 633 | 2,200 | 633 |
| 2008-06-06 | 619 | 630 | 619 | 630 | 1,600 | 630 |
| 2008-06-05 | 629 | 630 | 629 | 629 | 900 | 629 |
| 2008-06-04 | 620 | 630 | 620 | 630 | 1,400 | 630 |
| 2008-06-03 | 619 | 628 | 618 | 619 | 4,300 | 619 |
| 2008-06-02 | 613 | 620 | 612 | 618 | 9,900 | 618 |
| 2008-05-30 | 628 | 632 | 618 | 622 | 9,400 | 622 |
| 2008-05-29 | 629 | 635 | 629 | 635 | 700 | 635 |
| 2008-05-28 | 648 | 648 | 630 | 639 | 1,300 | 639 |
| 2008-05-27 | 649 | 649 | 648 | 648 | 5,800 | 648 |
| 2008-05-26 | 647 | 647 | 636 | 637 | 3,900 | 637 |
| 2008-05-23 | 652 | 652 | 650 | 652 | 10,500 | 652 |
| 2008-05-22 | 627 | 632 | 625 | 632 | 6,000 | 632 |
| 2008-05-21 | 629 | 631 | 629 | 630 | 7,600 | 630 |
| 2008-05-20 | 630 | 635 | 629 | 635 | 3,200 | 635 |
| 2008-05-19 | 611 | 630 | 611 | 630 | 6,200 | 630 |
| 2008-05-16 | 640 | 641 | 615 | 630 | 17,700 | 630 |
| 2008-05-15 | 663 | 678 | 663 | 678 | 7,600 | 678 |
| 2008-05-14 | 663 | 667 | 663 | 667 | 2,200 | 667 |
| 2008-05-13 | 665 | 665 | 646 | 665 | 4,800 | 665 |
| 2008-05-12 | 665 | 665 | 650 | 665 | 800 | 665 |
| 2008-05-09 | 665 | 667 | 660 | 667 | 700 | 667 |
| 2008-05-08 | 665 | 680 | 660 | 662 | 3,500 | 662 |
| 2008-05-07 | 665 | 665 | 660 | 660 | 3,300 | 660 |
| 2008-05-02 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2008-05-01 | 650 | 650 | 635 | 636 | 1,300 | 636 |
| 2008-04-30 | 660 | 669 | 646 | 669 | 3,800 | 669 |
| 2008-04-28 | 679 | 679 | 636 | 670 | 4,400 | 670 |
| 2008-04-25 | 650 | 655 | 649 | 649 | 8,800 | 649 |
| 2008-04-24 | 610 | 611 | 610 | 610 | 5,500 | 610 |
| 2008-04-23 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 2008-04-22 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 2008-04-21 | 592 | 600 | 590 | 600 | 12,000 | 600 |
| 2008-04-18 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-04-17 | 590 | 590 | 580 | 580 | 12,000 | 580 |
| 2008-04-16 | 583 | 590 | 566 | 590 | 11,200 | 590 |
| 2008-04-15 | 596 | 596 | 580 | 580 | 5,000 | 580 |
| 2008-04-14 | 595 | 596 | 594 | 596 | 9,600 | 596 |
| 2008-04-11 | 581 | 597 | 581 | 597 | 2,900 | 597 |
| 2008-04-10 | 600 | 605 | 599 | 605 | 2,500 | 605 |
| 2008-04-09 | 589 | 600 | 589 | 600 | 4,600 | 600 |
| 2008-04-08 | 570 | 582 | 570 | 582 | 9,400 | 582 |
| 2008-04-07 | 563 | 569 | 563 | 569 | 1,500 | 569 |
| 2008-04-04 | 560 | 561 | 560 | 560 | 2,000 | 560 |
| 2008-04-03 | 558 | 560 | 541 | 541 | 2,200 | 541 |
| 2008-04-02 | 550 | 559 | 550 | 559 | 1,400 | 559 |
| 2008-04-01 | 534 | 540 | 534 | 540 | 500 | 540 |
| 2008-03-31 | 549 | 549 | 532 | 533 | 1,000 | 533 |
| 2008-03-28 | 548 | 548 | 530 | 535 | 7,900 | 535 |
| 2008-03-27 | 572 | 572 | 558 | 558 | 4,900 | 558 |
| 2008-03-26 | 580 | 580 | 562 | 562 | 2,100 | 562 |
| 2008-03-25 | 599 | 599 | 588 | 591 | 17,100 | 591 |
| 2008-03-24 | 575 | 581 | 560 | 579 | 11,800 | 579 |
| 2008-03-21 | 557 | 563 | 556 | 559 | 20,900 | 559 |
| 2008-03-19 | 580 | 583 | 544 | 546 | 15,200 | 546 |
| 2008-03-18 | 532 | 533 | 515 | 533 | 8,200 | 533 |
| 2008-03-17 | 545 | 545 | 531 | 532 | 3,100 | 532 |
| 2008-03-14 | 533 | 535 | 525 | 535 | 2,400 | 535 |
| 2008-03-13 | 548 | 550 | 540 | 543 | 5,300 | 543 |
| 2008-03-12 | 551 | 554 | 545 | 545 | 3,700 | 545 |
| 2008-03-11 | 556 | 559 | 535 | 545 | 10,900 | 545 |
| 2008-03-10 | 569 | 570 | 550 | 559 | 6,100 | 559 |
| 2008-03-07 | 570 | 570 | 562 | 570 | 4,400 | 570 |
| 2008-03-06 | 570 | 580 | 570 | 570 | 3,000 | 570 |
| 2008-03-05 | 563 | 580 | 563 | 580 | 2,700 | 580 |
| 2008-03-04 | 575 | 579 | 570 | 571 | 700 | 571 |
| 2008-03-03 | 557 | 569 | 557 | 567 | 2,800 | 567 |
| 2008-02-29 | 575 | 585 | 575 | 585 | 500 | 585 |
| 2008-02-28 | 580 | 595 | 580 | 595 | 2,100 | 595 |
| 2008-02-27 | 590 | 590 | 589 | 590 | 9,500 | 590 |
| 2008-02-26 | 585 | 590 | 585 | 590 | 5,600 | 590 |
| 2008-02-25 | 570 | 599 | 570 | 580 | 18,500 | 580 |
| 2008-02-22 | 564 | 564 | 559 | 564 | 5,000 | 564 |
| 2008-02-21 | 563 | 566 | 563 | 565 | 1,100 | 565 |
| 2008-02-20 | 569 | 569 | 565 | 567 | 5,800 | 567 |
| 2008-02-19 | 570 | 575 | 568 | 569 | 17,800 | 569 |
| 2008-02-18 | 565 | 572 | 565 | 572 | 7,800 | 572 |
| 2008-02-15 | 560 | 572 | 560 | 572 | 7,800 | 572 |
| 2008-02-14 | 574 | 580 | 572 | 580 | 2,600 | 580 |
| 2008-02-13 | 580 | 582 | 580 | 582 | 600 | 582 |
| 2008-02-12 | 582 | 582 | 576 | 582 | 5,400 | 582 |
| 2008-02-08 | 579 | 584 | 579 | 584 | 3,800 | 584 |
| 2008-02-07 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2008-02-06 | 585 | 585 | 580 | 580 | 1,500 | 580 |
| 2008-02-05 | 590 | 590 | 588 | 590 | 9,300 | 590 |
| 2008-02-04 | 585 | 590 | 585 | 590 | 6,500 | 590 |
| 2008-02-01 | 580 | 585 | 579 | 585 | 6,000 | 585 |
| 2008-01-31 | 579 | 585 | 579 | 580 | 4,800 | 580 |
| 2008-01-30 | 583 | 590 | 583 | 590 | 9,200 | 590 |
| 2008-01-29 | 570 | 583 | 570 | 583 | 4,500 | 583 |
| 2008-01-28 | 583 | 583 | 583 | 583 | 6,800 | 583 |
| 2008-01-25 | 587 | 590 | 575 | 583 | 15,200 | 583 |
| 2008-01-24 | 563 | 563 | 557 | 557 | 8,700 | 557 |
| 2008-01-23 | 549 | 555 | 549 | 555 | 1,500 | 555 |
| 2008-01-22 | 550 | 551 | 530 | 548 | 4,200 | 548 |
| 2008-01-21 | 570 | 575 | 570 | 573 | 4,500 | 573 |
| 2008-01-18 | 570 | 575 | 560 | 570 | 9,000 | 570 |
| 2008-01-17 | 580 | 580 | 570 | 570 | 15,000 | 570 |
| 2008-01-16 | 607 | 607 | 580 | 580 | 12,100 | 580 |
| 2008-01-15 | 615 | 615 | 608 | 610 | 8,100 | 610 |
| 2008-01-11 | 615 | 620 | 615 | 618 | 5,100 | 618 |
| 2008-01-10 | 619 | 630 | 611 | 630 | 13,300 | 630 |
| 2008-01-09 | 649 | 649 | 619 | 630 | 7,100 | 630 |
| 2008-01-08 | 649 | 649 | 645 | 649 | 3,200 | 649 |
| 2008-01-07 | 650 | 650 | 650 | 650 | 4,500 | 650 |
| 2008-01-04 | 652 | 652 | 650 | 650 | 8,800 | 650 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
