9913 日邦産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-12-29 | 360 | 360 | 354 | 354 | 300 | 354 |
| 2009-12-28 | 374 | 374 | 360 | 360 | 4,500 | 360 |
| 2009-12-25 | 365 | 365 | 350 | 359 | 14,000 | 359 |
| 2009-12-24 | 355 | 368 | 347 | 359 | 6,000 | 359 |
| 2009-12-22 | 355 | 356 | 352 | 352 | 3,300 | 352 |
| 2009-12-21 | 350 | 354 | 345 | 350 | 3,500 | 350 |
| 2009-12-18 | 350 | 354 | 350 | 354 | 200 | 354 |
| 2009-12-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-12-15 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2009-12-14 | 356 | 365 | 350 | 360 | 4,900 | 360 |
| 2009-12-11 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2009-12-10 | 359 | 359 | 359 | 359 | 17,600 | 359 |
| 2009-12-09 | 354 | 355 | 353 | 353 | 2,600 | 353 |
| 2009-12-08 | 351 | 351 | 344 | 344 | 2,800 | 344 |
| 2009-12-07 | 350 | 356 | 350 | 353 | 3,500 | 353 |
| 2009-12-04 | 340 | 349 | 340 | 349 | 900 | 349 |
| 2009-12-03 | 345 | 345 | 337 | 345 | 2,100 | 345 |
| 2009-12-02 | 348 | 350 | 340 | 340 | 1,500 | 340 |
| 2009-12-01 | 340 | 345 | 335 | 345 | 4,600 | 345 |
| 2009-11-30 | 340 | 344 | 340 | 344 | 400 | 344 |
| 2009-11-27 | 344 | 345 | 335 | 345 | 8,900 | 345 |
| 2009-11-26 | 331 | 345 | 331 | 345 | 1,200 | 345 |
| 2009-11-25 | 335 | 340 | 330 | 340 | 9,600 | 340 |
| 2009-11-24 | 330 | 340 | 330 | 339 | 2,500 | 339 |
| 2009-11-20 | 310 | 330 | 310 | 320 | 10,300 | 320 |
| 2009-11-19 | 340 | 340 | 296 | 315 | 20,300 | 315 |
| 2009-11-18 | 358 | 358 | 333 | 340 | 13,500 | 340 |
| 2009-11-17 | 368 | 368 | 346 | 360 | 18,600 | 360 |
| 2009-11-16 | 380 | 394 | 375 | 382 | 44,600 | 382 |
| 2009-11-13 | 368 | 375 | 361 | 375 | 2,100 | 375 |
| 2009-11-12 | 367 | 374 | 360 | 374 | 4,400 | 374 |
| 2009-11-11 | 378 | 378 | 366 | 377 | 8,700 | 377 |
| 2009-11-10 | 374 | 379 | 374 | 378 | 8,400 | 378 |
| 2009-11-09 | 376 | 376 | 358 | 375 | 3,000 | 375 |
| 2009-11-06 | 384 | 388 | 367 | 377 | 14,400 | 377 |
| 2009-11-05 | 374 | 387 | 374 | 384 | 14,400 | 384 |
| 2009-11-04 | 370 | 385 | 370 | 384 | 11,800 | 384 |
| 2009-11-02 | 347 | 375 | 345 | 371 | 11,600 | 371 |
| 2009-10-30 | 360 | 367 | 358 | 367 | 1,900 | 367 |
| 2009-10-29 | 365 | 370 | 365 | 370 | 800 | 370 |
| 2009-10-28 | 376 | 376 | 370 | 375 | 6,200 | 375 |
| 2009-10-27 | 382 | 385 | 375 | 376 | 14,900 | 376 |
| 2009-10-26 | 370 | 375 | 370 | 375 | 19,000 | 375 |
| 2009-10-23 | 370 | 375 | 360 | 370 | 13,000 | 370 |
| 2009-10-22 | 365 | 373 | 357 | 370 | 3,000 | 370 |
| 2009-10-21 | 355 | 370 | 355 | 370 | 6,200 | 370 |
| 2009-10-20 | 345 | 360 | 345 | 355 | 8,400 | 355 |
| 2009-10-19 | 348 | 350 | 348 | 350 | 2,400 | 350 |
| 2009-10-16 | 348 | 348 | 348 | 348 | 2,100 | 348 |
| 2009-10-15 | 344 | 349 | 340 | 349 | 1,600 | 349 |
| 2009-10-14 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2009-10-13 | 338 | 350 | 338 | 350 | 1,400 | 350 |
| 2009-10-09 | 334 | 340 | 334 | 340 | 400 | 340 |
| 2009-10-08 | 341 | 341 | 333 | 333 | 300 | 333 |
| 2009-10-07 | 333 | 340 | 333 | 340 | 2,300 | 340 |
| 2009-10-06 | 354 | 354 | 352 | 352 | 800 | 352 |
| 2009-10-05 | 354 | 354 | 353 | 354 | 1,600 | 354 |
| 2009-10-02 | 340 | 340 | 321 | 334 | 1,400 | 334 |
| 2009-10-01 | 339 | 340 | 330 | 340 | 4,900 | 340 |
| 2009-09-30 | 358 | 358 | 333 | 340 | 1,800 | 340 |
| 2009-09-29 | 359 | 359 | 355 | 359 | 3,900 | 359 |
| 2009-09-28 | 365 | 385 | 361 | 361 | 5,600 | 361 |
| 2009-09-25 | 365 | 382 | 365 | 370 | 10,100 | 370 |
| 2009-09-24 | 360 | 385 | 360 | 385 | 2,000 | 385 |
| 2009-09-18 | 371 | 371 | 351 | 356 | 13,800 | 356 |
| 2009-09-17 | 376 | 377 | 365 | 370 | 2,000 | 370 |
| 2009-09-16 | 372 | 380 | 372 | 380 | 200 | 380 |
| 2009-09-15 | 370 | 387 | 370 | 375 | 2,600 | 375 |
| 2009-09-14 | 370 | 371 | 370 | 371 | 1,100 | 371 |
| 2009-09-11 | 376 | 385 | 376 | 385 | 400 | 385 |
| 2009-09-10 | 381 | 382 | 375 | 375 | 5,300 | 375 |
| 2009-09-08 | 390 | 390 | 390 | 390 | 400 | 390 |
| 2009-09-07 | 394 | 394 | 394 | 394 | 300 | 394 |
| 2009-09-03 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2009-09-02 | 385 | 400 | 385 | 400 | 10,500 | 400 |
| 2009-09-01 | 395 | 399 | 390 | 399 | 2,000 | 399 |
| 2009-08-31 | 398 | 405 | 390 | 400 | 8,500 | 400 |
| 2009-08-28 | 406 | 406 | 391 | 394 | 3,800 | 394 |
| 2009-08-27 | 410 | 410 | 405 | 409 | 5,400 | 409 |
| 2009-08-26 | 404 | 409 | 400 | 405 | 4,500 | 405 |
| 2009-08-25 | 400 | 402 | 396 | 400 | 37,100 | 400 |
| 2009-08-24 | 395 | 395 | 390 | 395 | 2,000 | 395 |
| 2009-08-21 | 390 | 392 | 387 | 390 | 3,200 | 390 |
| 2009-08-20 | 398 | 398 | 376 | 389 | 2,800 | 389 |
| 2009-08-19 | 395 | 395 | 388 | 395 | 1,800 | 395 |
| 2009-08-18 | 396 | 396 | 390 | 395 | 4,000 | 395 |
| 2009-08-17 | 395 | 395 | 375 | 391 | 2,500 | 391 |
| 2009-08-14 | 395 | 401 | 395 | 395 | 15,600 | 395 |
| 2009-08-13 | 385 | 394 | 385 | 394 | 2,100 | 394 |
| 2009-08-12 | 390 | 390 | 387 | 387 | 4,700 | 387 |
| 2009-08-11 | 395 | 395 | 380 | 383 | 4,400 | 383 |
| 2009-08-10 | 399 | 399 | 393 | 398 | 1,100 | 398 |
| 2009-08-07 | 389 | 389 | 389 | 389 | 200 | 389 |
| 2009-08-06 | 383 | 390 | 368 | 390 | 400 | 390 |
| 2009-08-05 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2009-08-04 | 390 | 390 | 388 | 388 | 1,300 | 388 |
| 2009-08-03 | 397 | 397 | 395 | 395 | 500 | 395 |
| 2009-07-31 | 399 | 399 | 385 | 390 | 700 | 390 |
| 2009-07-30 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-07-29 | 395 | 400 | 393 | 399 | 22,400 | 399 |
| 2009-07-28 | 393 | 395 | 392 | 395 | 38,400 | 395 |
| 2009-07-27 | 398 | 398 | 398 | 398 | 6,200 | 398 |
| 2009-07-24 | 375 | 390 | 375 | 375 | 33,600 | 375 |
| 2009-07-23 | 380 | 381 | 375 | 376 | 7,300 | 376 |
| 2009-07-22 | 380 | 382 | 373 | 373 | 12,600 | 373 |
| 2009-07-21 | 387 | 387 | 376 | 381 | 3,800 | 381 |
| 2009-07-17 | 373 | 378 | 373 | 375 | 13,300 | 375 |
| 2009-07-16 | 362 | 380 | 362 | 375 | 7,400 | 375 |
| 2009-07-15 | 358 | 361 | 358 | 360 | 6,700 | 360 |
| 2009-07-14 | 357 | 363 | 352 | 363 | 1,300 | 363 |
| 2009-07-13 | 353 | 357 | 350 | 357 | 7,400 | 357 |
| 2009-07-10 | 348 | 350 | 345 | 350 | 1,800 | 350 |
| 2009-07-09 | 353 | 353 | 353 | 353 | 1,400 | 353 |
| 2009-07-08 | 351 | 353 | 351 | 353 | 3,200 | 353 |
| 2009-07-07 | 361 | 362 | 350 | 351 | 3,300 | 351 |
| 2009-07-06 | 355 | 360 | 355 | 360 | 900 | 360 |
| 2009-07-03 | 355 | 355 | 350 | 350 | 7,500 | 350 |
| 2009-07-02 | 365 | 365 | 350 | 355 | 3,500 | 355 |
| 2009-07-01 | 361 | 362 | 361 | 362 | 2,300 | 362 |
| 2009-06-30 | 375 | 383 | 375 | 375 | 17,700 | 375 |
| 2009-06-29 | 375 | 381 | 365 | 380 | 15,000 | 380 |
| 2009-06-26 | 351 | 370 | 351 | 370 | 4,000 | 370 |
| 2009-06-25 | 380 | 380 | 343 | 343 | 14,900 | 343 |
| 2009-06-24 | 367 | 375 | 366 | 375 | 4,800 | 375 |
| 2009-06-23 | 375 | 375 | 362 | 364 | 4,700 | 364 |
| 2009-06-22 | 373 | 375 | 362 | 374 | 1,500 | 374 |
| 2009-06-19 | 375 | 375 | 361 | 361 | 1,500 | 361 |
| 2009-06-18 | 390 | 390 | 352 | 354 | 2,800 | 354 |
| 2009-06-17 | 367 | 375 | 350 | 375 | 10,000 | 375 |
| 2009-06-16 | 400 | 400 | 371 | 377 | 8,600 | 377 |
| 2009-06-15 | 339 | 419 | 339 | 385 | 31,200 | 385 |
| 2009-06-12 | 330 | 339 | 330 | 339 | 2,200 | 339 |
| 2009-06-11 | 320 | 320 | 310 | 310 | 1,000 | 310 |
| 2009-06-10 | 337 | 350 | 317 | 325 | 21,700 | 325 |
| 2009-06-09 | 300 | 317 | 300 | 317 | 4,600 | 317 |
| 2009-06-08 | 305 | 305 | 300 | 300 | 21,200 | 300 |
| 2009-06-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-06-03 | 300 | 301 | 295 | 301 | 2,300 | 301 |
| 2009-06-02 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2009-06-01 | 302 | 304 | 288 | 304 | 5,900 | 304 |
| 2009-05-29 | 300 | 305 | 295 | 305 | 18,900 | 305 |
| 2009-05-28 | 302 | 309 | 295 | 305 | 11,800 | 305 |
| 2009-05-27 | 295 | 305 | 295 | 302 | 14,500 | 302 |
| 2009-05-26 | 280 | 288 | 280 | 288 | 2,100 | 288 |
| 2009-05-25 | 282 | 294 | 277 | 290 | 24,000 | 290 |
| 2009-05-22 | 267 | 280 | 267 | 280 | 5,200 | 280 |
| 2009-05-21 | 259 | 266 | 258 | 262 | 8,000 | 262 |
| 2009-05-20 | 247 | 256 | 247 | 255 | 5,700 | 255 |
| 2009-05-19 | 251 | 252 | 246 | 246 | 1,800 | 246 |
| 2009-05-18 | 255 | 255 | 248 | 248 | 1,000 | 248 |
| 2009-05-15 | 250 | 255 | 249 | 255 | 2,400 | 255 |
| 2009-05-14 | 245 | 254 | 241 | 254 | 2,200 | 254 |
| 2009-05-13 | 252 | 252 | 240 | 250 | 6,100 | 250 |
| 2009-05-12 | 245 | 252 | 240 | 252 | 5,400 | 252 |
| 2009-05-11 | 237 | 245 | 237 | 245 | 600 | 245 |
| 2009-05-08 | 230 | 239 | 230 | 231 | 2,500 | 231 |
| 2009-05-07 | 226 | 231 | 225 | 231 | 7,400 | 231 |
| 2009-05-01 | 223 | 225 | 223 | 225 | 2,800 | 225 |
| 2009-04-30 | 222 | 225 | 221 | 225 | 35,000 | 225 |
| 2009-04-28 | 222 | 223 | 221 | 222 | 15,800 | 222 |
| 2009-04-27 | 225 | 230 | 222 | 222 | 65,400 | 222 |
| 2009-04-24 | 230 | 239 | 223 | 223 | 30,500 | 223 |
| 2009-04-23 | 222 | 225 | 222 | 225 | 5,900 | 225 |
| 2009-04-22 | 225 | 226 | 223 | 225 | 8,600 | 225 |
| 2009-04-21 | 229 | 229 | 225 | 225 | 5,000 | 225 |
| 2009-04-20 | 226 | 232 | 226 | 229 | 6,800 | 229 |
| 2009-04-17 | 227 | 230 | 216 | 225 | 6,600 | 225 |
| 2009-04-16 | 224 | 228 | 224 | 225 | 8,700 | 225 |
| 2009-04-15 | 222 | 227 | 221 | 224 | 17,800 | 224 |
| 2009-04-14 | 227 | 230 | 213 | 213 | 11,800 | 213 |
| 2009-04-13 | 233 | 236 | 221 | 225 | 12,700 | 225 |
| 2009-04-10 | 226 | 230 | 225 | 228 | 20,200 | 228 |
| 2009-04-09 | 225 | 226 | 225 | 225 | 7,500 | 225 |
| 2009-04-08 | 221 | 226 | 220 | 222 | 5,200 | 222 |
| 2009-04-07 | 226 | 230 | 226 | 226 | 4,900 | 226 |
| 2009-04-06 | 225 | 226 | 215 | 226 | 40,400 | 226 |
| 2009-04-03 | 216 | 221 | 216 | 220 | 9,000 | 220 |
| 2009-04-02 | 224 | 226 | 224 | 226 | 4,100 | 226 |
| 2009-04-01 | 220 | 227 | 220 | 226 | 1,100 | 226 |
| 2009-03-31 | 227 | 227 | 211 | 220 | 3,100 | 220 |
| 2009-03-30 | 230 | 232 | 227 | 229 | 5,300 | 229 |
| 2009-03-27 | 227 | 239 | 224 | 230 | 11,900 | 230 |
| 2009-03-26 | 225 | 225 | 216 | 217 | 5,000 | 217 |
| 2009-03-25 | 220 | 224 | 220 | 220 | 23,000 | 220 |
| 2009-03-24 | 223 | 227 | 221 | 225 | 10,600 | 225 |
| 2009-03-23 | 224 | 224 | 217 | 223 | 14,200 | 223 |
| 2009-03-19 | 230 | 230 | 222 | 228 | 14,900 | 228 |
| 2009-03-18 | 235 | 239 | 230 | 230 | 8,200 | 230 |
| 2009-03-17 | 242 | 242 | 235 | 240 | 9,800 | 240 |
| 2009-03-16 | 266 | 266 | 241 | 246 | 3,800 | 246 |
| 2009-03-13 | 271 | 271 | 261 | 261 | 400 | 261 |
| 2009-03-12 | 271 | 271 | 270 | 270 | 1,300 | 270 |
| 2009-03-11 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2009-03-10 | 280 | 280 | 275 | 275 | 500 | 275 |
| 2009-03-09 | 290 | 290 | 285 | 285 | 1,100 | 285 |
| 2009-03-05 | 292 | 292 | 290 | 290 | 200 | 290 |
| 2009-03-04 | 283 | 290 | 283 | 290 | 800 | 290 |
| 2009-02-27 | 320 | 320 | 295 | 295 | 9,400 | 295 |
| 2009-02-26 | 319 | 319 | 310 | 310 | 2,200 | 310 |
| 2009-02-25 | 318 | 319 | 298 | 319 | 14,900 | 319 |
| 2009-02-24 | 305 | 305 | 302 | 303 | 1,800 | 303 |
| 2009-02-23 | 289 | 300 | 289 | 300 | 2,100 | 300 |
| 2009-02-20 | 286 | 287 | 280 | 285 | 13,300 | 285 |
| 2009-02-19 | 280 | 285 | 280 | 285 | 500 | 285 |
| 2009-02-16 | 283 | 284 | 275 | 281 | 3,100 | 281 |
| 2009-02-13 | 300 | 302 | 300 | 300 | 4,400 | 300 |
| 2009-02-10 | 300 | 305 | 300 | 305 | 4,300 | 305 |
| 2009-02-09 | 325 | 325 | 310 | 310 | 700 | 310 |
| 2009-02-04 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-02-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-02-02 | 325 | 325 | 325 | 325 | 700 | 325 |
| 2009-01-30 | 343 | 343 | 325 | 325 | 2,900 | 325 |
| 2009-01-29 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2009-01-28 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2009-01-27 | 340 | 350 | 340 | 350 | 6,700 | 350 |
| 2009-01-26 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2009-01-23 | 335 | 342 | 335 | 336 | 14,400 | 336 |
| 2009-01-22 | 342 | 350 | 340 | 350 | 7,000 | 350 |
| 2009-01-21 | 345 | 345 | 335 | 342 | 1,700 | 342 |
| 2009-01-20 | 344 | 344 | 334 | 344 | 3,300 | 344 |
| 2009-01-19 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2009-01-16 | 340 | 340 | 335 | 339 | 3,500 | 339 |
| 2009-01-15 | 340 | 340 | 335 | 339 | 2,200 | 339 |
| 2009-01-14 | 337 | 347 | 337 | 342 | 1,100 | 342 |
| 2009-01-08 | 337 | 347 | 337 | 347 | 3,800 | 347 |
| 2009-01-07 | 346 | 347 | 342 | 342 | 1,800 | 342 |
| 2009-01-06 | 338 | 342 | 338 | 342 | 1,600 | 342 |
| 2009-01-05 | 354 | 358 | 354 | 358 | 3,900 | 358 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [1992-03-26]1株→1.1株
