9913 日邦産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	610	610	601	601	1,200	601
2010-12-29	611	611	611	611	1,500	611
2010-12-28	610	627	600	608	3,500	608
2010-12-27	640	645	608	610	7,400	610
2010-12-24	630	630	608	620	17,600	620
2010-12-22	589	620	580	620	9,800	620
2010-12-21	580	580	566	580	4,400	580
2010-12-20	570	580	568	577	2,300	577
2010-12-17	565	572	552	560	3,100	560
2010-12-16	576	576	573	574	600	574
2010-12-15	590	590	567	570	4,600	570
2010-12-14	555	610	555	610	8,900	610
2010-12-13	541	553	541	552	1,700	552
2010-12-10	560	560	537	551	18,800	551
2010-12-09	535	537	531	537	3,000	537
2010-12-08	540	542	534	536	9,000	536
2010-12-07	539	539	535	536	800	536
2010-12-06	527	545	525	542	7,800	542
2010-12-03	527	527	523	523	1,000	523
2010-12-02	529	529	526	527	1,100	527
2010-12-01	520	527	520	527	200	527
2010-11-30	524	524	520	520	3,200	520
2010-11-29	530	530	519	519	6,800	519
2010-11-26	500	508	500	503	14,400	503
2010-11-25	522	524	520	520	13,000	520
2010-11-24	515	515	509	512	5,300	512
2010-11-22	510	514	502	514	2,400	514
2010-11-19	510	510	501	510	2,400	510
2010-11-18	510	510	503	510	1,200	510
2010-11-17	505	510	505	510	2,700	510
2010-11-16	505	510	505	506	2,600	506
2010-11-15	510	510	505	505	800	505
2010-11-12	505	505	495	505	4,200	505
2010-11-11	511	514	501	505	9,800	505
2010-11-10	505	515	505	511	2,900	511
2010-11-09	505	505	503	503	300	503
2010-11-08	505	510	505	510	600	510
2010-11-05	501	505	500	505	3,200	505
2010-11-02	500	505	500	505	700	505
2010-11-01	514	514	500	500	6,800	500
2010-10-29	521	521	514	514	3,700	514
2010-10-28	520	523	515	523	500	523
2010-10-27	530	530	520	520	9,800	520
2010-10-26	520	520	520	520	8,100	520
2010-10-25	530	530	525	525	7,300	525
2010-10-22	505	505	504	504	800	504
2010-10-21	500	500	500	500	1,400	500
2010-10-20	500	500	500	500	2,500	500
2010-10-19	510	510	510	510	3,200	510
2010-10-18	510	510	510	510	2,200	510
2010-10-15	510	510	510	510	3,100	510
2010-10-14	510	510	510	510	2,800	510
2010-10-13	510	510	510	510	3,600	510
2010-10-12	509	510	509	510	6,100	510
2010-10-08	510	510	510	510	2,100	510
2010-10-07	510	510	510	510	1,800	510
2010-10-06	510	514	497	514	700	514
2010-10-05	510	513	510	510	1,600	510
2010-10-04	510	513	510	513	2,100	513
2010-10-01	515	515	510	510	800	510
2010-09-30	515	515	515	515	200	515
2010-09-29	510	510	510	510	100	510
2010-09-28	510	510	510	510	7,000	510
2010-09-27	512	512	510	510	6,000	510
2010-09-24	505	505	500	505	9,200	505
2010-09-22	502	502	501	501	900	501
2010-09-21	500	502	500	500	2,600	500
2010-09-15	496	500	496	500	500	500
2010-09-10	480	496	480	496	300	496
2010-09-09	496	496	472	480	1,500	480
2010-09-08	496	496	496	496	200	496
2010-09-07	480	480	480	480	300	480
2010-09-06	480	480	480	480	300	480
2010-09-03	484	484	484	484	100	484
2010-09-02	480	485	480	485	5,000	485
2010-09-01	480	480	480	480	3,000	480
2010-08-31	500	500	485	485	1,300	485
2010-08-30	497	501	497	500	1,800	500
2010-08-27	515	515	515	515	3,200	515
2010-08-26	492	500	492	500	3,100	500
2010-08-25	501	505	500	500	7,400	500
2010-08-24	525	525	515	515	2,300	515
2010-08-23	520	520	518	520	4,700	520
2010-08-20	521	521	516	516	1,000	516
2010-08-19	524	525	524	525	2,500	525
2010-08-18	528	528	528	528	1,000	528
2010-08-17	530	530	530	530	1,400	530
2010-08-16	530	530	530	530	6,300	530
2010-08-13	520	530	520	530	1,400	530
2010-08-12	518	520	518	520	500	520
2010-08-11	515	520	515	520	2,300	520
2010-08-10	530	535	530	535	500	535
2010-08-09	525	525	525	525	300	525
2010-08-06	525	525	514	514	700	514
2010-08-05	525	530	525	525	1,400	525
2010-08-04	530	530	530	530	600	530
2010-08-03	530	531	530	530	1,400	530
2010-08-02	525	525	525	525	400	525
2010-07-30	530	532	521	525	4,400	525
2010-07-29	524	530	524	530	3,300	530
2010-07-28	530	530	518	524	2,400	524
2010-07-27	537	537	525	528	5,500	528
2010-07-26	521	525	515	520	3,200	520
2010-07-23	537	537	517	520	40,200	520
2010-07-22	503	515	500	515	3,000	515
2010-07-21	491	504	489	504	3,000	504
2010-07-20	483	487	483	487	6,300	487
2010-07-16	486	487	486	487	600	487
2010-07-15	490	490	487	487	900	487
2010-07-14	482	490	473	490	5,800	490
2010-07-12	498	498	481	487	3,900	487
2010-07-09	497	497	497	497	200	497
2010-07-08	498	498	498	498	600	498
2010-07-07	496	496	480	492	2,000	492
2010-07-06	480	481	480	480	700	480
2010-07-05	485	485	485	485	200	485
2010-07-02	488	489	479	479	2,300	479
2010-07-01	498	498	488	488	2,100	488
2010-06-29	490	495	470	495	2,400	495
2010-06-28	500	500	490	490	3,600	490
2010-06-25	500	500	490	490	5,600	490
2010-06-24	510	514	505	510	4,000	510
2010-06-23	496	499	495	497	1,600	497
2010-06-22	502	507	500	500	2,500	500
2010-06-21	500	514	491	514	7,900	514
2010-06-18	496	496	488	490	4,600	490
2010-06-17	500	505	480	495	8,000	495
2010-06-16	510	515	501	510	3,100	510
2010-06-15	512	519	512	518	2,200	518
2010-06-14	510	513	510	511	1,500	511
2010-06-11	517	517	505	510	3,200	510
2010-06-10	510	510	510	510	13,000	510
2010-06-09	496	500	494	500	2,500	500
2010-06-08	493	495	487	495	2,800	495
2010-06-07	500	500	491	492	2,000	492
2010-06-04	495	500	492	500	900	500
2010-06-03	490	500	490	500	300	500
2010-06-02	485	492	484	490	3,900	490
2010-06-01	486	494	486	486	1,600	486
2010-05-31	485	493	485	493	1,000	493
2010-05-28	490	490	480	485	1,400	485
2010-05-27	480	480	463	480	7,400	480
2010-05-26	486	486	472	480	7,700	480
2010-05-25	498	498	481	486	7,100	486
2010-05-24	490	498	490	498	6,400	498
2010-05-21	491	493	481	493	5,500	493
2010-05-20	496	510	491	499	6,900	499
2010-05-19	501	519	492	514	9,200	514
2010-05-18	530	530	520	528	6,600	528
2010-05-17	533	535	520	521	20,500	521
2010-05-14	522	530	520	529	2,600	529
2010-05-13	511	514	511	512	3,800	512
2010-05-12	512	513	505	505	4,700	505
2010-05-11	512	540	511	515	6,900	515
2010-05-10	494	510	486	503	6,600	503
2010-05-07	520	520	480	486	8,600	486
2010-05-06	540	540	530	530	4,200	530
2010-04-30	552	563	540	542	10,200	542
2010-04-28	538	552	536	540	4,400	540
2010-04-27	552	552	541	541	6,500	541
2010-04-26	535	543	531	543	2,700	543
2010-04-23	554	554	530	535	21,000	535
2010-04-22	532	534	525	534	4,600	534
2010-04-21	532	540	527	531	9,400	531
2010-04-20	520	534	520	534	5,100	534
2010-04-19	518	534	518	519	4,700	519
2010-04-16	521	545	508	530	19,300	530
2010-04-15	508	524	508	524	8,400	524
2010-04-14	502	510	501	503	5,700	503
2010-04-13	510	515	508	513	5,400	513
2010-04-12	503	514	503	513	4,800	513
2010-04-09	511	513	503	513	5,300	513
2010-04-08	515	515	501	513	4,100	513
2010-04-07	505	515	500	515	2,900	515
2010-04-06	518	518	502	505	1,900	505
2010-04-05	519	519	500	514	6,200	514
2010-04-02	515	515	502	509	6,000	509
2010-04-01	507	517	507	515	9,200	515
2010-03-31	516	530	515	527	6,500	527
2010-03-30	537	537	525	531	4,500	531
2010-03-29	510	558	498	537	17,800	537
2010-03-26	515	516	502	511	12,000	511
2010-03-25	525	525	492	515	17,500	515
2010-03-24	520	523	511	515	5,200	515
2010-03-23	513	515	501	515	10,800	515
2010-03-19	508	519	502	508	18,200	508
2010-03-18	497	508	490	505	14,400	505
2010-03-17	469	487	460	485	18,500	485
2010-03-16	458	468	441	468	20,000	468
2010-03-15	458	469	450	450	21,300	450
2010-03-12	453	455	449	450	15,100	450
2010-03-11	465	465	450	465	10,200	465
2010-03-10	485	485	465	470	1,700	470
2010-03-09	465	479	465	475	5,800	475
2010-03-08	467	467	455	467	6,900	467
2010-03-05	460	460	450	451	4,400	451
2010-03-04	450	460	450	450	800	450
2010-03-03	455	460	450	460	3,200	460
2010-03-02	469	469	462	462	900	462
2010-03-01	466	466	450	462	7,200	462
2010-02-26	459	459	450	458	8,000	458
2010-02-25	470	470	460	465	8,300	465
2010-02-24	460	470	454	465	5,700	465
2010-02-23	460	460	455	460	5,500	460
2010-02-22	470	470	455	468	8,200	468
2010-02-19	484	490	470	470	3,900	470
2010-02-18	465	485	465	479	10,000	479
2010-02-17	450	450	441	450	2,500	450
2010-02-16	455	456	436	450	5,400	450
2010-02-15	442	455	435	455	21,300	455
2010-02-12	402	409	401	409	5,500	409
2010-02-10	418	420	410	418	6,400	418
2010-02-09	425	425	410	418	800	418
2010-02-08	408	430	408	430	2,900	430
2010-02-05	412	419	412	418	2,300	418
2010-02-04	443	443	411	412	1,000	412
2010-02-03	440	440	424	438	500	438
2010-02-02	435	438	424	438	800	438
2010-02-01	428	431	420	428	2,100	428
2010-01-29	448	458	426	444	3,800	444
2010-01-28	425	466	425	448	13,100	448
2010-01-27	441	441	421	436	14,300	436
2010-01-26	419	422	413	413	4,500	413
2010-01-25	417	421	401	419	11,600	419
2010-01-22	405	410	401	410	10,600	410
2010-01-21	413	418	410	413	1,300	413
2010-01-20	424	428	410	420	3,500	420
2010-01-19	429	434	405	426	6,100	426
2010-01-18	405	440	405	437	21,200	437
2010-01-15	386	406	380	403	12,900	403
2010-01-14	370	370	368	370	3,800	370
2010-01-13	370	370	370	370	300	370
2010-01-12	355	357	355	357	900	357
2010-01-08	354	354	354	354	100	354
2010-01-07	352	353	352	353	200	353
2010-01-06	345	353	345	352	1,600	352

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

2024年11月
日	月	火	水	木	金	土
« 10月31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