4218 ニチバン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-271,8891,8891,8631,87135,6001,871
2021-09-241,8391,9001,8251,90050,6001,900
2021-09-221,8351,8351,8041,80427,3001,804
2021-09-211,8601,8751,8341,83535,1001,835
2021-09-171,8871,8951,8671,89533,3001,895
2021-09-161,8481,8901,8481,89022,5001,890
2021-09-151,8931,8931,8401,84823,0001,848
2021-09-141,8881,9041,8701,90428,6001,904
2021-09-131,8551,8871,8491,88720,8001,887
2021-09-101,8261,8551,8261,85531,8001,855
2021-09-091,8271,8401,8221,83718,4001,837
2021-09-081,8371,8461,8261,83725,5001,837
2021-09-071,8261,8381,8101,83625,3001,836
2021-09-061,8281,8501,8161,83323,0001,833
2021-09-031,8101,8231,8001,82318,3001,823
2021-09-021,8071,8171,7991,8079,7001,807
2021-09-011,8171,8181,8021,81814,5001,818
2021-08-311,8001,8201,7851,79219,4001,792
2021-08-301,7921,8261,7921,81517,5001,815
2021-08-271,7751,7971,7711,79713,3001,797
2021-08-261,8051,8071,7811,78810,7001,788
2021-08-251,8381,8381,7801,79015,6001,790
2021-08-241,8081,8271,8041,82712,3001,827
2021-08-231,7891,8071,7851,79611,2001,796
2021-08-201,7821,7901,7701,77611,0001,776
2021-08-191,7821,7861,7701,7704,7001,770
2021-08-181,7701,7831,7651,7828,1001,782
2021-08-171,7711,7841,7591,76612,2001,766
2021-08-161,8251,8251,7771,77714,5001,777
2021-08-131,8271,8271,8071,8207,4001,820
2021-08-121,7991,8261,7891,82615,6001,826
2021-08-111,7671,7991,7541,79913,9001,799
2021-08-101,7401,7671,7401,7527,3001,752
2021-08-061,7581,7911,7401,74018,6001,740
2021-08-051,7341,7421,7301,7305,3001,730
2021-08-041,7651,7651,7311,73311,9001,733
2021-08-031,7921,7921,7651,7656,3001,765
2021-08-021,7581,8041,7571,80222,8001,802
2021-07-301,7601,7601,7341,73819,9001,738
2021-07-291,7761,7841,7731,7753,9001,775
2021-07-281,7961,7961,7711,7735,9001,773
2021-07-271,8081,8081,7841,7966,3001,796
2021-07-261,8061,8061,7721,7829,2001,782
2021-07-211,7661,7861,7581,77810,9001,778
2021-07-201,7201,7441,7201,73429,6001,734
2021-07-191,7581,7581,7271,73023,9001,730
2021-07-161,7721,7811,7601,76012,8001,760
2021-07-151,8001,8001,7691,77613,7001,776
2021-07-141,8231,8321,8001,80017,9001,800
2021-07-131,7881,8221,7801,82220,4001,822
2021-07-121,7751,7751,7441,77513,2001,775
2021-07-091,7101,7471,7001,73527,5001,735
2021-07-081,7831,7861,7131,71330,7001,713
2021-07-071,7721,7971,7561,77812,3001,778
2021-07-061,7651,7881,7651,7754,8001,775
2021-07-051,7621,7791,7601,7656,3001,765
2021-07-021,7611,7811,7601,7698,7001,769
2021-07-011,7751,7821,7551,76413,0001,764
2021-06-301,7621,7761,7531,76021,6001,760
2021-06-291,7751,7751,7561,76212,9001,762
2021-06-281,7891,7911,7771,78610,2001,786
2021-06-251,8181,8181,7861,80210,9001,802
2021-06-241,7811,7991,7811,79010,7001,790
2021-06-231,7851,7921,7781,7859,0001,785
2021-06-221,7981,7981,7621,77419,5001,774
2021-06-211,7071,7701,7071,76054,1001,760
2021-06-181,7631,7691,7071,70734,6001,707
2021-06-171,7651,7661,7581,7624,1001,762
2021-06-161,7501,7711,7501,7684,1001,768
2021-06-151,7641,7681,7551,75510,3001,755
2021-06-141,7581,7691,7471,76411,2001,764
2021-06-111,7851,7851,7571,75818,8001,758
2021-06-101,7721,7761,7561,76613,2001,766
2021-06-091,7981,7981,7711,7749,2001,774
2021-06-081,8001,8001,7701,79020,9001,790
2021-06-071,7851,8021,7721,78213,8001,782
2021-06-041,7811,7931,7621,76526,3001,765
2021-06-031,8201,8291,7471,78353,1001,783
2021-06-021,7241,7461,7231,72814,7001,728
2021-06-011,7371,7491,7041,72425,0001,724
2021-05-311,7251,7401,7251,73020,3001,730
2021-05-281,6891,7241,6891,72436,7001,724
2021-05-271,6621,6931,6521,671223,2001,671
2021-05-261,6671,7031,6601,68764,6001,687
2021-05-251,7101,7101,6501,65458,6001,654
2021-05-241,6831,7181,6791,70745,4001,707
2021-05-211,6851,6981,6751,67523,1001,675
2021-05-201,6991,7171,6851,68525,4001,685
2021-05-191,7021,7051,6761,68031,5001,680
2021-05-181,6961,7211,6791,71452,1001,714
2021-05-171,7511,7641,6921,69348,7001,693
2021-05-141,7411,7801,7371,75141,7001,751
2021-05-131,7501,7651,7411,74341,0001,743
2021-05-121,8311,8311,7451,75343,5001,753
2021-05-111,8691,8711,8311,83115,5001,831
2021-05-101,8601,8841,8601,8697,5001,869
2021-05-071,8921,8921,8541,85610,4001,856
2021-05-061,8781,8931,8521,86518,1001,865
2021-04-301,8921,9001,8511,85126,8001,851
2021-04-281,9041,9041,8841,89229,4001,892
2021-04-271,9181,9321,8771,91731,0001,917
2021-04-261,9311,9501,9161,92843,0001,928
2021-04-231,8901,9081,8901,90117,8001,901
2021-04-221,8681,9141,8381,91228,5001,912
2021-04-211,8311,8721,8301,84526,3001,845
2021-04-201,8501,8641,8391,84018,6001,840
2021-04-191,8601,8721,8521,8658,0001,865
2021-04-161,8681,8741,8531,8534,1001,853
2021-04-151,8551,8721,8391,86912,2001,869
2021-04-141,8901,8901,8581,8618,8001,861
2021-04-131,8861,8881,8631,8807,7001,880
2021-04-121,9001,9001,8611,87416,2001,874
2021-04-091,8531,8951,8461,88423,3001,884
2021-04-081,9341,9341,8551,85521,6001,855
2021-04-071,9141,9361,9071,93413,0001,934
2021-04-061,9491,9541,9011,90621,1001,906
2021-04-051,9621,9621,9281,94916,4001,949
2021-04-021,9461,9501,9271,94510,1001,945
2021-04-011,9201,9431,9131,93517,3001,935
2021-03-311,9621,9621,9141,91423,3001,914
2021-03-302,0032,0161,9751,97827,0001,978
2021-03-292,0642,0812,0212,07237,4002,072
2021-03-262,0382,0522,0302,04015,4002,040
2021-03-252,0242,0392,0072,03813,3002,038
2021-03-242,0552,0611,9962,00424,3002,004
2021-03-232,1062,1112,0572,06418,5002,064
2021-03-222,1352,1352,0692,09326,2002,093
2021-03-192,0872,1372,0712,13541,0002,135
2021-03-182,0482,0872,0442,08730,9002,087
2021-03-172,0382,0442,0242,04418,2002,044
2021-03-162,0252,0412,0202,03822,1002,038
2021-03-151,9832,0251,9772,02528,4002,025
2021-03-122,0082,0081,9741,98326,7001,983
2021-03-112,0102,0182,0052,01421,1002,014
2021-03-101,9922,0141,9662,00734,3002,007
2021-03-091,9631,9921,9501,99224,8001,992
2021-03-081,9651,9661,9301,95322,6001,953
2021-03-051,9101,9491,8901,94835,4001,948
2021-03-041,9051,9051,8631,90518,5001,905
2021-03-031,8671,9051,8541,90521,9001,905
2021-03-021,8901,8901,8521,85721,1001,857
2021-03-011,8501,8851,8501,87619,3001,876
2021-02-261,8281,8671,8251,83228,8001,832
2021-02-251,8211,8411,8091,83419,1001,834
2021-02-241,8201,8201,7991,80314,2001,803
2021-02-221,8081,8231,8001,82213,6001,822
2021-02-191,8191,8191,7861,79322,2001,793
2021-02-181,8581,8581,8251,82914,7001,829
2021-02-171,8731,8731,8531,85918,9001,859
2021-02-161,8721,8801,8441,86118,6001,861
2021-02-151,8601,8711,8451,87125,3001,871
2021-02-121,8501,8561,8361,85225,7001,852
2021-02-101,8541,8601,8261,83121,5001,831
2021-02-091,8291,8651,8291,84835,2001,848
2021-02-081,7601,8251,7601,82559,8001,825
2021-02-051,7321,7551,7231,75417,7001,754
2021-02-041,7091,7291,7051,72914,0001,729
2021-02-031,6861,7101,6861,70616,8001,706
2021-02-021,6701,6861,6621,6869,7001,686
2021-02-011,6651,6901,6651,67014,3001,670
2021-01-291,6891,6891,6651,66515,8001,665
2021-01-281,6981,7001,6831,68929,3001,689
2021-01-271,6761,6981,6761,69813,3001,698
2021-01-261,6931,6931,6701,67618,9001,676
2021-01-251,6851,6931,6711,69321,8001,693
2021-01-221,6641,6701,6471,67028,1001,670
2021-01-211,6581,6591,6441,65932,9001,659
2021-01-201,6351,6411,6251,63641,1001,636
2021-01-191,6511,6591,6271,63530,3001,635
2021-01-181,6511,6571,6371,64912,1001,649
2021-01-151,6991,6991,6501,65628,0001,656
2021-01-141,7001,7091,6861,69919,3001,699
2021-01-131,6971,7001,6741,69815,2001,698
2021-01-121,6601,6971,6511,69737,3001,697
2021-01-081,6311,6541,6181,65432,7001,654
2021-01-071,6371,6401,6181,62723,2001,627
2021-01-061,6351,6351,6081,61817,1001,618
2021-01-051,6681,6681,6131,62029,7001,620
2021-01-041,6661,6691,6311,66921,0001,669

分割・併合履歴 : [2017-09-27]1株→0.5株