4218 ニチバン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-101,9281,9411,9261,9358,6001,935
2024-10-091,9181,9361,9101,9286,9001,928
2024-10-081,9101,9221,9071,9188,0001,918
2024-10-071,9221,9221,9081,92013,3001,920
2024-10-041,9321,9321,9131,92012,7001,920
2024-10-031,9361,9361,9201,9329,3001,932
2024-10-021,9091,9321,9071,91115,0001,911
2024-10-011,9201,9291,9061,92813,2001,928
2024-09-301,9561,9571,9101,91017,4001,910
2024-09-271,9891,9891,9491,96642,8001,966
2024-09-261,9501,9971,9501,98979,0001,989
2024-09-251,9481,9741,9481,97338,2001,973
2024-09-241,9471,9551,9291,95434,5001,954
2024-09-201,9521,9641,8951,94052,6001,940
2024-09-191,9561,9561,9251,93530,3001,935
2024-09-181,9521,9531,9201,94315,9001,943
2024-09-171,9271,9391,9011,92825,5001,928
2024-09-131,9341,9391,9091,91423,9001,914
2024-09-121,9551,9591,9221,93215,7001,932
2024-09-111,9391,9591,9071,92521,4001,925
2024-09-101,9441,9511,9311,93912,3001,939
2024-09-091,9281,9511,9181,94721,4001,947
2024-09-061,9671,9691,9421,95713,8001,957
2024-09-051,9451,9881,9451,96812,1001,968
2024-09-041,9591,9721,9441,94513,5001,945
2024-09-031,9551,9781,9551,97810,0001,978
2024-09-021,9861,9861,9401,95718,0001,957
2024-08-301,9902,0051,9711,97114,8001,971
2024-08-292,0002,0121,9801,98518,5001,985
2024-08-282,0372,0372,0002,02914,5002,029
2024-08-272,0122,0642,0052,05543,3002,055
2024-08-261,9822,0211,9792,00939,8002,009
2024-08-231,9601,9721,9541,97214,5001,972
2024-08-221,9331,9661,9331,96615,4001,966
2024-08-211,9201,9401,9201,93013,3001,930
2024-08-201,9071,9351,9071,92917,9001,929
2024-08-191,8971,9121,8891,89120,0001,891
2024-08-161,8631,8971,8561,89713,8001,897
2024-08-151,8371,8571,8371,84511,9001,845
2024-08-141,8201,8541,8201,83720,5001,837
2024-08-131,8251,8421,8101,82812,4001,828
2024-08-091,8371,8671,7921,82032,2001,820
2024-08-081,7781,8881,7701,83735,7001,837
2024-08-071,7801,8501,7691,80318,1001,803
2024-08-061,7491,8091,7491,77722,1001,777
2024-08-051,7571,7871,6881,70929,5001,709
2024-08-021,8341,8371,7971,79722,1001,797
2024-08-011,9261,9261,8591,86527,8001,865
2024-07-311,8981,9321,8981,92816,0001,928
2024-07-301,9011,9051,8861,89711,0001,897
2024-07-291,8751,9121,8751,9127,9001,912
2024-07-261,8891,8961,8701,8709,8001,870
2024-07-251,9101,9191,8841,88520,9001,885
2024-07-241,9281,9401,9101,91216,7001,912
2024-07-231,9281,9361,9211,9289,5001,928
2024-07-221,9531,9531,9161,91831,7001,918
2024-07-191,9371,9501,9301,94715,8001,947
2024-07-181,9221,9501,9221,93712,4001,937
2024-07-171,9131,9311,9131,92312,1001,923
2024-07-161,9071,9231,9071,91010,9001,910
2024-07-121,9041,9301,9041,9078,4001,907
2024-07-111,9201,9291,9001,90412,5001,904
2024-07-101,9111,9141,8961,90216,6001,902
2024-07-091,9001,9261,8801,91120,0001,911
2024-07-081,9001,9491,8941,93039,4001,930
2024-07-051,8991,8991,8751,8779,6001,877
2024-07-041,8891,8991,8851,89910,8001,899
2024-07-031,8901,9001,8901,8909,5001,890
2024-07-021,9051,9101,8901,89013,9001,890
2024-07-011,9271,9321,8961,90616,9001,906
2024-06-281,9581,9581,9051,92319,9001,923
2024-06-271,9641,9701,9341,95716,6001,957
2024-06-261,9481,9691,9201,96445,8001,964
2024-06-251,9231,9481,9231,94832,8001,948
2024-06-241,8961,9001,8761,89725,2001,897
2024-06-211,9091,9191,8891,89017,7001,890
2024-06-201,9141,9171,8881,90016,1001,900
2024-06-191,8911,9121,8911,91218,9001,912
2024-06-181,8931,9061,8891,89120,8001,891
2024-06-171,8731,8881,8671,88025,2001,880
2024-06-141,8351,8721,8301,87126,7001,871
2024-06-131,8471,8471,8201,84126,7001,841
2024-06-121,8501,8621,8371,85726,9001,857
2024-06-111,8301,8331,8231,82913,7001,829
2024-06-101,8001,8271,7851,82535,2001,825
2024-06-071,8101,8101,7851,78514,5001,785
2024-06-061,8021,8041,7851,80016,7001,800
2024-06-051,8111,8111,7931,80215,3001,802
2024-06-041,7961,8161,7951,81115,6001,811
2024-06-031,7951,8071,7901,79618,2001,796
2024-05-311,7791,7891,7771,78715,8001,787
2024-05-301,7531,7741,7481,77417,5001,774
2024-05-291,7851,7881,7541,75418,6001,754
2024-05-281,7901,7911,7811,78511,6001,785
2024-05-271,7871,7891,7771,78512,5001,785
2024-05-241,7771,7801,7691,7809,9001,780
2024-05-231,7751,7851,7651,78512,1001,785
2024-05-221,7861,7861,7651,77424,3001,774
2024-05-211,7851,7911,7811,78715,1001,787
2024-05-201,7661,7851,7641,77526,4001,775
2024-05-171,7571,7671,7421,76712,7001,767
2024-05-161,7531,7641,7401,75724,6001,757
2024-05-151,7701,7701,7421,74644,3001,746
2024-05-141,7791,7841,7521,76568,4001,765
2024-05-131,8611,9971,7771,777245,1001,777
2024-05-101,8651,8681,8481,85719,5001,857
2024-05-091,8551,8801,8551,86514,1001,865
2024-05-081,8651,8681,8561,85820,3001,858
2024-05-071,8821,8821,8641,86515,6001,865
2024-05-021,9031,9031,8871,88710,4001,887
2024-05-011,9031,9131,8961,90412,6001,904
2024-04-301,9201,9201,9011,91214,6001,912
2024-04-261,8901,9101,8691,90618,3001,906
2024-04-251,9211,9211,8951,89514,6001,895
2024-04-241,9101,9281,9051,91812,3001,918
2024-04-231,9271,9291,9051,91013,4001,910
2024-04-221,9471,9471,9071,92725,8001,927
2024-04-191,9631,9631,8901,91932,0001,919
2024-04-181,9631,9741,9631,9665,5001,966
2024-04-171,9681,9701,9551,95822,3001,958
2024-04-161,9711,9801,9701,97019,5001,970
2024-04-151,9681,9841,9681,98211,4001,982
2024-04-121,9891,9891,9781,9829,9001,982
2024-04-111,9721,9871,9701,98715,5001,987
2024-04-101,9851,9921,9761,97816,8001,978
2024-04-091,9821,9881,9701,98819,4001,988
2024-04-081,9781,9881,9751,98813,5001,988
2024-04-051,9581,9871,9471,97523,6001,975
2024-04-041,9691,9691,9541,95918,0001,959
2024-04-031,9671,9891,9541,98322,0001,983
2024-04-021,9601,9781,9601,97722,5001,977
2024-04-011,9881,9921,9751,97519,1001,975
2024-03-291,9551,9841,9551,98421,0001,984
2024-03-281,9691,9821,9421,95237,2001,952
2024-03-271,9851,9971,9811,99044,6001,990
2024-03-261,9801,9871,9761,98522,9001,985
2024-03-251,9521,9801,9521,97851,6001,978
2024-03-221,9301,9521,9281,95234,9001,952
2024-03-211,9401,9401,9171,92830,6001,928
2024-03-191,9281,9401,9201,93727,9001,937
2024-03-181,9461,9461,9281,92830,4001,928
2024-03-151,9201,9471,9031,94779,9001,947
2024-03-141,9101,9321,9041,93228,6001,932
2024-03-131,9091,9141,8941,90418,8001,904
2024-03-121,8901,9021,8781,90220,1001,902
2024-03-111,9041,9071,8901,90121,3001,901
2024-03-081,8761,9071,8751,90750,2001,907
2024-03-071,8761,8881,8681,87736,2001,877
2024-03-061,8711,8861,8711,88049,8001,880
2024-03-051,8761,8921,8701,88829,2001,888
2024-03-041,9001,9001,8811,89047,5001,890
2024-03-011,8971,8971,8701,88427,0001,884
2024-02-291,8801,8971,8651,89225,8001,892
2024-02-281,8771,8881,8761,88227,2001,882
2024-02-271,8521,8771,8521,87730,7001,877
2024-02-261,8491,8641,8491,85632,9001,856
2024-02-221,8401,8431,8301,84230,3001,842
2024-02-211,8481,8571,8301,84530,7001,845
2024-02-201,8711,8711,8531,85725,4001,857
2024-02-191,8571,8711,8501,87121,3001,871
2024-02-161,8351,8591,8351,85239,8001,852
2024-02-151,8681,8691,8231,82441,8001,824
2024-02-141,8451,8751,8351,86978,6001,869
2024-02-131,8301,8561,8301,84560,1001,845
2024-02-091,8251,8411,8041,82058,2001,820
2024-02-081,7691,8481,7521,826130,8001,826
2024-02-071,7581,7681,7581,76237,9001,762
2024-02-061,7551,7601,7501,75428,6001,754
2024-02-051,7511,7601,7511,75428,5001,754
2024-02-021,7451,7601,7411,75126,3001,751
2024-02-011,7441,7491,7301,74435,7001,744
2024-01-311,7341,7411,7281,74027,6001,740
2024-01-301,7401,7411,7321,73426,6001,734
2024-01-291,7311,7401,7311,73720,3001,737
2024-01-261,7391,7391,7281,72828,7001,728
2024-01-251,7341,7391,7321,73921,0001,739
2024-01-241,7461,7481,7331,73629,7001,736
2024-01-231,7511,7581,7441,74422,0001,744
2024-01-221,7571,7621,7511,75124,8001,751
2024-01-191,7461,7501,7441,74415,0001,744
2024-01-181,7431,7501,7401,74613,2001,746
2024-01-171,7491,7691,7451,74515,6001,745
2024-01-161,7861,7891,7471,74750,6001,747
2024-01-151,7781,7891,7771,78622,3001,786
2024-01-121,7801,7881,7761,77828,9001,778
2024-01-111,7741,7801,7711,77821,3001,778
2024-01-101,7751,7851,7731,77422,8001,774
2024-01-091,7601,7751,7601,77530,4001,775
2024-01-051,7441,7551,7431,75526,7001,755
2024-01-041,7311,7451,7181,74128,6001,741

分割・併合履歴 : [2017-09-27]1株→0.5株