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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,889 | 1,896 | 1,870 | 1,870 | 9,800 | 1,870 |
| 2024-07-25 | 1,910 | 1,919 | 1,884 | 1,885 | 20,900 | 1,885 |
| 2024-07-24 | 1,928 | 1,940 | 1,910 | 1,912 | 16,700 | 1,912 |
| 2024-07-23 | 1,928 | 1,936 | 1,921 | 1,928 | 9,500 | 1,928 |
| 2024-07-22 | 1,953 | 1,953 | 1,916 | 1,918 | 31,700 | 1,918 |
| 2024-07-19 | 1,937 | 1,950 | 1,930 | 1,947 | 15,800 | 1,947 |
| 2024-07-18 | 1,922 | 1,950 | 1,922 | 1,937 | 12,400 | 1,937 |
| 2024-07-17 | 1,913 | 1,931 | 1,913 | 1,923 | 12,100 | 1,923 |
| 2024-07-16 | 1,907 | 1,923 | 1,907 | 1,910 | 10,900 | 1,910 |
| 2024-07-12 | 1,904 | 1,930 | 1,904 | 1,907 | 8,400 | 1,907 |
| 2024-07-11 | 1,920 | 1,929 | 1,900 | 1,904 | 12,500 | 1,904 |
| 2024-07-10 | 1,911 | 1,914 | 1,896 | 1,902 | 16,600 | 1,902 |
| 2024-07-09 | 1,900 | 1,926 | 1,880 | 1,911 | 20,000 | 1,911 |
| 2024-07-08 | 1,900 | 1,949 | 1,894 | 1,930 | 39,400 | 1,930 |
| 2024-07-05 | 1,899 | 1,899 | 1,875 | 1,877 | 9,600 | 1,877 |
| 2024-07-04 | 1,889 | 1,899 | 1,885 | 1,899 | 10,800 | 1,899 |
| 2024-07-03 | 1,890 | 1,900 | 1,890 | 1,890 | 9,500 | 1,890 |
| 2024-07-02 | 1,905 | 1,910 | 1,890 | 1,890 | 13,900 | 1,890 |
| 2024-07-01 | 1,927 | 1,932 | 1,896 | 1,906 | 16,900 | 1,906 |
| 2024-06-28 | 1,958 | 1,958 | 1,905 | 1,923 | 19,900 | 1,923 |
| 2024-06-27 | 1,964 | 1,970 | 1,934 | 1,957 | 16,600 | 1,957 |
| 2024-06-26 | 1,948 | 1,969 | 1,920 | 1,964 | 45,800 | 1,964 |
| 2024-06-25 | 1,923 | 1,948 | 1,923 | 1,948 | 32,800 | 1,948 |
| 2024-06-24 | 1,896 | 1,900 | 1,876 | 1,897 | 25,200 | 1,897 |
| 2024-06-21 | 1,909 | 1,919 | 1,889 | 1,890 | 17,700 | 1,890 |
| 2024-06-20 | 1,914 | 1,917 | 1,888 | 1,900 | 16,100 | 1,900 |
| 2024-06-19 | 1,891 | 1,912 | 1,891 | 1,912 | 18,900 | 1,912 |
| 2024-06-18 | 1,893 | 1,906 | 1,889 | 1,891 | 20,800 | 1,891 |
| 2024-06-17 | 1,873 | 1,888 | 1,867 | 1,880 | 25,200 | 1,880 |
| 2024-06-14 | 1,835 | 1,872 | 1,830 | 1,871 | 26,700 | 1,871 |
| 2024-06-13 | 1,847 | 1,847 | 1,820 | 1,841 | 26,700 | 1,841 |
| 2024-06-12 | 1,850 | 1,862 | 1,837 | 1,857 | 26,900 | 1,857 |
| 2024-06-11 | 1,830 | 1,833 | 1,823 | 1,829 | 13,700 | 1,829 |
| 2024-06-10 | 1,800 | 1,827 | 1,785 | 1,825 | 35,200 | 1,825 |
| 2024-06-07 | 1,810 | 1,810 | 1,785 | 1,785 | 14,500 | 1,785 |
| 2024-06-06 | 1,802 | 1,804 | 1,785 | 1,800 | 16,700 | 1,800 |
| 2024-06-05 | 1,811 | 1,811 | 1,793 | 1,802 | 15,300 | 1,802 |
| 2024-06-04 | 1,796 | 1,816 | 1,795 | 1,811 | 15,600 | 1,811 |
| 2024-06-03 | 1,795 | 1,807 | 1,790 | 1,796 | 18,200 | 1,796 |
| 2024-05-31 | 1,779 | 1,789 | 1,777 | 1,787 | 15,800 | 1,787 |
| 2024-05-30 | 1,753 | 1,774 | 1,748 | 1,774 | 17,500 | 1,774 |
| 2024-05-29 | 1,785 | 1,788 | 1,754 | 1,754 | 18,600 | 1,754 |
| 2024-05-28 | 1,790 | 1,791 | 1,781 | 1,785 | 11,600 | 1,785 |
| 2024-05-27 | 1,787 | 1,789 | 1,777 | 1,785 | 12,500 | 1,785 |
| 2024-05-24 | 1,777 | 1,780 | 1,769 | 1,780 | 9,900 | 1,780 |
| 2024-05-23 | 1,775 | 1,785 | 1,765 | 1,785 | 12,100 | 1,785 |
| 2024-05-22 | 1,786 | 1,786 | 1,765 | 1,774 | 24,300 | 1,774 |
| 2024-05-21 | 1,785 | 1,791 | 1,781 | 1,787 | 15,100 | 1,787 |
| 2024-05-20 | 1,766 | 1,785 | 1,764 | 1,775 | 26,400 | 1,775 |
| 2024-05-17 | 1,757 | 1,767 | 1,742 | 1,767 | 12,700 | 1,767 |
| 2024-05-16 | 1,753 | 1,764 | 1,740 | 1,757 | 24,600 | 1,757 |
| 2024-05-15 | 1,770 | 1,770 | 1,742 | 1,746 | 44,300 | 1,746 |
| 2024-05-14 | 1,779 | 1,784 | 1,752 | 1,765 | 68,400 | 1,765 |
| 2024-05-13 | 1,861 | 1,997 | 1,777 | 1,777 | 245,100 | 1,777 |
| 2024-05-10 | 1,865 | 1,868 | 1,848 | 1,857 | 19,500 | 1,857 |
| 2024-05-09 | 1,855 | 1,880 | 1,855 | 1,865 | 14,100 | 1,865 |
| 2024-05-08 | 1,865 | 1,868 | 1,856 | 1,858 | 20,300 | 1,858 |
| 2024-05-07 | 1,882 | 1,882 | 1,864 | 1,865 | 15,600 | 1,865 |
| 2024-05-02 | 1,903 | 1,903 | 1,887 | 1,887 | 10,400 | 1,887 |
| 2024-05-01 | 1,903 | 1,913 | 1,896 | 1,904 | 12,600 | 1,904 |
| 2024-04-30 | 1,920 | 1,920 | 1,901 | 1,912 | 14,600 | 1,912 |
| 2024-04-26 | 1,890 | 1,910 | 1,869 | 1,906 | 18,300 | 1,906 |
| 2024-04-25 | 1,921 | 1,921 | 1,895 | 1,895 | 14,600 | 1,895 |
| 2024-04-24 | 1,910 | 1,928 | 1,905 | 1,918 | 12,300 | 1,918 |
| 2024-04-23 | 1,927 | 1,929 | 1,905 | 1,910 | 13,400 | 1,910 |
| 2024-04-22 | 1,947 | 1,947 | 1,907 | 1,927 | 25,800 | 1,927 |
| 2024-04-19 | 1,963 | 1,963 | 1,890 | 1,919 | 32,000 | 1,919 |
| 2024-04-18 | 1,963 | 1,974 | 1,963 | 1,966 | 5,500 | 1,966 |
| 2024-04-17 | 1,968 | 1,970 | 1,955 | 1,958 | 22,300 | 1,958 |
| 2024-04-16 | 1,971 | 1,980 | 1,970 | 1,970 | 19,500 | 1,970 |
| 2024-04-15 | 1,968 | 1,984 | 1,968 | 1,982 | 11,400 | 1,982 |
| 2024-04-12 | 1,989 | 1,989 | 1,978 | 1,982 | 9,900 | 1,982 |
| 2024-04-11 | 1,972 | 1,987 | 1,970 | 1,987 | 15,500 | 1,987 |
| 2024-04-10 | 1,985 | 1,992 | 1,976 | 1,978 | 16,800 | 1,978 |
| 2024-04-09 | 1,982 | 1,988 | 1,970 | 1,988 | 19,400 | 1,988 |
| 2024-04-08 | 1,978 | 1,988 | 1,975 | 1,988 | 13,500 | 1,988 |
| 2024-04-05 | 1,958 | 1,987 | 1,947 | 1,975 | 23,600 | 1,975 |
| 2024-04-04 | 1,969 | 1,969 | 1,954 | 1,959 | 18,000 | 1,959 |
| 2024-04-03 | 1,967 | 1,989 | 1,954 | 1,983 | 22,000 | 1,983 |
| 2024-04-02 | 1,960 | 1,978 | 1,960 | 1,977 | 22,500 | 1,977 |
| 2024-04-01 | 1,988 | 1,992 | 1,975 | 1,975 | 19,100 | 1,975 |
| 2024-03-29 | 1,955 | 1,984 | 1,955 | 1,984 | 21,000 | 1,984 |
| 2024-03-28 | 1,969 | 1,982 | 1,942 | 1,952 | 37,200 | 1,952 |
| 2024-03-27 | 1,985 | 1,997 | 1,981 | 1,990 | 44,600 | 1,990 |
| 2024-03-26 | 1,980 | 1,987 | 1,976 | 1,985 | 22,900 | 1,985 |
| 2024-03-25 | 1,952 | 1,980 | 1,952 | 1,978 | 51,600 | 1,978 |
| 2024-03-22 | 1,930 | 1,952 | 1,928 | 1,952 | 34,900 | 1,952 |
| 2024-03-21 | 1,940 | 1,940 | 1,917 | 1,928 | 30,600 | 1,928 |
| 2024-03-19 | 1,928 | 1,940 | 1,920 | 1,937 | 27,900 | 1,937 |
| 2024-03-18 | 1,946 | 1,946 | 1,928 | 1,928 | 30,400 | 1,928 |
| 2024-03-15 | 1,920 | 1,947 | 1,903 | 1,947 | 79,900 | 1,947 |
| 2024-03-14 | 1,910 | 1,932 | 1,904 | 1,932 | 28,600 | 1,932 |
| 2024-03-13 | 1,909 | 1,914 | 1,894 | 1,904 | 18,800 | 1,904 |
| 2024-03-12 | 1,890 | 1,902 | 1,878 | 1,902 | 20,100 | 1,902 |
| 2024-03-11 | 1,904 | 1,907 | 1,890 | 1,901 | 21,300 | 1,901 |
| 2024-03-08 | 1,876 | 1,907 | 1,875 | 1,907 | 50,200 | 1,907 |
| 2024-03-07 | 1,876 | 1,888 | 1,868 | 1,877 | 36,200 | 1,877 |
| 2024-03-06 | 1,871 | 1,886 | 1,871 | 1,880 | 49,800 | 1,880 |
| 2024-03-05 | 1,876 | 1,892 | 1,870 | 1,888 | 29,200 | 1,888 |
| 2024-03-04 | 1,900 | 1,900 | 1,881 | 1,890 | 47,500 | 1,890 |
| 2024-03-01 | 1,897 | 1,897 | 1,870 | 1,884 | 27,000 | 1,884 |
| 2024-02-29 | 1,880 | 1,897 | 1,865 | 1,892 | 25,800 | 1,892 |
| 2024-02-28 | 1,877 | 1,888 | 1,876 | 1,882 | 27,200 | 1,882 |
| 2024-02-27 | 1,852 | 1,877 | 1,852 | 1,877 | 30,700 | 1,877 |
| 2024-02-26 | 1,849 | 1,864 | 1,849 | 1,856 | 32,900 | 1,856 |
| 2024-02-22 | 1,840 | 1,843 | 1,830 | 1,842 | 30,300 | 1,842 |
| 2024-02-21 | 1,848 | 1,857 | 1,830 | 1,845 | 30,700 | 1,845 |
| 2024-02-20 | 1,871 | 1,871 | 1,853 | 1,857 | 25,400 | 1,857 |
| 2024-02-19 | 1,857 | 1,871 | 1,850 | 1,871 | 21,300 | 1,871 |
| 2024-02-16 | 1,835 | 1,859 | 1,835 | 1,852 | 39,800 | 1,852 |
| 2024-02-15 | 1,868 | 1,869 | 1,823 | 1,824 | 41,800 | 1,824 |
| 2024-02-14 | 1,845 | 1,875 | 1,835 | 1,869 | 78,600 | 1,869 |
| 2024-02-13 | 1,830 | 1,856 | 1,830 | 1,845 | 60,100 | 1,845 |
| 2024-02-09 | 1,825 | 1,841 | 1,804 | 1,820 | 58,200 | 1,820 |
| 2024-02-08 | 1,769 | 1,848 | 1,752 | 1,826 | 130,800 | 1,826 |
| 2024-02-07 | 1,758 | 1,768 | 1,758 | 1,762 | 37,900 | 1,762 |
| 2024-02-06 | 1,755 | 1,760 | 1,750 | 1,754 | 28,600 | 1,754 |
| 2024-02-05 | 1,751 | 1,760 | 1,751 | 1,754 | 28,500 | 1,754 |
| 2024-02-02 | 1,745 | 1,760 | 1,741 | 1,751 | 26,300 | 1,751 |
| 2024-02-01 | 1,744 | 1,749 | 1,730 | 1,744 | 35,700 | 1,744 |
| 2024-01-31 | 1,734 | 1,741 | 1,728 | 1,740 | 27,600 | 1,740 |
| 2024-01-30 | 1,740 | 1,741 | 1,732 | 1,734 | 26,600 | 1,734 |
| 2024-01-29 | 1,731 | 1,740 | 1,731 | 1,737 | 20,300 | 1,737 |
| 2024-01-26 | 1,739 | 1,739 | 1,728 | 1,728 | 28,700 | 1,728 |
| 2024-01-25 | 1,734 | 1,739 | 1,732 | 1,739 | 21,000 | 1,739 |
| 2024-01-24 | 1,746 | 1,748 | 1,733 | 1,736 | 29,700 | 1,736 |
| 2024-01-23 | 1,751 | 1,758 | 1,744 | 1,744 | 22,000 | 1,744 |
| 2024-01-22 | 1,757 | 1,762 | 1,751 | 1,751 | 24,800 | 1,751 |
| 2024-01-19 | 1,746 | 1,750 | 1,744 | 1,744 | 15,000 | 1,744 |
| 2024-01-18 | 1,743 | 1,750 | 1,740 | 1,746 | 13,200 | 1,746 |
| 2024-01-17 | 1,749 | 1,769 | 1,745 | 1,745 | 15,600 | 1,745 |
| 2024-01-16 | 1,786 | 1,789 | 1,747 | 1,747 | 50,600 | 1,747 |
| 2024-01-15 | 1,778 | 1,789 | 1,777 | 1,786 | 22,300 | 1,786 |
| 2024-01-12 | 1,780 | 1,788 | 1,776 | 1,778 | 28,900 | 1,778 |
| 2024-01-11 | 1,774 | 1,780 | 1,771 | 1,778 | 21,300 | 1,778 |
| 2024-01-10 | 1,775 | 1,785 | 1,773 | 1,774 | 22,800 | 1,774 |
| 2024-01-09 | 1,760 | 1,775 | 1,760 | 1,775 | 30,400 | 1,775 |
| 2024-01-05 | 1,744 | 1,755 | 1,743 | 1,755 | 26,700 | 1,755 |
| 2024-01-04 | 1,731 | 1,745 | 1,718 | 1,741 | 28,600 | 1,741 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
