4218 ニチバン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	1,656	1,679	1,635	1,673	37,200	1,673
2020-11-26	1,666	1,670	1,655	1,661	12,500	1,661
2020-11-25	1,730	1,730	1,671	1,679	24,800	1,679
2020-11-24	1,756	1,766	1,712	1,714	19,900	1,714
2020-11-20	1,725	1,736	1,716	1,736	8,600	1,736
2020-11-19	1,720	1,736	1,714	1,718	13,200	1,718
2020-11-18	1,739	1,753	1,728	1,728	18,900	1,728
2020-11-17	1,772	1,772	1,737	1,751	16,800	1,751
2020-11-16	1,761	1,770	1,740	1,766	18,500	1,766
2020-11-13	1,778	1,778	1,736	1,746	18,900	1,746
2020-11-12	1,780	1,794	1,745	1,793	28,200	1,793
2020-11-11	1,748	1,785	1,724	1,780	52,800	1,780
2020-11-10	1,700	1,750	1,657	1,748	63,900	1,748
2020-11-09	1,699	1,699	1,650	1,664	36,900	1,664
2020-11-06	1,667	1,677	1,645	1,661	30,600	1,661
2020-11-05	1,683	1,691	1,661	1,667	50,700	1,667
2020-11-04	1,674	1,678	1,645	1,674	26,900	1,674
2020-11-02	1,649	1,668	1,645	1,664	24,900	1,664
2020-10-30	1,652	1,652	1,609	1,633	27,700	1,633
2020-10-29	1,664	1,670	1,651	1,660	13,400	1,660
2020-10-28	1,681	1,686	1,663	1,664	14,000	1,664
2020-10-27	1,670	1,687	1,644	1,681	36,700	1,681
2020-10-26	1,702	1,703	1,673	1,689	37,800	1,689
2020-10-23	1,656	1,673	1,645	1,662	12,200	1,662
2020-10-22	1,684	1,684	1,649	1,658	20,500	1,658
2020-10-21	1,678	1,687	1,671	1,685	15,200	1,685
2020-10-20	1,664	1,669	1,649	1,667	20,500	1,667
2020-10-19	1,646	1,664	1,638	1,664	25,900	1,664
2020-10-16	1,658	1,658	1,638	1,646	13,000	1,646
2020-10-15	1,670	1,673	1,643	1,656	20,400	1,656
2020-10-14	1,664	1,672	1,654	1,662	12,000	1,662
2020-10-13	1,664	1,680	1,655	1,667	16,000	1,667
2020-10-12	1,676	1,690	1,657	1,658	10,200	1,658
2020-10-09	1,660	1,682	1,645	1,680	26,900	1,680
2020-10-08	1,681	1,686	1,659	1,661	31,800	1,661
2020-10-07	1,679	1,692	1,654	1,689	23,100	1,689
2020-10-06	1,727	1,735	1,678	1,679	20,200	1,679
2020-10-05	1,669	1,727	1,658	1,720	61,800	1,720
2020-10-02	1,658	1,682	1,640	1,649	43,400	1,649
2020-09-30	1,705	1,705	1,644	1,644	59,500	1,644
2020-09-29	1,800	1,810	1,713	1,716	146,200	1,716
2020-09-28	1,785	1,825	1,780	1,822	259,400	1,822
2020-09-25	1,752	1,782	1,740	1,769	92,700	1,769
2020-09-24	1,765	1,765	1,732	1,738	48,600	1,738
2020-09-23	1,771	1,772	1,749	1,749	77,200	1,749
2020-09-18	1,747	1,800	1,747	1,799	99,600	1,799
2020-09-17	1,770	1,785	1,744	1,746	68,000	1,746
2020-09-16	1,757	1,788	1,747	1,779	70,300	1,779
2020-09-15	1,715	1,760	1,702	1,760	51,800	1,760
2020-09-14	1,700	1,728	1,700	1,728	47,100	1,728
2020-09-11	1,640	1,690	1,637	1,690	102,700	1,690
2020-09-10	1,679	1,679	1,628	1,634	40,400	1,634
2020-09-09	1,671	1,688	1,665	1,679	45,000	1,679
2020-09-08	1,640	1,690	1,640	1,690	42,700	1,690
2020-09-07	1,608	1,644	1,608	1,634	56,100	1,634
2020-09-04	1,580	1,617	1,580	1,608	63,300	1,608
2020-09-03	1,599	1,614	1,597	1,600	35,900	1,600
2020-09-02	1,570	1,588	1,564	1,587	21,700	1,587
2020-09-01	1,570	1,575	1,552	1,567	35,100	1,567
2020-08-31	1,558	1,599	1,546	1,577	36,700	1,577
2020-08-28	1,580	1,588	1,525	1,527	41,900	1,527
2020-08-27	1,561	1,594	1,561	1,570	23,200	1,570
2020-08-26	1,575	1,593	1,560	1,561	20,300	1,561
2020-08-25	1,553	1,572	1,534	1,567	35,600	1,567
2020-08-24	1,519	1,532	1,516	1,530	16,800	1,530
2020-08-21	1,515	1,519	1,505	1,519	11,100	1,519
2020-08-20	1,510	1,523	1,501	1,507	23,200	1,507
2020-08-19	1,542	1,542	1,503	1,504	28,900	1,504
2020-08-18	1,520	1,546	1,516	1,542	15,000	1,542
2020-08-17	1,554	1,554	1,519	1,523	15,700	1,523
2020-08-14	1,568	1,581	1,532	1,536	23,700	1,536
2020-08-13	1,558	1,570	1,517	1,570	41,800	1,570
2020-08-12	1,535	1,563	1,510	1,527	39,800	1,527
2020-08-11	1,535	1,574	1,502	1,526	81,100	1,526
2020-08-07	1,481	1,515	1,452	1,487	51,500	1,487
2020-08-06	1,518	1,518	1,468	1,507	19,100	1,507
2020-08-05	1,496	1,514	1,484	1,509	21,800	1,509
2020-08-04	1,500	1,518	1,492	1,507	18,600	1,507
2020-08-03	1,485	1,497	1,457	1,497	28,100	1,497
2020-07-31	1,494	1,494	1,452	1,463	26,400	1,463
2020-07-30	1,524	1,535	1,490	1,492	13,200	1,492
2020-07-29	1,532	1,537	1,504	1,511	9,500	1,511
2020-07-28	1,558	1,559	1,520	1,530	11,100	1,530
2020-07-27	1,552	1,559	1,501	1,558	34,400	1,558
2020-07-22	1,564	1,564	1,511	1,512	26,700	1,512
2020-07-21	1,534	1,567	1,499	1,564	36,000	1,564
2020-07-20	1,541	1,565	1,525	1,550	59,600	1,550
2020-07-17	1,514	1,534	1,497	1,526	101,000	1,526
2020-07-16	1,505	1,525	1,493	1,500	125,300	1,500
2020-07-15	1,499	1,516	1,490	1,500	61,300	1,500
2020-07-14	1,500	1,507	1,484	1,497	31,800	1,497
2020-07-13	1,500	1,533	1,488	1,500	100,100	1,500
2020-07-10	1,476	1,505	1,475	1,496	54,200	1,496
2020-07-09	1,475	1,498	1,463	1,476	23,500	1,476
2020-07-08	1,461	1,488	1,461	1,475	27,300	1,475
2020-07-07	1,474	1,474	1,450	1,461	10,900	1,461
2020-07-06	1,445	1,477	1,445	1,462	20,000	1,462
2020-07-03	1,455	1,458	1,421	1,425	19,200	1,425
2020-07-02	1,469	1,471	1,452	1,454	16,800	1,454
2020-07-01	1,475	1,486	1,453	1,457	25,100	1,457
2020-06-30	1,492	1,493	1,456	1,460	23,100	1,460
2020-06-29	1,467	1,484	1,456	1,483	18,100	1,483
2020-06-26	1,468	1,472	1,455	1,467	23,500	1,467
2020-06-25	1,450	1,468	1,437	1,468	24,500	1,468
2020-06-24	1,480	1,480	1,451	1,455	20,500	1,455
2020-06-23	1,493	1,496	1,461	1,465	32,800	1,465
2020-06-22	1,487	1,504	1,478	1,498	13,300	1,498
2020-06-19	1,492	1,501	1,473	1,478	29,900	1,478
2020-06-18	1,493	1,494	1,465	1,491	19,900	1,491
2020-06-17	1,494	1,498	1,461	1,495	28,400	1,495
2020-06-16	1,487	1,501	1,480	1,499	35,000	1,499
2020-06-15	1,460	1,485	1,450	1,468	32,500	1,468
2020-06-12	1,430	1,466	1,402	1,460	38,500	1,460
2020-06-11	1,501	1,501	1,451	1,451	48,300	1,451
2020-06-10	1,514	1,523	1,501	1,502	32,700	1,502
2020-06-09	1,514	1,519	1,498	1,511	49,500	1,511
2020-06-08	1,515	1,516	1,499	1,500	29,300	1,500
2020-06-05	1,518	1,518	1,498	1,500	48,400	1,500
2020-06-04	1,536	1,538	1,501	1,507	37,300	1,507
2020-06-03	1,537	1,537	1,515	1,535	32,400	1,535
2020-06-02	1,518	1,541	1,517	1,525	24,500	1,525
2020-06-01	1,514	1,522	1,497	1,517	34,000	1,517
2020-05-29	1,581	1,598	1,528	1,528	51,100	1,528
2020-05-28	1,515	1,624	1,513	1,617	62,700	1,617
2020-05-27	1,508	1,522	1,495	1,503	61,400	1,503
2020-05-26	1,518	1,521	1,495	1,508	38,600	1,508
2020-05-25	1,513	1,516	1,496	1,502	18,300	1,502
2020-05-22	1,509	1,509	1,481	1,501	32,800	1,501
2020-05-21	1,500	1,520	1,492	1,509	24,300	1,509
2020-05-20	1,500	1,508	1,473	1,492	55,300	1,492
2020-05-19	1,484	1,509	1,477	1,502	60,600	1,502
2020-05-18	1,450	1,470	1,450	1,461	52,300	1,461
2020-05-15	1,446	1,458	1,440	1,450	48,900	1,450
2020-05-14	1,450	1,450	1,439	1,445	19,200	1,445
2020-05-13	1,450	1,460	1,439	1,450	25,900	1,450
2020-05-12	1,460	1,470	1,452	1,461	29,900	1,461
2020-05-11	1,451	1,467	1,450	1,451	37,100	1,451
2020-05-08	1,456	1,470	1,438	1,450	26,800	1,450
2020-05-07	1,506	1,509	1,442	1,450	50,500	1,450
2020-05-01	1,517	1,528	1,500	1,526	19,300	1,526
2020-04-30	1,515	1,525	1,494	1,506	43,700	1,506
2020-04-28	1,499	1,505	1,491	1,499	19,700	1,499
2020-04-27	1,488	1,496	1,477	1,496	20,000	1,496
2020-04-24	1,448	1,477	1,437	1,477	22,800	1,477
2020-04-23	1,409	1,446	1,409	1,446	11,700	1,446
2020-04-22	1,408	1,423	1,396	1,403	22,900	1,403
2020-04-21	1,453	1,453	1,411	1,421	15,300	1,421
2020-04-20	1,461	1,469	1,441	1,453	13,100	1,453
2020-04-17	1,466	1,499	1,445	1,461	17,500	1,461
2020-04-16	1,422	1,469	1,422	1,461	17,800	1,461
2020-04-15	1,463	1,467	1,410	1,422	28,600	1,422
2020-04-14	1,479	1,485	1,452	1,468	20,400	1,468
2020-04-13	1,473	1,502	1,462	1,478	24,100	1,478
2020-04-10	1,496	1,513	1,459	1,500	19,600	1,500
2020-04-09	1,509	1,513	1,472	1,491	24,400	1,491
2020-04-08	1,480	1,525	1,470	1,509	41,200	1,509
2020-04-07	1,449	1,492	1,423	1,482	24,900	1,482
2020-04-06	1,361	1,421	1,351	1,415	24,000	1,415
2020-04-03	1,374	1,408	1,353	1,367	25,400	1,367
2020-04-02	1,425	1,446	1,391	1,395	28,600	1,395
2020-04-01	1,493	1,493	1,422	1,428	27,100	1,428
2020-03-31	1,511	1,531	1,471	1,496	37,000	1,496
2020-03-30	1,548	1,548	1,471	1,507	72,900	1,507
2020-03-27	1,555	1,586	1,553	1,586	77,000	1,586
2020-03-26	1,546	1,555	1,502	1,515	101,800	1,515
2020-03-25	1,594	1,594	1,507	1,547	49,400	1,547
2020-03-24	1,499	1,515	1,474	1,514	38,200	1,514
2020-03-23	1,443	1,492	1,378	1,470	59,700	1,470
2020-03-19	1,388	1,417	1,343	1,413	37,300	1,413
2020-03-18	1,286	1,409	1,286	1,328	59,100	1,328
2020-03-17	1,212	1,280	1,195	1,273	96,200	1,273
2020-03-16	1,243	1,270	1,237	1,239	94,200	1,239
2020-03-13	1,250	1,276	1,191	1,240	127,000	1,240
2020-03-12	1,373	1,388	1,334	1,350	88,700	1,350
2020-03-11	1,435	1,456	1,386	1,386	51,800	1,386
2020-03-10	1,420	1,458	1,355	1,448	56,400	1,448
2020-03-09	1,508	1,513	1,426	1,450	114,600	1,450
2020-03-06	1,554	1,563	1,540	1,544	34,700	1,544
2020-03-05	1,577	1,600	1,571	1,571	43,900	1,571
2020-03-04	1,570	1,587	1,558	1,575	34,800	1,575
2020-03-03	1,580	1,621	1,580	1,594	59,200	1,594
2020-03-02	1,505	1,606	1,504	1,575	56,100	1,575
2020-02-28	1,572	1,573	1,523	1,528	94,900	1,528
2020-02-27	1,637	1,645	1,622	1,626	90,900	1,626
2020-02-26	1,640	1,646	1,630	1,637	64,300	1,637
2020-02-25	1,649	1,664	1,641	1,648	86,700	1,648
2020-02-21	1,667	1,689	1,666	1,675	33,800	1,675
2020-02-20	1,676	1,689	1,668	1,680	34,800	1,680
2020-02-19	1,685	1,695	1,655	1,655	34,500	1,655
2020-02-18	1,668	1,685	1,657	1,685	29,500	1,685
2020-02-17	1,679	1,695	1,661	1,672	22,200	1,672
2020-02-14	1,681	1,696	1,671	1,696	29,400	1,696
2020-02-13	1,665	1,689	1,657	1,681	37,200	1,681
2020-02-12	1,690	1,690	1,658	1,674	81,300	1,674
2020-02-10	1,780	1,796	1,636	1,677	164,900	1,677
2020-02-07	1,799	1,799	1,764	1,782	20,900	1,782
2020-02-06	1,793	1,806	1,787	1,801	24,800	1,801
2020-02-05	1,764	1,777	1,754	1,767	16,700	1,767
2020-02-04	1,710	1,758	1,710	1,749	25,400	1,749
2020-02-03	1,709	1,727	1,705	1,718	31,400	1,718
2020-01-31	1,706	1,743	1,706	1,739	28,200	1,739
2020-01-30	1,740	1,740	1,680	1,698	45,500	1,698
2020-01-29	1,723	1,767	1,722	1,762	31,600	1,762
2020-01-28	1,698	1,733	1,682	1,725	56,600	1,725
2020-01-27	1,733	1,742	1,717	1,730	26,200	1,730
2020-01-24	1,810	1,813	1,758	1,769	84,600	1,769
2020-01-23	1,806	1,844	1,806	1,825	104,100	1,825
2020-01-22	1,801	1,814	1,781	1,804	79,500	1,804
2020-01-21	1,837	1,842	1,805	1,821	45,000	1,821
2020-01-20	1,837	1,866	1,836	1,837	17,600	1,837
2020-01-17	1,836	1,862	1,822	1,845	31,700	1,845
2020-01-16	1,862	1,864	1,825	1,829	21,100	1,829
2020-01-15	1,849	1,864	1,838	1,861	25,800	1,861
2020-01-14	1,870	1,889	1,839	1,847	29,300	1,847
2020-01-10	1,856	1,878	1,846	1,867	26,700	1,867
2020-01-09	1,850	1,860	1,837	1,859	15,500	1,859
2020-01-08	1,851	1,851	1,790	1,836	64,200	1,836
2020-01-07	1,813	1,879	1,813	1,869	44,000	1,869
2020-01-06	1,830	1,833	1,801	1,816	67,000	1,816

分割・併合履歴： [2017-09-27]1株→0.5株