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
2021-04-201,8501,8641,8391,84018,6001,840
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