4218 ニチバン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,895 | 1,896 | 1,878 | 1,890 | 13,900 | 1,890 |
| 2025-07-07 | 1,911 | 1,911 | 1,889 | 1,889 | 10,400 | 1,889 |
| 2025-07-04 | 1,918 | 1,918 | 1,902 | 1,902 | 6,500 | 1,902 |
| 2025-07-03 | 1,905 | 1,912 | 1,899 | 1,903 | 13,400 | 1,903 |
| 2025-07-02 | 1,917 | 1,929 | 1,910 | 1,910 | 12,500 | 1,910 |
| 2025-07-01 | 1,930 | 1,932 | 1,913 | 1,913 | 14,100 | 1,913 |
| 2025-06-30 | 1,971 | 1,974 | 1,935 | 1,935 | 15,500 | 1,935 |
| 2025-06-27 | 1,945 | 1,966 | 1,945 | 1,963 | 10,100 | 1,963 |
| 2025-06-26 | 1,932 | 1,948 | 1,929 | 1,948 | 9,100 | 1,948 |
| 2025-06-25 | 1,950 | 1,951 | 1,920 | 1,932 | 16,000 | 1,932 |
| 2025-06-24 | 1,944 | 1,948 | 1,930 | 1,931 | 4,200 | 1,931 |
| 2025-06-23 | 1,912 | 1,938 | 1,912 | 1,914 | 11,100 | 1,914 |
| 2025-06-20 | 1,962 | 1,969 | 1,911 | 1,911 | 42,500 | 1,911 |
| 2025-06-19 | 1,974 | 1,974 | 1,953 | 1,972 | 6,000 | 1,972 |
| 2025-06-18 | 1,952 | 1,971 | 1,952 | 1,961 | 5,500 | 1,961 |
| 2025-06-17 | 1,968 | 1,970 | 1,951 | 1,952 | 6,200 | 1,952 |
| 2025-06-16 | 1,950 | 1,971 | 1,949 | 1,963 | 7,700 | 1,963 |
| 2025-06-13 | 1,952 | 1,952 | 1,934 | 1,942 | 12,500 | 1,942 |
| 2025-06-12 | 1,960 | 1,960 | 1,944 | 1,952 | 8,100 | 1,952 |
| 2025-06-11 | 1,934 | 1,954 | 1,934 | 1,946 | 7,900 | 1,946 |
| 2025-06-10 | 1,943 | 1,956 | 1,935 | 1,935 | 8,000 | 1,935 |
| 2025-06-09 | 1,972 | 1,982 | 1,938 | 1,950 | 32,700 | 1,950 |
| 2025-06-06 | 1,984 | 1,992 | 1,973 | 1,987 | 5,300 | 1,987 |
| 2025-06-05 | 1,970 | 1,993 | 1,970 | 1,971 | 11,200 | 1,971 |
| 2025-06-04 | 1,967 | 1,991 | 1,957 | 1,969 | 14,600 | 1,969 |
| 2025-06-03 | 1,964 | 1,979 | 1,962 | 1,967 | 11,100 | 1,967 |
| 2025-06-02 | 1,968 | 1,970 | 1,959 | 1,969 | 12,300 | 1,969 |
| 2025-05-30 | 1,952 | 1,970 | 1,944 | 1,968 | 9,800 | 1,968 |
| 2025-05-29 | 1,977 | 1,977 | 1,943 | 1,952 | 22,400 | 1,952 |
| 2025-05-28 | 1,980 | 1,980 | 1,950 | 1,952 | 12,100 | 1,952 |
| 2025-05-27 | 1,948 | 1,973 | 1,948 | 1,963 | 5,300 | 1,963 |
| 2025-05-26 | 1,942 | 1,955 | 1,941 | 1,950 | 8,800 | 1,950 |
| 2025-05-23 | 1,932 | 1,950 | 1,929 | 1,942 | 5,900 | 1,942 |
| 2025-05-22 | 1,940 | 1,940 | 1,923 | 1,923 | 10,200 | 1,923 |
| 2025-05-21 | 1,938 | 1,956 | 1,933 | 1,940 | 9,100 | 1,940 |
| 2025-05-20 | 1,948 | 1,985 | 1,933 | 1,945 | 17,000 | 1,945 |
| 2025-05-19 | 1,947 | 1,960 | 1,935 | 1,947 | 9,600 | 1,947 |
| 2025-05-16 | 1,951 | 1,968 | 1,932 | 1,945 | 17,400 | 1,945 |
| 2025-05-15 | 1,950 | 1,962 | 1,942 | 1,942 | 8,800 | 1,942 |
| 2025-05-14 | 1,977 | 1,978 | 1,943 | 1,952 | 18,000 | 1,952 |
| 2025-05-13 | 2,008 | 2,008 | 1,978 | 1,978 | 9,000 | 1,978 |
| 2025-05-12 | 2,007 | 2,020 | 1,978 | 1,997 | 12,400 | 1,997 |
| 2025-05-09 | 2,025 | 2,084 | 1,945 | 2,003 | 53,400 | 2,003 |
| 2025-05-08 | 2,010 | 2,024 | 1,964 | 2,023 | 11,700 | 2,023 |
| 2025-05-07 | 2,016 | 2,063 | 1,996 | 2,005 | 21,100 | 2,005 |
| 2025-05-02 | 2,035 | 2,092 | 1,985 | 2,016 | 54,700 | 2,016 |
| 2025-05-01 | 2,040 | 2,040 | 2,006 | 2,034 | 9,500 | 2,034 |
| 2025-04-30 | 2,023 | 2,040 | 2,005 | 2,040 | 7,100 | 2,040 |
| 2025-04-28 | 2,045 | 2,045 | 2,002 | 2,023 | 13,500 | 2,023 |
| 2025-04-25 | 2,047 | 2,054 | 2,031 | 2,041 | 6,400 | 2,041 |
| 2025-04-24 | 2,071 | 2,074 | 2,025 | 2,039 | 8,300 | 2,039 |
| 2025-04-23 | 2,080 | 2,110 | 2,067 | 2,071 | 17,600 | 2,071 |
| 2025-04-22 | 2,038 | 2,071 | 2,038 | 2,061 | 7,200 | 2,061 |
| 2025-04-21 | 2,029 | 2,040 | 2,018 | 2,038 | 7,500 | 2,038 |
| 2025-04-18 | 1,944 | 2,033 | 1,944 | 2,029 | 11,000 | 2,029 |
| 2025-04-17 | 1,938 | 1,962 | 1,935 | 1,935 | 4,500 | 1,935 |
| 2025-04-16 | 1,945 | 1,952 | 1,936 | 1,938 | 6,100 | 1,938 |
| 2025-04-15 | 1,987 | 1,989 | 1,940 | 1,944 | 6,200 | 1,944 |
| 2025-04-14 | 1,988 | 1,988 | 1,951 | 1,962 | 5,700 | 1,962 |
| 2025-04-11 | 1,952 | 1,961 | 1,901 | 1,956 | 11,700 | 1,956 |
| 2025-04-10 | 1,946 | 1,959 | 1,923 | 1,956 | 9,300 | 1,956 |
| 2025-04-09 | 1,875 | 1,896 | 1,851 | 1,868 | 13,500 | 1,868 |
| 2025-04-08 | 1,866 | 1,931 | 1,862 | 1,915 | 15,600 | 1,915 |
| 2025-04-07 | 1,842 | 1,879 | 1,821 | 1,829 | 15,800 | 1,829 |
| 2025-04-04 | 1,955 | 1,986 | 1,884 | 1,919 | 28,400 | 1,919 |
| 2025-04-03 | 1,980 | 1,995 | 1,968 | 1,978 | 12,800 | 1,978 |
| 2025-04-02 | 2,011 | 2,015 | 2,000 | 2,005 | 9,400 | 2,005 |
| 2025-04-01 | 2,019 | 2,039 | 2,015 | 2,019 | 10,500 | 2,019 |
| 2025-03-31 | 2,078 | 2,078 | 2,008 | 2,008 | 15,500 | 2,008 |
| 2025-03-28 | 2,120 | 2,126 | 2,075 | 2,082 | 16,800 | 2,082 |
| 2025-03-27 | 2,113 | 2,155 | 2,113 | 2,155 | 36,900 | 2,155 |
| 2025-03-26 | 2,110 | 2,118 | 2,084 | 2,118 | 16,900 | 2,118 |
| 2025-03-25 | 2,082 | 2,105 | 2,075 | 2,098 | 9,100 | 2,098 |
| 2025-03-24 | 2,110 | 2,110 | 2,064 | 2,070 | 11,600 | 2,070 |
| 2025-03-21 | 2,118 | 2,118 | 2,086 | 2,100 | 13,300 | 2,100 |
| 2025-03-19 | 2,114 | 2,119 | 2,087 | 2,119 | 10,900 | 2,119 |
| 2025-03-18 | 2,099 | 2,121 | 2,094 | 2,114 | 12,800 | 2,114 |
| 2025-03-17 | 2,107 | 2,107 | 2,092 | 2,092 | 6,600 | 2,092 |
| 2025-03-14 | 2,109 | 2,109 | 2,087 | 2,087 | 18,000 | 2,087 |
| 2025-03-13 | 2,099 | 2,109 | 2,085 | 2,109 | 10,100 | 2,109 |
| 2025-03-12 | 2,080 | 2,098 | 2,077 | 2,098 | 10,700 | 2,098 |
| 2025-03-11 | 2,063 | 2,081 | 2,052 | 2,081 | 8,500 | 2,081 |
| 2025-03-10 | 2,074 | 2,086 | 2,048 | 2,082 | 13,200 | 2,082 |
| 2025-03-07 | 2,093 | 2,100 | 2,071 | 2,086 | 9,700 | 2,086 |
| 2025-03-06 | 2,080 | 2,102 | 2,080 | 2,102 | 13,100 | 2,102 |
| 2025-03-05 | 2,060 | 2,075 | 2,055 | 2,075 | 7,500 | 2,075 |
| 2025-03-04 | 2,064 | 2,064 | 2,019 | 2,046 | 7,300 | 2,046 |
| 2025-03-03 | 2,049 | 2,062 | 2,012 | 2,062 | 13,300 | 2,062 |
| 2025-02-28 | 2,030 | 2,030 | 2,008 | 2,008 | 7,000 | 2,008 |
| 2025-02-27 | 2,004 | 2,030 | 2,002 | 2,027 | 6,400 | 2,027 |
| 2025-02-26 | 1,997 | 2,014 | 1,997 | 2,004 | 7,100 | 2,004 |
| 2025-02-25 | 2,004 | 2,029 | 1,985 | 2,015 | 12,500 | 2,015 |
| 2025-02-21 | 2,010 | 2,021 | 2,010 | 2,020 | 5,400 | 2,020 |
| 2025-02-20 | 2,040 | 2,040 | 2,008 | 2,008 | 11,200 | 2,008 |
| 2025-02-19 | 2,044 | 2,052 | 2,035 | 2,052 | 6,300 | 2,052 |
| 2025-02-18 | 2,047 | 2,056 | 2,035 | 2,052 | 3,200 | 2,052 |
| 2025-02-17 | 2,060 | 2,073 | 2,035 | 2,035 | 6,300 | 2,035 |
| 2025-02-14 | 2,060 | 2,080 | 2,037 | 2,053 | 9,600 | 2,053 |
| 2025-02-13 | 2,023 | 2,056 | 2,020 | 2,056 | 9,500 | 2,056 |
| 2025-02-12 | 2,011 | 2,015 | 1,985 | 2,015 | 19,400 | 2,015 |
| 2025-02-10 | 2,099 | 2,111 | 1,987 | 1,987 | 46,300 | 1,987 |
| 2025-02-07 | 2,069 | 2,100 | 2,060 | 2,084 | 12,200 | 2,084 |
| 2025-02-06 | 2,050 | 2,071 | 2,050 | 2,068 | 5,300 | 2,068 |
| 2025-02-05 | 2,020 | 2,049 | 2,020 | 2,049 | 8,700 | 2,049 |
| 2025-02-04 | 2,031 | 2,050 | 2,020 | 2,020 | 7,200 | 2,020 |
| 2025-02-03 | 2,060 | 2,060 | 2,019 | 2,031 | 14,900 | 2,031 |
| 2025-01-31 | 2,078 | 2,078 | 2,056 | 2,060 | 5,000 | 2,060 |
| 2025-01-30 | 2,035 | 2,067 | 2,035 | 2,067 | 19,100 | 2,067 |
| 2025-01-29 | 2,048 | 2,048 | 2,033 | 2,033 | 6,800 | 2,033 |
| 2025-01-28 | 1,997 | 2,046 | 1,997 | 2,038 | 9,400 | 2,038 |
| 2025-01-27 | 1,994 | 2,004 | 1,982 | 1,997 | 7,300 | 1,997 |
| 2025-01-24 | 2,001 | 2,005 | 1,984 | 1,990 | 6,500 | 1,990 |
| 2025-01-23 | 1,995 | 1,995 | 1,981 | 1,983 | 7,200 | 1,983 |
| 2025-01-22 | 1,998 | 2,000 | 1,981 | 1,994 | 4,800 | 1,994 |
| 2025-01-21 | 1,972 | 1,984 | 1,971 | 1,984 | 5,700 | 1,984 |
| 2025-01-20 | 1,964 | 1,977 | 1,962 | 1,976 | 7,600 | 1,976 |
| 2025-01-17 | 1,967 | 1,968 | 1,945 | 1,952 | 10,600 | 1,952 |
| 2025-01-16 | 1,981 | 1,999 | 1,967 | 1,967 | 11,400 | 1,967 |
| 2025-01-15 | 1,972 | 1,992 | 1,972 | 1,986 | 9,600 | 1,986 |
| 2025-01-14 | 2,000 | 2,009 | 1,973 | 1,983 | 18,200 | 1,983 |
| 2025-01-10 | 2,001 | 2,027 | 2,000 | 2,000 | 8,500 | 2,000 |
| 2025-01-09 | 2,038 | 2,049 | 2,000 | 2,003 | 16,900 | 2,003 |
| 2025-01-08 | 2,051 | 2,057 | 2,038 | 2,038 | 9,800 | 2,038 |
| 2025-01-07 | 2,091 | 2,091 | 2,050 | 2,051 | 12,800 | 2,051 |
| 2025-01-06 | 2,144 | 2,146 | 2,070 | 2,072 | 30,100 | 2,072 |
分割・併合履歴 ： [2017-09-27]1株→0.5株