4218 ニチバン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,621 | 1,627 | 1,618 | 1,618 | 11,100 | 1,618 |
| 2022-06-23 | 1,620 | 1,626 | 1,620 | 1,621 | 9,300 | 1,621 |
| 2022-06-22 | 1,624 | 1,629 | 1,613 | 1,615 | 14,900 | 1,615 |
| 2022-06-21 | 1,600 | 1,616 | 1,600 | 1,616 | 14,200 | 1,616 |
| 2022-06-20 | 1,625 | 1,625 | 1,601 | 1,602 | 12,100 | 1,602 |
| 2022-06-17 | 1,600 | 1,620 | 1,588 | 1,614 | 24,900 | 1,614 |
| 2022-06-16 | 1,607 | 1,617 | 1,601 | 1,601 | 13,000 | 1,601 |
| 2022-06-15 | 1,620 | 1,620 | 1,601 | 1,601 | 17,400 | 1,601 |
| 2022-06-14 | 1,601 | 1,623 | 1,601 | 1,610 | 19,800 | 1,610 |
| 2022-06-13 | 1,611 | 1,618 | 1,610 | 1,613 | 15,000 | 1,613 |
| 2022-06-10 | 1,616 | 1,621 | 1,611 | 1,611 | 26,900 | 1,611 |
| 2022-06-09 | 1,635 | 1,644 | 1,632 | 1,633 | 16,800 | 1,633 |
| 2022-06-08 | 1,636 | 1,643 | 1,635 | 1,637 | 18,900 | 1,637 |
| 2022-06-07 | 1,612 | 1,628 | 1,612 | 1,625 | 16,600 | 1,625 |
| 2022-06-06 | 1,612 | 1,618 | 1,610 | 1,615 | 16,600 | 1,615 |
| 2022-06-03 | 1,613 | 1,622 | 1,612 | 1,615 | 11,400 | 1,615 |
| 2022-06-02 | 1,617 | 1,618 | 1,610 | 1,613 | 21,800 | 1,613 |
| 2022-06-01 | 1,620 | 1,628 | 1,616 | 1,618 | 15,200 | 1,618 |
| 2022-05-31 | 1,630 | 1,637 | 1,613 | 1,615 | 17,400 | 1,615 |
| 2022-05-30 | 1,642 | 1,649 | 1,612 | 1,612 | 40,700 | 1,612 |
| 2022-05-27 | 1,633 | 1,637 | 1,618 | 1,631 | 23,700 | 1,631 |
| 2022-05-26 | 1,642 | 1,661 | 1,633 | 1,633 | 12,900 | 1,633 |
| 2022-05-25 | 1,663 | 1,673 | 1,632 | 1,668 | 26,800 | 1,668 |
| 2022-05-24 | 1,655 | 1,680 | 1,651 | 1,651 | 4,000 | 1,651 |
| 2022-05-23 | 1,655 | 1,680 | 1,655 | 1,680 | 12,600 | 1,680 |
| 2022-05-20 | 1,626 | 1,634 | 1,621 | 1,634 | 14,700 | 1,634 |
| 2022-05-19 | 1,632 | 1,644 | 1,622 | 1,626 | 12,100 | 1,626 |
| 2022-05-18 | 1,645 | 1,657 | 1,630 | 1,650 | 10,000 | 1,650 |
| 2022-05-17 | 1,645 | 1,655 | 1,629 | 1,645 | 14,600 | 1,645 |
| 2022-05-16 | 1,680 | 1,680 | 1,632 | 1,645 | 17,000 | 1,645 |
| 2022-05-13 | 1,618 | 1,729 | 1,612 | 1,659 | 43,900 | 1,659 |
| 2022-05-12 | 1,653 | 1,653 | 1,607 | 1,607 | 42,000 | 1,607 |
| 2022-05-11 | 1,706 | 1,710 | 1,645 | 1,655 | 34,900 | 1,655 |
| 2022-05-10 | 1,714 | 1,732 | 1,705 | 1,710 | 8,700 | 1,710 |
| 2022-05-09 | 1,720 | 1,746 | 1,718 | 1,727 | 14,700 | 1,727 |
| 2022-05-06 | 1,740 | 1,740 | 1,701 | 1,718 | 17,800 | 1,718 |
| 2022-05-02 | 1,744 | 1,744 | 1,729 | 1,740 | 9,000 | 1,740 |
| 2022-04-28 | 1,689 | 1,755 | 1,689 | 1,744 | 26,800 | 1,744 |
| 2022-04-27 | 1,700 | 1,710 | 1,665 | 1,675 | 35,500 | 1,675 |
| 2022-04-26 | 1,694 | 1,712 | 1,692 | 1,710 | 7,600 | 1,710 |
| 2022-04-25 | 1,713 | 1,713 | 1,680 | 1,689 | 11,000 | 1,689 |
| 2022-04-22 | 1,700 | 1,716 | 1,698 | 1,703 | 5,300 | 1,703 |
| 2022-04-21 | 1,702 | 1,715 | 1,695 | 1,715 | 10,700 | 1,715 |
| 2022-04-20 | 1,717 | 1,717 | 1,695 | 1,712 | 10,800 | 1,712 |
| 2022-04-19 | 1,700 | 1,707 | 1,692 | 1,703 | 8,100 | 1,703 |
| 2022-04-18 | 1,711 | 1,711 | 1,676 | 1,692 | 9,800 | 1,692 |
| 2022-04-15 | 1,692 | 1,716 | 1,686 | 1,713 | 7,000 | 1,713 |
| 2022-04-14 | 1,690 | 1,703 | 1,688 | 1,703 | 5,800 | 1,703 |
| 2022-04-13 | 1,654 | 1,687 | 1,654 | 1,684 | 14,700 | 1,684 |
| 2022-04-12 | 1,676 | 1,683 | 1,654 | 1,654 | 18,400 | 1,654 |
| 2022-04-11 | 1,693 | 1,702 | 1,680 | 1,687 | 13,900 | 1,687 |
| 2022-04-08 | 1,708 | 1,713 | 1,691 | 1,703 | 19,700 | 1,703 |
| 2022-04-07 | 1,716 | 1,716 | 1,696 | 1,708 | 14,200 | 1,708 |
| 2022-04-06 | 1,733 | 1,733 | 1,711 | 1,717 | 10,600 | 1,717 |
| 2022-04-05 | 1,734 | 1,735 | 1,726 | 1,735 | 8,400 | 1,735 |
| 2022-04-04 | 1,708 | 1,736 | 1,708 | 1,734 | 11,400 | 1,734 |
| 2022-04-01 | 1,703 | 1,706 | 1,683 | 1,706 | 21,300 | 1,706 |
| 2022-03-31 | 1,720 | 1,727 | 1,700 | 1,700 | 15,700 | 1,700 |
| 2022-03-30 | 1,730 | 1,731 | 1,705 | 1,731 | 17,500 | 1,731 |
| 2022-03-29 | 1,740 | 1,742 | 1,733 | 1,740 | 43,100 | 1,740 |
| 2022-03-28 | 1,740 | 1,742 | 1,733 | 1,738 | 20,700 | 1,738 |
| 2022-03-25 | 1,752 | 1,753 | 1,736 | 1,740 | 22,100 | 1,740 |
| 2022-03-24 | 1,735 | 1,758 | 1,729 | 1,758 | 22,800 | 1,758 |
| 2022-03-23 | 1,750 | 1,750 | 1,735 | 1,735 | 28,200 | 1,735 |
| 2022-03-22 | 1,758 | 1,758 | 1,736 | 1,740 | 22,600 | 1,740 |
| 2022-03-18 | 1,740 | 1,745 | 1,734 | 1,736 | 30,200 | 1,736 |
| 2022-03-17 | 1,750 | 1,764 | 1,732 | 1,741 | 35,400 | 1,741 |
| 2022-03-16 | 1,797 | 1,797 | 1,750 | 1,750 | 28,900 | 1,750 |
| 2022-03-15 | 1,800 | 1,803 | 1,785 | 1,792 | 15,700 | 1,792 |
| 2022-03-14 | 1,796 | 1,805 | 1,781 | 1,786 | 13,800 | 1,786 |
| 2022-03-11 | 1,767 | 1,805 | 1,766 | 1,790 | 16,700 | 1,790 |
| 2022-03-10 | 1,802 | 1,805 | 1,780 | 1,797 | 20,100 | 1,797 |
| 2022-03-09 | 1,775 | 1,797 | 1,769 | 1,776 | 14,700 | 1,776 |
| 2022-03-08 | 1,748 | 1,779 | 1,748 | 1,779 | 17,200 | 1,779 |
| 2022-03-07 | 1,745 | 1,768 | 1,735 | 1,756 | 13,900 | 1,756 |
| 2022-03-04 | 1,750 | 1,764 | 1,745 | 1,745 | 8,100 | 1,745 |
| 2022-03-03 | 1,770 | 1,780 | 1,753 | 1,753 | 7,000 | 1,753 |
| 2022-03-02 | 1,745 | 1,766 | 1,745 | 1,748 | 9,900 | 1,748 |
| 2022-03-01 | 1,808 | 1,808 | 1,762 | 1,772 | 13,800 | 1,772 |
| 2022-02-28 | 1,781 | 1,807 | 1,775 | 1,780 | 18,700 | 1,780 |
| 2022-02-25 | 1,800 | 1,800 | 1,774 | 1,782 | 12,100 | 1,782 |
| 2022-02-24 | 1,764 | 1,785 | 1,754 | 1,785 | 10,400 | 1,785 |
| 2022-02-22 | 1,780 | 1,786 | 1,762 | 1,763 | 6,900 | 1,763 |
| 2022-02-21 | 1,794 | 1,794 | 1,770 | 1,789 | 10,300 | 1,789 |
| 2022-02-18 | 1,769 | 1,778 | 1,762 | 1,777 | 6,600 | 1,777 |
| 2022-02-17 | 1,783 | 1,783 | 1,766 | 1,766 | 6,000 | 1,766 |
| 2022-02-16 | 1,784 | 1,784 | 1,768 | 1,771 | 10,000 | 1,771 |
| 2022-02-15 | 1,771 | 1,781 | 1,753 | 1,753 | 14,700 | 1,753 |
| 2022-02-14 | 1,761 | 1,773 | 1,748 | 1,759 | 13,100 | 1,759 |
| 2022-02-10 | 1,769 | 1,771 | 1,753 | 1,759 | 23,000 | 1,759 |
| 2022-02-09 | 1,787 | 1,787 | 1,757 | 1,769 | 7,300 | 1,769 |
| 2022-02-08 | 1,740 | 1,780 | 1,740 | 1,763 | 14,500 | 1,763 |
| 2022-02-07 | 1,750 | 1,770 | 1,727 | 1,727 | 9,000 | 1,727 |
| 2022-02-04 | 1,755 | 1,769 | 1,743 | 1,751 | 9,100 | 1,751 |
| 2022-02-03 | 1,786 | 1,786 | 1,750 | 1,750 | 13,800 | 1,750 |
| 2022-02-02 | 1,743 | 1,800 | 1,743 | 1,798 | 12,900 | 1,798 |
| 2022-02-01 | 1,771 | 1,772 | 1,734 | 1,734 | 8,900 | 1,734 |
| 2022-01-31 | 1,728 | 1,760 | 1,725 | 1,760 | 6,000 | 1,760 |
| 2022-01-28 | 1,712 | 1,717 | 1,700 | 1,717 | 8,600 | 1,717 |
| 2022-01-27 | 1,729 | 1,730 | 1,690 | 1,690 | 25,100 | 1,690 |
| 2022-01-26 | 1,743 | 1,746 | 1,719 | 1,719 | 11,000 | 1,719 |
| 2022-01-25 | 1,794 | 1,794 | 1,702 | 1,735 | 25,600 | 1,735 |
| 2022-01-24 | 1,753 | 1,791 | 1,743 | 1,791 | 7,500 | 1,791 |
| 2022-01-21 | 1,718 | 1,753 | 1,717 | 1,753 | 9,600 | 1,753 |
| 2022-01-20 | 1,733 | 1,750 | 1,719 | 1,719 | 14,800 | 1,719 |
| 2022-01-19 | 1,754 | 1,759 | 1,720 | 1,720 | 16,400 | 1,720 |
| 2022-01-18 | 1,777 | 1,777 | 1,755 | 1,755 | 7,800 | 1,755 |
| 2022-01-17 | 1,783 | 1,790 | 1,765 | 1,765 | 3,800 | 1,765 |
| 2022-01-14 | 1,770 | 1,780 | 1,756 | 1,770 | 11,100 | 1,770 |
| 2022-01-13 | 1,795 | 1,795 | 1,770 | 1,770 | 8,000 | 1,770 |
| 2022-01-12 | 1,775 | 1,799 | 1,775 | 1,793 | 11,100 | 1,793 |
| 2022-01-11 | 1,781 | 1,784 | 1,766 | 1,781 | 10,300 | 1,781 |
| 2022-01-07 | 1,776 | 1,791 | 1,775 | 1,781 | 9,500 | 1,781 |
| 2022-01-06 | 1,793 | 1,795 | 1,772 | 1,772 | 12,300 | 1,772 |
| 2022-01-05 | 1,796 | 1,797 | 1,787 | 1,794 | 9,800 | 1,794 |
| 2022-01-04 | 1,814 | 1,814 | 1,790 | 1,796 | 16,800 | 1,796 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
