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
2022-06-241,6211,6271,6181,61811,1001,618
2022-06-231,6201,6261,6201,6219,3001,621
2022-06-221,6241,6291,6131,61514,9001,615
2022-06-211,6001,6161,6001,61614,2001,616
2022-06-201,6251,6251,6011,60212,1001,602
2022-06-171,6001,6201,5881,61424,9001,614
2022-06-161,6071,6171,6011,60113,0001,601
2022-06-151,6201,6201,6011,60117,4001,601
2022-06-141,6011,6231,6011,61019,8001,610
2022-06-131,6111,6181,6101,61315,0001,613
2022-06-101,6161,6211,6111,61126,9001,611
2022-06-091,6351,6441,6321,63316,8001,633
2022-06-081,6361,6431,6351,63718,9001,637
2022-06-071,6121,6281,6121,62516,6001,625
2022-06-061,6121,6181,6101,61516,6001,615
2022-06-031,6131,6221,6121,61511,4001,615
2022-06-021,6171,6181,6101,61321,8001,613
2022-06-011,6201,6281,6161,61815,2001,618
2022-05-311,6301,6371,6131,61517,4001,615
2022-05-301,6421,6491,6121,61240,7001,612
2022-05-271,6331,6371,6181,63123,7001,631
2022-05-261,6421,6611,6331,63312,9001,633
2022-05-251,6631,6731,6321,66826,8001,668
2022-05-241,6551,6801,6511,6514,0001,651
2022-05-231,6551,6801,6551,68012,6001,680
2022-05-201,6261,6341,6211,63414,7001,634
2022-05-191,6321,6441,6221,62612,1001,626
2022-05-181,6451,6571,6301,65010,0001,650
2022-05-171,6451,6551,6291,64514,6001,645
2022-05-161,6801,6801,6321,64517,0001,645
2022-05-131,6181,7291,6121,65943,9001,659
2022-05-121,6531,6531,6071,60742,0001,607
2022-05-111,7061,7101,6451,65534,9001,655
2022-05-101,7141,7321,7051,7108,7001,710
2022-05-091,7201,7461,7181,72714,7001,727
2022-05-061,7401,7401,7011,71817,8001,718
2022-05-021,7441,7441,7291,7409,0001,740
2022-04-281,6891,7551,6891,74426,8001,744
2022-04-271,7001,7101,6651,67535,5001,675
2022-04-261,6941,7121,6921,7107,6001,710
2022-04-251,7131,7131,6801,68911,0001,689
2022-04-221,7001,7161,6981,7035,3001,703
2022-04-211,7021,7151,6951,71510,7001,715
2022-04-201,7171,7171,6951,71210,8001,712
2022-04-191,7001,7071,6921,7038,1001,703
2022-04-181,7111,7111,6761,6929,8001,692
2022-04-151,6921,7161,6861,7137,0001,713
2022-04-141,6901,7031,6881,7035,8001,703
2022-04-131,6541,6871,6541,68414,7001,684
2022-04-121,6761,6831,6541,65418,4001,654
2022-04-111,6931,7021,6801,68713,9001,687
2022-04-081,7081,7131,6911,70319,7001,703
2022-04-071,7161,7161,6961,70814,2001,708
2022-04-061,7331,7331,7111,71710,6001,717
2022-04-051,7341,7351,7261,7358,4001,735
2022-04-041,7081,7361,7081,73411,4001,734
2022-04-011,7031,7061,6831,70621,3001,706
2022-03-311,7201,7271,7001,70015,7001,700
2022-03-301,7301,7311,7051,73117,5001,731
2022-03-291,7401,7421,7331,74043,1001,740
2022-03-281,7401,7421,7331,73820,7001,738
2022-03-251,7521,7531,7361,74022,1001,740
2022-03-241,7351,7581,7291,75822,8001,758
2022-03-231,7501,7501,7351,73528,2001,735
2022-03-221,7581,7581,7361,74022,6001,740
2022-03-181,7401,7451,7341,73630,2001,736
2022-03-171,7501,7641,7321,74135,4001,741
2022-03-161,7971,7971,7501,75028,9001,750
2022-03-151,8001,8031,7851,79215,7001,792
2022-03-141,7961,8051,7811,78613,8001,786
2022-03-111,7671,8051,7661,79016,7001,790
2022-03-101,8021,8051,7801,79720,1001,797
2022-03-091,7751,7971,7691,77614,7001,776
2022-03-081,7481,7791,7481,77917,2001,779
2022-03-071,7451,7681,7351,75613,9001,756
2022-03-041,7501,7641,7451,7458,1001,745
2022-03-031,7701,7801,7531,7537,0001,753
2022-03-021,7451,7661,7451,7489,9001,748
2022-03-011,8081,8081,7621,77213,8001,772
2022-02-281,7811,8071,7751,78018,7001,780
2022-02-251,8001,8001,7741,78212,1001,782
2022-02-241,7641,7851,7541,78510,4001,785
2022-02-221,7801,7861,7621,7636,9001,763
2022-02-211,7941,7941,7701,78910,3001,789
2022-02-181,7691,7781,7621,7776,6001,777
2022-02-171,7831,7831,7661,7666,0001,766
2022-02-161,7841,7841,7681,77110,0001,771
2022-02-151,7711,7811,7531,75314,7001,753
2022-02-141,7611,7731,7481,75913,1001,759
2022-02-101,7691,7711,7531,75923,0001,759
2022-02-091,7871,7871,7571,7697,3001,769
2022-02-081,7401,7801,7401,76314,5001,763
2022-02-071,7501,7701,7271,7279,0001,727
2022-02-041,7551,7691,7431,7519,1001,751
2022-02-031,7861,7861,7501,75013,8001,750
2022-02-021,7431,8001,7431,79812,9001,798
2022-02-011,7711,7721,7341,7348,9001,734
2022-01-311,7281,7601,7251,7606,0001,760
2022-01-281,7121,7171,7001,7178,6001,717
2022-01-271,7291,7301,6901,69025,1001,690
2022-01-261,7431,7461,7191,71911,0001,719
2022-01-251,7941,7941,7021,73525,6001,735
2022-01-241,7531,7911,7431,7917,5001,791
2022-01-211,7181,7531,7171,7539,6001,753
2022-01-201,7331,7501,7191,71914,8001,719
2022-01-191,7541,7591,7201,72016,4001,720
2022-01-181,7771,7771,7551,7557,8001,755
2022-01-171,7831,7901,7651,7653,8001,765
2022-01-141,7701,7801,7561,77011,1001,770
2022-01-131,7951,7951,7701,7708,0001,770
2022-01-121,7751,7991,7751,79311,1001,793
2022-01-111,7811,7841,7661,78110,3001,781
2022-01-071,7761,7911,7751,7819,5001,781
2022-01-061,7931,7951,7721,77212,3001,772
2022-01-051,7961,7971,7871,7949,8001,794
2022-01-041,8141,8141,7901,79616,8001,796

分割・併合履歴 : [2017-09-27]1株→0.5株