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
2025-07-081,8951,8961,8781,89013,9001,890
2025-07-071,9111,9111,8891,88910,4001,889
2025-07-041,9181,9181,9021,9026,5001,902
2025-07-031,9051,9121,8991,90313,4001,903
2025-07-021,9171,9291,9101,91012,5001,910
2025-07-011,9301,9321,9131,91314,1001,913
2025-06-301,9711,9741,9351,93515,5001,935
2025-06-271,9451,9661,9451,96310,1001,963
2025-06-261,9321,9481,9291,9489,1001,948
2025-06-251,9501,9511,9201,93216,0001,932
2025-06-241,9441,9481,9301,9314,2001,931
2025-06-231,9121,9381,9121,91411,1001,914
2025-06-201,9621,9691,9111,91142,5001,911
2025-06-191,9741,9741,9531,9726,0001,972
2025-06-181,9521,9711,9521,9615,5001,961
2025-06-171,9681,9701,9511,9526,2001,952
2025-06-161,9501,9711,9491,9637,7001,963
2025-06-131,9521,9521,9341,94212,5001,942
2025-06-121,9601,9601,9441,9528,1001,952
2025-06-111,9341,9541,9341,9467,9001,946
2025-06-101,9431,9561,9351,9358,0001,935
2025-06-091,9721,9821,9381,95032,7001,950
2025-06-061,9841,9921,9731,9875,3001,987
2025-06-051,9701,9931,9701,97111,2001,971
2025-06-041,9671,9911,9571,96914,6001,969
2025-06-031,9641,9791,9621,96711,1001,967
2025-06-021,9681,9701,9591,96912,3001,969
2025-05-301,9521,9701,9441,9689,8001,968
2025-05-291,9771,9771,9431,95222,4001,952
2025-05-281,9801,9801,9501,95212,1001,952
2025-05-271,9481,9731,9481,9635,3001,963
2025-05-261,9421,9551,9411,9508,8001,950
2025-05-231,9321,9501,9291,9425,9001,942
2025-05-221,9401,9401,9231,92310,2001,923
2025-05-211,9381,9561,9331,9409,1001,940
2025-05-201,9481,9851,9331,94517,0001,945
2025-05-191,9471,9601,9351,9479,6001,947
2025-05-161,9511,9681,9321,94517,4001,945
2025-05-151,9501,9621,9421,9428,8001,942
2025-05-141,9771,9781,9431,95218,0001,952
2025-05-132,0082,0081,9781,9789,0001,978
2025-05-122,0072,0201,9781,99712,4001,997
2025-05-092,0252,0841,9452,00353,4002,003
2025-05-082,0102,0241,9642,02311,7002,023
2025-05-072,0162,0631,9962,00521,1002,005
2025-05-022,0352,0921,9852,01654,7002,016
2025-05-012,0402,0402,0062,0349,5002,034
2025-04-302,0232,0402,0052,0407,1002,040
2025-04-282,0452,0452,0022,02313,5002,023
2025-04-252,0472,0542,0312,0416,4002,041
2025-04-242,0712,0742,0252,0398,3002,039
2025-04-232,0802,1102,0672,07117,6002,071
2025-04-222,0382,0712,0382,0617,2002,061
2025-04-212,0292,0402,0182,0387,5002,038
2025-04-181,9442,0331,9442,02911,0002,029
2025-04-171,9381,9621,9351,9354,5001,935
2025-04-161,9451,9521,9361,9386,1001,938
2025-04-151,9871,9891,9401,9446,2001,944
2025-04-141,9881,9881,9511,9625,7001,962
2025-04-111,9521,9611,9011,95611,7001,956
2025-04-101,9461,9591,9231,9569,3001,956
2025-04-091,8751,8961,8511,86813,5001,868
2025-04-081,8661,9311,8621,91515,6001,915
2025-04-071,8421,8791,8211,82915,8001,829
2025-04-041,9551,9861,8841,91928,4001,919
2025-04-031,9801,9951,9681,97812,8001,978
2025-04-022,0112,0152,0002,0059,4002,005
2025-04-012,0192,0392,0152,01910,5002,019
2025-03-312,0782,0782,0082,00815,5002,008
2025-03-282,1202,1262,0752,08216,8002,082
2025-03-272,1132,1552,1132,15536,9002,155
2025-03-262,1102,1182,0842,11816,9002,118
2025-03-252,0822,1052,0752,0989,1002,098
2025-03-242,1102,1102,0642,07011,6002,070
2025-03-212,1182,1182,0862,10013,3002,100
2025-03-192,1142,1192,0872,11910,9002,119
2025-03-182,0992,1212,0942,11412,8002,114
2025-03-172,1072,1072,0922,0926,6002,092
2025-03-142,1092,1092,0872,08718,0002,087
2025-03-132,0992,1092,0852,10910,1002,109
2025-03-122,0802,0982,0772,09810,7002,098
2025-03-112,0632,0812,0522,0818,5002,081
2025-03-102,0742,0862,0482,08213,2002,082
2025-03-072,0932,1002,0712,0869,7002,086
2025-03-062,0802,1022,0802,10213,1002,102
2025-03-052,0602,0752,0552,0757,5002,075
2025-03-042,0642,0642,0192,0467,3002,046
2025-03-032,0492,0622,0122,06213,3002,062
2025-02-282,0302,0302,0082,0087,0002,008
2025-02-272,0042,0302,0022,0276,4002,027
2025-02-261,9972,0141,9972,0047,1002,004
2025-02-252,0042,0291,9852,01512,5002,015
2025-02-212,0102,0212,0102,0205,4002,020
2025-02-202,0402,0402,0082,00811,2002,008
2025-02-192,0442,0522,0352,0526,3002,052
2025-02-182,0472,0562,0352,0523,2002,052
2025-02-172,0602,0732,0352,0356,3002,035
2025-02-142,0602,0802,0372,0539,6002,053
2025-02-132,0232,0562,0202,0569,5002,056
2025-02-122,0112,0151,9852,01519,4002,015
2025-02-102,0992,1111,9871,98746,3001,987
2025-02-072,0692,1002,0602,08412,2002,084
2025-02-062,0502,0712,0502,0685,3002,068
2025-02-052,0202,0492,0202,0498,7002,049
2025-02-042,0312,0502,0202,0207,2002,020
2025-02-032,0602,0602,0192,03114,9002,031
2025-01-312,0782,0782,0562,0605,0002,060
2025-01-302,0352,0672,0352,06719,1002,067
2025-01-292,0482,0482,0332,0336,8002,033
2025-01-281,9972,0461,9972,0389,4002,038
2025-01-271,9942,0041,9821,9977,3001,997
2025-01-242,0012,0051,9841,9906,5001,990
2025-01-231,9951,9951,9811,9837,2001,983
2025-01-221,9982,0001,9811,9944,8001,994
2025-01-211,9721,9841,9711,9845,7001,984
2025-01-201,9641,9771,9621,9767,6001,976
2025-01-171,9671,9681,9451,95210,6001,952
2025-01-161,9811,9991,9671,96711,4001,967
2025-01-151,9721,9921,9721,9869,6001,986
2025-01-142,0002,0091,9731,98318,2001,983
2025-01-102,0012,0272,0002,0008,5002,000
2025-01-092,0382,0492,0002,00316,9002,003
2025-01-082,0512,0572,0382,0389,8002,038
2025-01-072,0912,0912,0502,05112,8002,051
2025-01-062,1442,1462,0702,07230,1002,072

分割・併合履歴 : [2017-09-27]1株→0.5株