4218 ニチバン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,6561,6791,6351,67337,2001,673
2020-11-261,6661,6701,6551,66112,5001,661
2020-11-251,7301,7301,6711,67924,8001,679
2020-11-241,7561,7661,7121,71419,9001,714
2020-11-201,7251,7361,7161,7368,6001,736
2020-11-191,7201,7361,7141,71813,2001,718
2020-11-181,7391,7531,7281,72818,9001,728
2020-11-171,7721,7721,7371,75116,8001,751
2020-11-161,7611,7701,7401,76618,5001,766
2020-11-131,7781,7781,7361,74618,9001,746
2020-11-121,7801,7941,7451,79328,2001,793
2020-11-111,7481,7851,7241,78052,8001,780
2020-11-101,7001,7501,6571,74863,9001,748
2020-11-091,6991,6991,6501,66436,9001,664
2020-11-061,6671,6771,6451,66130,6001,661
2020-11-051,6831,6911,6611,66750,7001,667
2020-11-041,6741,6781,6451,67426,9001,674
2020-11-021,6491,6681,6451,66424,9001,664
2020-10-301,6521,6521,6091,63327,7001,633
2020-10-291,6641,6701,6511,66013,4001,660
2020-10-281,6811,6861,6631,66414,0001,664
2020-10-271,6701,6871,6441,68136,7001,681
2020-10-261,7021,7031,6731,68937,8001,689
2020-10-231,6561,6731,6451,66212,2001,662
2020-10-221,6841,6841,6491,65820,5001,658
2020-10-211,6781,6871,6711,68515,2001,685
2020-10-201,6641,6691,6491,66720,5001,667
2020-10-191,6461,6641,6381,66425,9001,664
2020-10-161,6581,6581,6381,64613,0001,646
2020-10-151,6701,6731,6431,65620,4001,656
2020-10-141,6641,6721,6541,66212,0001,662
2020-10-131,6641,6801,6551,66716,0001,667
2020-10-121,6761,6901,6571,65810,2001,658
2020-10-091,6601,6821,6451,68026,9001,680
2020-10-081,6811,6861,6591,66131,8001,661
2020-10-071,6791,6921,6541,68923,1001,689
2020-10-061,7271,7351,6781,67920,2001,679
2020-10-051,6691,7271,6581,72061,8001,720
2020-10-021,6581,6821,6401,64943,4001,649
2020-09-301,7051,7051,6441,64459,5001,644
2020-09-291,8001,8101,7131,716146,2001,716
2020-09-281,7851,8251,7801,822259,4001,822
2020-09-251,7521,7821,7401,76992,7001,769
2020-09-241,7651,7651,7321,73848,6001,738
2020-09-231,7711,7721,7491,74977,2001,749
2020-09-181,7471,8001,7471,79999,6001,799
2020-09-171,7701,7851,7441,74668,0001,746
2020-09-161,7571,7881,7471,77970,3001,779
2020-09-151,7151,7601,7021,76051,8001,760
2020-09-141,7001,7281,7001,72847,1001,728
2020-09-111,6401,6901,6371,690102,7001,690
2020-09-101,6791,6791,6281,63440,4001,634
2020-09-091,6711,6881,6651,67945,0001,679
2020-09-081,6401,6901,6401,69042,7001,690
2020-09-071,6081,6441,6081,63456,1001,634
2020-09-041,5801,6171,5801,60863,3001,608
2020-09-031,5991,6141,5971,60035,9001,600
2020-09-021,5701,5881,5641,58721,7001,587
2020-09-011,5701,5751,5521,56735,1001,567
2020-08-311,5581,5991,5461,57736,7001,577
2020-08-281,5801,5881,5251,52741,9001,527
2020-08-271,5611,5941,5611,57023,2001,570
2020-08-261,5751,5931,5601,56120,3001,561
2020-08-251,5531,5721,5341,56735,6001,567
2020-08-241,5191,5321,5161,53016,8001,530
2020-08-211,5151,5191,5051,51911,1001,519
2020-08-201,5101,5231,5011,50723,2001,507
2020-08-191,5421,5421,5031,50428,9001,504
2020-08-181,5201,5461,5161,54215,0001,542
2020-08-171,5541,5541,5191,52315,7001,523
2020-08-141,5681,5811,5321,53623,7001,536
2020-08-131,5581,5701,5171,57041,8001,570
2020-08-121,5351,5631,5101,52739,8001,527
2020-08-111,5351,5741,5021,52681,1001,526
2020-08-071,4811,5151,4521,48751,5001,487
2020-08-061,5181,5181,4681,50719,1001,507
2020-08-051,4961,5141,4841,50921,8001,509
2020-08-041,5001,5181,4921,50718,6001,507
2020-08-031,4851,4971,4571,49728,1001,497
2020-07-311,4941,4941,4521,46326,4001,463
2020-07-301,5241,5351,4901,49213,2001,492
2020-07-291,5321,5371,5041,5119,5001,511
2020-07-281,5581,5591,5201,53011,1001,530
2020-07-271,5521,5591,5011,55834,4001,558
2020-07-221,5641,5641,5111,51226,7001,512
2020-07-211,5341,5671,4991,56436,0001,564
2020-07-201,5411,5651,5251,55059,6001,550
2020-07-171,5141,5341,4971,526101,0001,526
2020-07-161,5051,5251,4931,500125,3001,500
2020-07-151,4991,5161,4901,50061,3001,500
2020-07-141,5001,5071,4841,49731,8001,497
2020-07-131,5001,5331,4881,500100,1001,500
2020-07-101,4761,5051,4751,49654,2001,496
2020-07-091,4751,4981,4631,47623,5001,476
2020-07-081,4611,4881,4611,47527,3001,475
2020-07-071,4741,4741,4501,46110,9001,461
2020-07-061,4451,4771,4451,46220,0001,462
2020-07-031,4551,4581,4211,42519,2001,425
2020-07-021,4691,4711,4521,45416,8001,454
2020-07-011,4751,4861,4531,45725,1001,457
2020-06-301,4921,4931,4561,46023,1001,460
2020-06-291,4671,4841,4561,48318,1001,483
2020-06-261,4681,4721,4551,46723,5001,467
2020-06-251,4501,4681,4371,46824,5001,468
2020-06-241,4801,4801,4511,45520,5001,455
2020-06-231,4931,4961,4611,46532,8001,465
2020-06-221,4871,5041,4781,49813,3001,498
2020-06-191,4921,5011,4731,47829,9001,478
2020-06-181,4931,4941,4651,49119,9001,491
2020-06-171,4941,4981,4611,49528,4001,495
2020-06-161,4871,5011,4801,49935,0001,499
2020-06-151,4601,4851,4501,46832,5001,468
2020-06-121,4301,4661,4021,46038,5001,460
2020-06-111,5011,5011,4511,45148,3001,451
2020-06-101,5141,5231,5011,50232,7001,502
2020-06-091,5141,5191,4981,51149,5001,511
2020-06-081,5151,5161,4991,50029,3001,500
2020-06-051,5181,5181,4981,50048,4001,500
2020-06-041,5361,5381,5011,50737,3001,507
2020-06-031,5371,5371,5151,53532,4001,535
2020-06-021,5181,5411,5171,52524,5001,525
2020-06-011,5141,5221,4971,51734,0001,517
2020-05-291,5811,5981,5281,52851,1001,528
2020-05-281,5151,6241,5131,61762,7001,617
2020-05-271,5081,5221,4951,50361,4001,503
2020-05-261,5181,5211,4951,50838,6001,508
2020-05-251,5131,5161,4961,50218,3001,502
2020-05-221,5091,5091,4811,50132,8001,501
2020-05-211,5001,5201,4921,50924,3001,509
2020-05-201,5001,5081,4731,49255,3001,492
2020-05-191,4841,5091,4771,50260,6001,502
2020-05-181,4501,4701,4501,46152,3001,461
2020-05-151,4461,4581,4401,45048,9001,450
2020-05-141,4501,4501,4391,44519,2001,445
2020-05-131,4501,4601,4391,45025,9001,450
2020-05-121,4601,4701,4521,46129,9001,461
2020-05-111,4511,4671,4501,45137,1001,451
2020-05-081,4561,4701,4381,45026,8001,450
2020-05-071,5061,5091,4421,45050,5001,450
2020-05-011,5171,5281,5001,52619,3001,526
2020-04-301,5151,5251,4941,50643,7001,506
2020-04-281,4991,5051,4911,49919,7001,499
2020-04-271,4881,4961,4771,49620,0001,496
2020-04-241,4481,4771,4371,47722,8001,477
2020-04-231,4091,4461,4091,44611,7001,446
2020-04-221,4081,4231,3961,40322,9001,403
2020-04-211,4531,4531,4111,42115,3001,421
2020-04-201,4611,4691,4411,45313,1001,453
2020-04-171,4661,4991,4451,46117,5001,461
2020-04-161,4221,4691,4221,46117,8001,461
2020-04-151,4631,4671,4101,42228,6001,422
2020-04-141,4791,4851,4521,46820,4001,468
2020-04-131,4731,5021,4621,47824,1001,478
2020-04-101,4961,5131,4591,50019,6001,500
2020-04-091,5091,5131,4721,49124,4001,491
2020-04-081,4801,5251,4701,50941,2001,509
2020-04-071,4491,4921,4231,48224,9001,482
2020-04-061,3611,4211,3511,41524,0001,415
2020-04-031,3741,4081,3531,36725,4001,367
2020-04-021,4251,4461,3911,39528,6001,395
2020-04-011,4931,4931,4221,42827,1001,428
2020-03-311,5111,5311,4711,49637,0001,496
2020-03-301,5481,5481,4711,50772,9001,507
2020-03-271,5551,5861,5531,58677,0001,586
2020-03-261,5461,5551,5021,515101,8001,515
2020-03-251,5941,5941,5071,54749,4001,547
2020-03-241,4991,5151,4741,51438,2001,514
2020-03-231,4431,4921,3781,47059,7001,470
2020-03-191,3881,4171,3431,41337,3001,413
2020-03-181,2861,4091,2861,32859,1001,328
2020-03-171,2121,2801,1951,27396,2001,273
2020-03-161,2431,2701,2371,23994,2001,239
2020-03-131,2501,2761,1911,240127,0001,240
2020-03-121,3731,3881,3341,35088,7001,350
2020-03-111,4351,4561,3861,38651,8001,386
2020-03-101,4201,4581,3551,44856,4001,448
2020-03-091,5081,5131,4261,450114,6001,450
2020-03-061,5541,5631,5401,54434,7001,544
2020-03-051,5771,6001,5711,57143,9001,571
2020-03-041,5701,5871,5581,57534,8001,575
2020-03-031,5801,6211,5801,59459,2001,594
2020-03-021,5051,6061,5041,57556,1001,575
2020-02-281,5721,5731,5231,52894,9001,528
2020-02-271,6371,6451,6221,62690,9001,626
2020-02-261,6401,6461,6301,63764,3001,637
2020-02-251,6491,6641,6411,64886,7001,648
2020-02-211,6671,6891,6661,67533,8001,675
2020-02-201,6761,6891,6681,68034,8001,680
2020-02-191,6851,6951,6551,65534,5001,655
2020-02-181,6681,6851,6571,68529,5001,685
2020-02-171,6791,6951,6611,67222,2001,672
2020-02-141,6811,6961,6711,69629,4001,696
2020-02-131,6651,6891,6571,68137,2001,681
2020-02-121,6901,6901,6581,67481,3001,674
2020-02-101,7801,7961,6361,677164,9001,677
2020-02-071,7991,7991,7641,78220,9001,782
2020-02-061,7931,8061,7871,80124,8001,801
2020-02-051,7641,7771,7541,76716,7001,767
2020-02-041,7101,7581,7101,74925,4001,749
2020-02-031,7091,7271,7051,71831,4001,718
2020-01-311,7061,7431,7061,73928,2001,739
2020-01-301,7401,7401,6801,69845,5001,698
2020-01-291,7231,7671,7221,76231,6001,762
2020-01-281,6981,7331,6821,72556,6001,725
2020-01-271,7331,7421,7171,73026,2001,730
2020-01-241,8101,8131,7581,76984,6001,769
2020-01-231,8061,8441,8061,825104,1001,825
2020-01-221,8011,8141,7811,80479,5001,804
2020-01-211,8371,8421,8051,82145,0001,821
2020-01-201,8371,8661,8361,83717,6001,837
2020-01-171,8361,8621,8221,84531,7001,845
2020-01-161,8621,8641,8251,82921,1001,829
2020-01-151,8491,8641,8381,86125,8001,861
2020-01-141,8701,8891,8391,84729,3001,847
2020-01-101,8561,8781,8461,86726,7001,867
2020-01-091,8501,8601,8371,85915,5001,859
2020-01-081,8511,8511,7901,83664,2001,836
2020-01-071,8131,8791,8131,86944,0001,869
2020-01-061,8301,8331,8011,81667,0001,816

分割・併合履歴 : [2017-09-27]1株→0.5株