4218 ニチバン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,850	1,864	1,839	1,840	18,600	1,840
2021-04-19	1,860	1,872	1,852	1,865	8,000	1,865
2021-04-16	1,868	1,874	1,853	1,853	4,100	1,853
2021-04-15	1,855	1,872	1,839	1,869	12,200	1,869
2021-04-14	1,890	1,890	1,858	1,861	8,800	1,861
2021-04-13	1,886	1,888	1,863	1,880	7,700	1,880
2021-04-12	1,900	1,900	1,861	1,874	16,200	1,874
2021-04-09	1,853	1,895	1,846	1,884	23,300	1,884
2021-04-08	1,934	1,934	1,855	1,855	21,600	1,855
2021-04-07	1,914	1,936	1,907	1,934	13,000	1,934
2021-04-06	1,949	1,954	1,901	1,906	21,100	1,906
2021-04-05	1,962	1,962	1,928	1,949	16,400	1,949
2021-04-02	1,946	1,950	1,927	1,945	10,100	1,945
2021-04-01	1,920	1,943	1,913	1,935	17,300	1,935
2021-03-31	1,962	1,962	1,914	1,914	23,300	1,914
2021-03-30	2,003	2,016	1,975	1,978	27,000	1,978
2021-03-29	2,064	2,081	2,021	2,072	37,400	2,072
2021-03-26	2,038	2,052	2,030	2,040	15,400	2,040
2021-03-25	2,024	2,039	2,007	2,038	13,300	2,038
2021-03-24	2,055	2,061	1,996	2,004	24,300	2,004
2021-03-23	2,106	2,111	2,057	2,064	18,500	2,064
2021-03-22	2,135	2,135	2,069	2,093	26,200	2,093
2021-03-19	2,087	2,137	2,071	2,135	41,000	2,135
2021-03-18	2,048	2,087	2,044	2,087	30,900	2,087
2021-03-17	2,038	2,044	2,024	2,044	18,200	2,044
2021-03-16	2,025	2,041	2,020	2,038	22,100	2,038
2021-03-15	1,983	2,025	1,977	2,025	28,400	2,025
2021-03-12	2,008	2,008	1,974	1,983	26,700	1,983
2021-03-11	2,010	2,018	2,005	2,014	21,100	2,014
2021-03-10	1,992	2,014	1,966	2,007	34,300	2,007
2021-03-09	1,963	1,992	1,950	1,992	24,800	1,992
2021-03-08	1,965	1,966	1,930	1,953	22,600	1,953
2021-03-05	1,910	1,949	1,890	1,948	35,400	1,948
2021-03-04	1,905	1,905	1,863	1,905	18,500	1,905
2021-03-03	1,867	1,905	1,854	1,905	21,900	1,905
2021-03-02	1,890	1,890	1,852	1,857	21,100	1,857
2021-03-01	1,850	1,885	1,850	1,876	19,300	1,876
2021-02-26	1,828	1,867	1,825	1,832	28,800	1,832
2021-02-25	1,821	1,841	1,809	1,834	19,100	1,834
2021-02-24	1,820	1,820	1,799	1,803	14,200	1,803
2021-02-22	1,808	1,823	1,800	1,822	13,600	1,822
2021-02-19	1,819	1,819	1,786	1,793	22,200	1,793
2021-02-18	1,858	1,858	1,825	1,829	14,700	1,829
2021-02-17	1,873	1,873	1,853	1,859	18,900	1,859
2021-02-16	1,872	1,880	1,844	1,861	18,600	1,861
2021-02-15	1,860	1,871	1,845	1,871	25,300	1,871
2021-02-12	1,850	1,856	1,836	1,852	25,700	1,852
2021-02-10	1,854	1,860	1,826	1,831	21,500	1,831
2021-02-09	1,829	1,865	1,829	1,848	35,200	1,848
2021-02-08	1,760	1,825	1,760	1,825	59,800	1,825
2021-02-05	1,732	1,755	1,723	1,754	17,700	1,754
2021-02-04	1,709	1,729	1,705	1,729	14,000	1,729
2021-02-03	1,686	1,710	1,686	1,706	16,800	1,706
2021-02-02	1,670	1,686	1,662	1,686	9,700	1,686
2021-02-01	1,665	1,690	1,665	1,670	14,300	1,670
2021-01-29	1,689	1,689	1,665	1,665	15,800	1,665
2021-01-28	1,698	1,700	1,683	1,689	29,300	1,689
2021-01-27	1,676	1,698	1,676	1,698	13,300	1,698
2021-01-26	1,693	1,693	1,670	1,676	18,900	1,676
2021-01-25	1,685	1,693	1,671	1,693	21,800	1,693
2021-01-22	1,664	1,670	1,647	1,670	28,100	1,670
2021-01-21	1,658	1,659	1,644	1,659	32,900	1,659
2021-01-20	1,635	1,641	1,625	1,636	41,100	1,636
2021-01-19	1,651	1,659	1,627	1,635	30,300	1,635
2021-01-18	1,651	1,657	1,637	1,649	12,100	1,649
2021-01-15	1,699	1,699	1,650	1,656	28,000	1,656
2021-01-14	1,700	1,709	1,686	1,699	19,300	1,699
2021-01-13	1,697	1,700	1,674	1,698	15,200	1,698
2021-01-12	1,660	1,697	1,651	1,697	37,300	1,697
2021-01-08	1,631	1,654	1,618	1,654	32,700	1,654
2021-01-07	1,637	1,640	1,618	1,627	23,200	1,627
2021-01-06	1,635	1,635	1,608	1,618	17,100	1,618
2021-01-05	1,668	1,668	1,613	1,620	29,700	1,620
2021-01-04	1,666	1,669	1,631	1,669	21,000	1,669

分割・併合履歴： [2017-09-27]1株→0.5株