4218 ニチバン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2801,2801,2701,27024,0002,540
1989-12-281,2701,2801,2701,27021,0002,540
1989-12-271,3001,3001,2601,28061,0002,560
1989-12-261,2601,3001,2601,30016,0002,600
1989-12-251,2701,2701,2501,25036,0002,500
1989-12-221,2701,2801,2501,26037,0002,520
1989-12-211,2901,2901,2701,27018,0002,540
1989-12-201,3001,3101,2801,28049,0002,560
1989-12-191,3001,3001,2701,29051,0002,580
1989-12-181,3201,3201,3001,30043,0002,600
1989-12-151,3101,3201,3001,32062,0002,640
1989-12-141,2901,3201,2901,30040,0002,600
1989-12-131,3101,3301,2901,30050,0002,600
1989-12-121,3301,3301,3001,30020,0002,600
1989-12-111,3301,3301,2901,29028,0002,580
1989-12-081,3301,3301,3001,30048,0002,600
1989-12-071,3301,3301,3301,33013,0002,660
1989-12-061,3301,3401,3101,33045,0002,660
1989-12-051,3001,3401,3001,34049,0002,680
1989-12-041,2901,3101,2801,30061,0002,600
1989-12-011,3001,3001,2901,29013,0002,580
1989-11-301,3201,3201,3001,30011,0002,600
1989-11-291,2901,3101,2901,29042,0002,580
1989-11-281,3001,3001,2801,30031,0002,600
1989-11-271,3201,3201,2701,270108,0002,540
1989-11-241,3101,3101,2901,310128,0002,620
1989-11-221,3301,3301,3101,31077,0002,620
1989-11-211,3201,3401,3101,33064,0002,660
1989-11-201,3401,3501,3001,320103,0002,640
1989-11-171,3101,3401,3001,32081,0002,640
1989-11-161,3001,3001,2901,29037,0002,580
1989-11-151,3001,3101,3001,30024,0002,600
1989-11-141,3101,3101,3001,31034,0002,620
1989-11-131,3301,3301,3101,3206,0002,640
1989-11-101,3001,3101,2901,31027,0002,620
1989-11-091,3401,3401,3101,32055,0002,640
1989-11-081,2901,3401,2901,34048,0002,680
1989-11-071,2801,3001,2801,29017,0002,580
1989-11-061,2801,2901,2801,28022,0002,560
1989-11-021,2901,2901,2801,28026,0002,560
1989-11-011,2801,3001,2801,28033,0002,560
1989-10-311,2801,3001,2801,28016,0002,560
1989-10-301,2701,3001,2701,27034,0002,540
1989-10-271,3001,3201,2701,27029,0002,540
1989-10-261,3401,3401,3101,32026,0002,640
1989-10-251,3401,3501,3301,33031,0002,660
1989-10-241,3701,3801,3401,34067,0002,680
1989-10-231,3701,3701,3501,37071,0002,740
1989-10-201,3601,3701,3501,36033,0002,720
1989-10-191,3501,3701,3401,35050,0002,700
1989-10-181,3301,3501,3201,32043,0002,640
1989-10-171,3301,3701,3301,34038,0002,680
1989-10-161,3301,3301,3101,32036,0002,640
1989-10-131,3301,3701,3301,350103,0002,700
1989-10-121,3401,3501,3401,34039,0002,680
1989-10-111,4001,4001,3801,38053,0002,760
1989-10-091,4201,4201,3901,410124,0002,820
1989-10-061,3801,4101,3601,400135,0002,800
1989-10-051,3701,4001,3401,36093,0002,720
1989-10-041,3501,3801,3301,34046,0002,680
1989-10-021,3501,3501,3301,33047,0002,660
1989-09-291,3601,3601,3501,35018,0002,700
1989-09-281,3601,3701,3501,36060,0002,720
1989-09-271,3301,3601,3301,340136,0002,680
1989-09-261,3301,3301,3201,32069,0002,640
1989-09-251,3401,3501,3201,32043,0002,640
1989-09-221,3401,3501,3201,35073,0002,700
1989-09-211,3601,3601,3401,34020,0002,680
1989-09-201,3401,3601,3401,36038,0002,720
1989-09-191,3801,3901,3201,32087,0002,640
1989-09-181,3901,4001,3701,38046,0002,760
1989-09-141,4001,4001,3801,40089,0002,800
1989-09-131,3901,4101,3801,400159,0002,800
1989-09-121,3801,4101,3801,380213,0002,760
1989-09-111,3701,3801,3701,37079,0002,740
1989-09-081,3901,4001,3601,360127,0002,720
1989-09-071,3601,3901,3601,380124,0002,760
1989-09-061,4101,4201,3801,380178,0002,760
1989-09-051,4401,4501,4101,430509,0002,860
1989-09-041,3801,4701,3801,4501,392,0002,900
1989-09-011,3801,3901,3601,390271,0002,780
1989-08-311,3401,3701,3301,340192,0002,680
1989-08-301,3501,3801,3301,330322,0002,660
1989-08-291,3201,3401,3201,34075,0002,680
1989-08-281,3201,3301,3101,32031,0002,640
1989-08-251,3101,3101,3101,31011,0002,620
1989-08-241,3201,3301,3101,31025,0002,620
1989-08-231,3201,3301,3101,32058,0002,640
1989-08-221,3201,3301,3101,31026,0002,620
1989-08-211,3201,3301,3101,32012,0002,640
1989-08-181,3201,3301,3101,31032,0002,620
1989-08-171,3401,3401,3101,33076,0002,660
1989-08-161,3501,3501,3201,33037,0002,660
1989-08-151,3601,3601,3401,350124,0002,700
1989-08-141,3801,3901,3501,360331,0002,720
1989-08-111,3201,3701,3101,370570,0002,740
1989-08-101,3001,3001,2801,30052,0002,600
1989-08-091,2701,2901,2701,28025,0002,560
1989-08-081,2901,2901,2601,27034,0002,540
1989-08-071,2901,3001,2801,30023,0002,600
1989-08-041,2901,3001,2901,30030,0002,600
1989-08-031,3001,3101,2801,29034,0002,580
1989-08-021,3001,3301,2801,28088,0002,560
1989-08-011,3101,3101,2801,28042,0002,560
1989-07-311,3301,3301,3001,300119,0002,600
1989-07-281,3201,3301,3001,330107,0002,660
1989-07-271,3001,3301,3001,310202,0002,620
1989-07-261,2901,3001,2601,300111,0002,600
1989-07-251,3201,3301,2801,300300,0002,600
1989-07-241,2401,3401,2401,330273,0002,660
1989-07-211,2201,2401,2101,240130,0002,480
1989-07-201,2101,2101,2101,21033,0002,420
1989-07-191,1901,2101,1701,21034,0002,420
1989-07-181,1901,2001,1801,18029,0002,360
1989-07-171,1901,1901,1901,1905,0002,380
1989-07-141,1801,1801,1701,1703,0002,340
1989-07-131,1801,1901,1801,18032,0002,360
1989-07-121,2001,2001,1801,18010,0002,360
1989-07-111,2001,2101,2001,20021,0002,400
1989-07-101,2101,2201,2001,2009,0002,400
1989-07-071,2201,2201,2001,20011,0002,400
1989-07-061,2001,2201,2001,22026,0002,440
1989-07-051,2201,2201,1901,20020,0002,400
1989-07-041,1601,1801,1601,18027,0002,360
1989-07-031,1601,1601,1601,16019,0002,320
1989-06-301,1701,1701,1601,1604,0002,320
1989-06-291,1601,1801,1601,16019,0002,320
1989-06-281,1601,1601,1501,15023,0002,300
1989-06-271,1601,1601,1501,1608,0002,320
1989-06-261,1601,1601,1601,1603,0002,320
1989-06-231,1701,1701,1701,1702,0002,340
1989-06-221,1601,1601,1601,1606,0002,320
1989-06-211,1601,1801,1601,1605,0002,320
1989-06-201,1501,1501,1501,1507,0002,300
1989-06-191,1501,1801,1401,1405,0002,280
1989-06-161,1501,1501,1501,15012,0002,300
1989-06-151,1701,1701,1501,15020,0002,300
1989-06-141,1701,1701,1701,1705,0002,340
1989-06-131,1801,1801,1601,1809,0002,360
1989-06-121,1801,2001,1801,2005,0002,400
1989-06-091,2201,2201,1801,18044,0002,360
1989-06-081,1801,2001,1801,20010,0002,400
1989-06-071,1701,2001,1701,19021,0002,380
1989-06-061,2001,2001,1901,19015,0002,380
1989-06-051,2301,2401,2301,23044,0002,460
1989-06-021,2201,2501,2201,22038,0002,440
1989-06-011,2501,2501,2201,250158,0002,500
1989-05-311,2101,2701,2001,270410,0002,540
1989-05-301,2101,2101,2101,21040,0002,420
1989-05-291,2001,2201,2001,2009,0002,400
1989-05-261,2001,2101,1901,21023,0002,420
1989-05-251,1901,2001,1801,20024,0002,400
1989-05-241,2001,2101,2001,2008,0002,400
1989-05-231,2001,2001,2001,20016,0002,400
1989-05-221,2001,2201,1901,22065,0002,440
1989-05-191,2001,2001,1901,1905,0002,380
1989-05-181,2101,2101,2001,20012,0002,400
1989-05-171,2101,2101,1901,19032,0002,380
1989-05-161,2301,2501,2101,21032,0002,420
1989-05-151,2101,2501,2101,25098,0002,500
1989-05-121,2001,2201,2001,200201,0002,400
1989-05-111,1901,2101,1901,19077,0002,380
1989-05-101,1801,1901,1801,1808,0002,360
1989-05-091,2001,2001,1501,15036,0002,300
1989-05-081,1601,2001,1501,20032,0002,400
1989-05-021,1501,1701,1501,15025,0002,300
1989-05-011,1501,1501,1301,15016,0002,300
1989-04-281,1501,1501,1301,1504,0002,300
1989-04-271,1301,1601,1201,16033,0002,320
1989-04-261,1401,1501,1201,15030,0002,300
1989-04-241,1501,1501,1501,1504,0002,300
1989-04-211,1301,1501,1201,15021,0002,300
1989-04-201,1601,1701,1401,15015,0002,300
1989-04-181,1601,1601,1501,1508,0002,300
1989-04-171,1601,1601,1601,16012,0002,320
1989-04-141,1201,1201,1201,1209,0002,240
1989-04-131,1301,1301,1201,12015,0002,240
1989-04-121,1201,1501,1201,12020,0002,240
1989-04-111,1401,1401,1201,12012,0002,240
1989-04-101,1501,1601,1301,13025,0002,260
1989-04-071,1601,1701,1501,15029,0002,300
1989-04-051,1701,1701,1701,17022,0002,340
1989-04-041,1701,1901,1701,18023,0002,360
1989-04-031,1401,1501,1401,14022,0002,280
1989-03-311,1501,1501,1401,14013,0002,280
1989-03-301,1001,1501,1001,13016,0002,260
1989-03-291,0901,1001,0901,1003,0002,200
1989-03-281,0901,1001,0701,07026,0002,140
1989-03-271,0801,1001,0701,08014,0002,160
1989-03-241,0801,0801,0601,07030,0002,140
1989-03-231,0901,0901,0701,08011,0002,160
1989-03-221,1001,1001,0801,09014,0002,180
1989-03-201,0801,1001,0801,10023,0002,200
1989-03-171,1201,1301,1001,10032,0002,200
1989-03-151,1101,1301,1101,12013,0002,240
1989-03-141,1201,1301,1001,13017,0002,260
1989-03-131,1301,1301,1301,1308,0002,260
1989-03-101,1501,1601,1301,13015,0002,260
1989-03-091,1501,1801,1501,16019,0002,320
1989-03-071,1801,1801,1501,15016,0002,300
1989-03-061,1701,1801,1701,18015,0002,360
1989-03-031,1801,1901,1701,17013,0002,340
1989-03-021,1901,1901,1701,17011,0002,340
1989-03-011,1601,1601,1601,1607,0002,320
1989-02-281,1601,1601,1501,15010,0002,300
1989-02-231,1601,2001,1501,16037,0002,320
1989-02-221,1901,1901,1501,15013,0002,300
1989-02-211,1701,2001,1601,20016,0002,400
1989-02-201,1601,1601,1601,1607,0002,320
1989-02-171,1701,2001,1501,20043,0002,400
1989-02-161,1601,1801,1601,16026,0002,320
1989-02-151,2201,2201,1901,20018,0002,400
1989-02-141,1801,2201,1501,22027,0002,440
1989-02-131,1801,1901,1801,1806,0002,360
1989-02-101,2001,2201,1601,20026,0002,400
1989-02-091,1901,2401,1801,24027,0002,480
1989-02-081,2101,2101,2001,20040,0002,400
1989-02-071,2401,2401,2101,21021,0002,420
1989-02-061,2701,2701,2401,24051,0002,480
1989-02-031,2501,2901,2401,260189,0002,520
1989-02-021,2101,2401,2001,24051,0002,480
1989-02-011,2301,2401,2101,21021,0002,420
1989-01-311,2301,2501,2101,23066,0002,460
1989-01-301,2401,2501,2101,23039,0002,460
1989-01-281,2301,2501,2201,25078,0002,500
1989-01-271,2101,2501,1901,25082,0002,500
1989-01-261,1701,2101,1601,20072,0002,400
1989-01-251,1701,2001,1701,17015,0002,340
1989-01-241,1601,1701,1601,17019,0002,340
1989-01-231,1501,1801,1501,16011,0002,320
1989-01-201,1701,1701,1501,1607,0002,320
1989-01-191,2001,2001,1601,19049,0002,380
1989-01-171,2001,2001,1801,20020,0002,400
1989-01-131,2001,2001,1901,20054,0002,400
1989-01-121,1901,1901,1901,19021,0002,380
1989-01-111,1801,2001,1601,19042,0002,380
1989-01-101,1801,1801,1601,18053,0002,360
1989-01-091,1701,1801,1601,16020,0002,320
1989-01-061,1301,1601,1301,15016,0002,300
1989-01-051,1301,1301,1101,1107,0002,220
1989-01-041,1301,1301,1001,1007,0002,200

分割・併合履歴 : [2017-09-27]1株→0.5株