4218 ニチバン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 680 | 685 | 675 | 685 | 9,000 | 1,370 |
| 1991-12-27 | 686 | 686 | 680 | 681 | 8,000 | 1,362 |
| 1991-12-26 | 697 | 697 | 696 | 696 | 3,000 | 1,392 |
| 1991-12-25 | 686 | 689 | 686 | 686 | 18,000 | 1,372 |
| 1991-12-24 | 716 | 726 | 715 | 725 | 24,000 | 1,450 |
| 1991-12-20 | 727 | 727 | 726 | 726 | 18,000 | 1,452 |
| 1991-12-19 | 731 | 731 | 726 | 726 | 29,000 | 1,452 |
| 1991-12-18 | 763 | 763 | 749 | 749 | 22,000 | 1,498 |
| 1991-12-17 | 780 | 780 | 758 | 765 | 56,000 | 1,530 |
| 1991-12-16 | 744 | 780 | 734 | 780 | 61,000 | 1,560 |
| 1991-12-13 | 696 | 740 | 696 | 735 | 43,000 | 1,470 |
| 1991-12-12 | 705 | 710 | 696 | 696 | 6,000 | 1,392 |
| 1991-12-11 | 681 | 705 | 681 | 705 | 20,000 | 1,410 |
| 1991-12-10 | 719 | 719 | 709 | 709 | 2,000 | 1,418 |
| 1991-12-09 | 745 | 745 | 721 | 721 | 33,000 | 1,442 |
| 1991-12-06 | 675 | 721 | 675 | 721 | 34,000 | 1,442 |
| 1991-12-05 | 654 | 675 | 650 | 675 | 8,000 | 1,350 |
| 1991-12-04 | 631 | 654 | 631 | 654 | 17,000 | 1,308 |
| 1991-12-03 | 630 | 631 | 630 | 631 | 10,000 | 1,262 |
| 1991-12-02 | 630 | 630 | 620 | 620 | 13,000 | 1,240 |
| 1991-11-29 | 646 | 646 | 630 | 630 | 10,000 | 1,260 |
| 1991-11-28 | 640 | 640 | 629 | 630 | 14,000 | 1,260 |
| 1991-11-27 | 650 | 650 | 630 | 630 | 23,000 | 1,260 |
| 1991-11-26 | 651 | 651 | 651 | 651 | 4,000 | 1,302 |
| 1991-11-25 | 645 | 645 | 629 | 632 | 22,000 | 1,264 |
| 1991-11-22 | 679 | 679 | 641 | 645 | 36,000 | 1,290 |
| 1991-11-21 | 682 | 684 | 666 | 680 | 19,000 | 1,360 |
| 1991-11-20 | 676 | 681 | 676 | 680 | 9,000 | 1,360 |
| 1991-11-19 | 680 | 686 | 678 | 678 | 15,000 | 1,356 |
| 1991-11-18 | 675 | 675 | 666 | 666 | 25,000 | 1,332 |
| 1991-11-15 | 712 | 713 | 712 | 713 | 8,000 | 1,426 |
| 1991-11-14 | 715 | 720 | 715 | 715 | 6,000 | 1,430 |
| 1991-11-13 | 720 | 720 | 716 | 716 | 8,000 | 1,432 |
| 1991-11-12 | 713 | 735 | 713 | 735 | 3,000 | 1,470 |
| 1991-11-11 | 737 | 737 | 710 | 710 | 26,000 | 1,420 |
| 1991-11-08 | 737 | 739 | 737 | 737 | 14,000 | 1,474 |
| 1991-11-07 | 750 | 750 | 739 | 739 | 4,000 | 1,478 |
| 1991-11-06 | 736 | 736 | 735 | 736 | 8,000 | 1,472 |
| 1991-11-05 | 745 | 745 | 736 | 736 | 5,000 | 1,472 |
| 1991-11-01 | 740 | 743 | 735 | 735 | 18,000 | 1,470 |
| 1991-10-31 | 740 | 740 | 730 | 730 | 13,000 | 1,460 |
| 1991-10-30 | 740 | 740 | 730 | 733 | 12,000 | 1,466 |
| 1991-10-29 | 730 | 730 | 725 | 730 | 13,000 | 1,460 |
| 1991-10-28 | 740 | 740 | 725 | 725 | 11,000 | 1,450 |
| 1991-10-25 | 745 | 745 | 731 | 731 | 16,000 | 1,462 |
| 1991-10-24 | 735 | 745 | 735 | 740 | 67,000 | 1,480 |
| 1991-10-23 | 740 | 740 | 730 | 730 | 14,000 | 1,460 |
| 1991-10-22 | 730 | 730 | 730 | 730 | 5,000 | 1,460 |
| 1991-10-21 | 735 | 735 | 725 | 725 | 9,000 | 1,450 |
| 1991-10-18 | 722 | 750 | 722 | 723 | 33,000 | 1,446 |
| 1991-10-17 | 719 | 730 | 718 | 720 | 15,000 | 1,440 |
| 1991-10-16 | 730 | 730 | 710 | 710 | 14,000 | 1,420 |
| 1991-10-15 | 705 | 720 | 705 | 720 | 17,000 | 1,440 |
| 1991-10-14 | 730 | 730 | 700 | 700 | 14,000 | 1,400 |
| 1991-10-11 | 750 | 750 | 740 | 740 | 4,000 | 1,480 |
| 1991-10-09 | 755 | 755 | 750 | 750 | 34,000 | 1,500 |
| 1991-10-08 | 785 | 785 | 785 | 785 | 33,000 | 1,570 |
| 1991-10-07 | 795 | 819 | 790 | 805 | 100,000 | 1,610 |
| 1991-10-04 | 750 | 802 | 750 | 800 | 250,000 | 1,600 |
| 1991-10-03 | 745 | 759 | 745 | 754 | 141,000 | 1,508 |
| 1991-10-02 | 705 | 725 | 700 | 725 | 67,000 | 1,450 |
| 1991-10-01 | 694 | 710 | 690 | 703 | 48,000 | 1,406 |
| 1991-09-30 | 685 | 695 | 685 | 685 | 14,000 | 1,370 |
| 1991-09-27 | 686 | 697 | 680 | 680 | 28,000 | 1,360 |
| 1991-09-26 | 680 | 690 | 671 | 685 | 21,000 | 1,370 |
| 1991-09-25 | 670 | 681 | 670 | 671 | 10,000 | 1,342 |
| 1991-09-24 | 672 | 680 | 670 | 680 | 20,000 | 1,360 |
| 1991-09-20 | 686 | 700 | 672 | 672 | 25,000 | 1,344 |
| 1991-09-19 | 690 | 715 | 681 | 682 | 127,000 | 1,364 |
| 1991-09-18 | 660 | 660 | 650 | 660 | 49,000 | 1,320 |
| 1991-09-17 | 659 | 669 | 659 | 660 | 26,000 | 1,320 |
| 1991-09-13 | 621 | 641 | 620 | 639 | 136,000 | 1,278 |
| 1991-09-12 | 655 | 655 | 641 | 641 | 10,000 | 1,282 |
| 1991-09-11 | 660 | 660 | 655 | 655 | 8,000 | 1,310 |
| 1991-09-10 | 665 | 665 | 656 | 660 | 8,000 | 1,320 |
| 1991-09-09 | 660 | 665 | 660 | 665 | 47,000 | 1,330 |
| 1991-09-06 | 646 | 655 | 646 | 651 | 82,000 | 1,302 |
| 1991-09-05 | 644 | 645 | 640 | 640 | 12,000 | 1,280 |
| 1991-09-04 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 1991-09-03 | 644 | 644 | 630 | 630 | 3,000 | 1,260 |
| 1991-09-02 | 630 | 644 | 630 | 644 | 5,000 | 1,288 |
| 1991-08-30 | 616 | 616 | 611 | 616 | 20,000 | 1,232 |
| 1991-08-29 | 605 | 606 | 605 | 606 | 10,000 | 1,212 |
| 1991-08-28 | 620 | 620 | 610 | 610 | 13,000 | 1,220 |
| 1991-08-27 | 600 | 610 | 600 | 610 | 9,000 | 1,220 |
| 1991-08-26 | 637 | 637 | 600 | 600 | 8,000 | 1,200 |
| 1991-08-23 | 638 | 640 | 637 | 637 | 7,000 | 1,274 |
| 1991-08-22 | 640 | 645 | 630 | 638 | 64,000 | 1,276 |
| 1991-08-21 | 629 | 640 | 624 | 630 | 39,000 | 1,260 |
| 1991-08-20 | 615 | 630 | 615 | 630 | 12,000 | 1,260 |
| 1991-08-19 | 645 | 645 | 645 | 645 | 6,000 | 1,290 |
| 1991-08-16 | 660 | 660 | 645 | 645 | 6,000 | 1,290 |
| 1991-08-15 | 660 | 660 | 650 | 650 | 18,000 | 1,300 |
| 1991-08-14 | 650 | 650 | 645 | 650 | 8,000 | 1,300 |
| 1991-08-13 | 645 | 646 | 645 | 645 | 14,000 | 1,290 |
| 1991-08-12 | 698 | 698 | 645 | 645 | 14,000 | 1,290 |
| 1991-08-09 | 697 | 697 | 688 | 688 | 4,000 | 1,376 |
| 1991-08-08 | 701 | 701 | 688 | 688 | 3,000 | 1,376 |
| 1991-08-07 | 709 | 709 | 699 | 700 | 10,000 | 1,400 |
| 1991-08-06 | 712 | 712 | 709 | 709 | 16,000 | 1,418 |
| 1991-08-05 | 715 | 715 | 708 | 715 | 9,000 | 1,430 |
| 1991-08-02 | 718 | 718 | 708 | 708 | 6,000 | 1,416 |
| 1991-08-01 | 720 | 720 | 710 | 710 | 36,000 | 1,420 |
| 1991-07-31 | 727 | 727 | 720 | 720 | 7,000 | 1,440 |
| 1991-07-30 | 708 | 720 | 708 | 720 | 5,000 | 1,440 |
| 1991-07-29 | 714 | 714 | 707 | 707 | 8,000 | 1,414 |
| 1991-07-26 | 715 | 715 | 710 | 714 | 20,000 | 1,428 |
| 1991-07-25 | 720 | 720 | 711 | 715 | 17,000 | 1,430 |
| 1991-07-24 | 707 | 719 | 707 | 715 | 13,000 | 1,430 |
| 1991-07-23 | 714 | 714 | 700 | 707 | 14,000 | 1,414 |
| 1991-07-22 | 720 | 722 | 710 | 720 | 16,000 | 1,440 |
| 1991-07-19 | 712 | 720 | 705 | 720 | 21,000 | 1,440 |
| 1991-07-18 | 745 | 745 | 711 | 711 | 15,000 | 1,422 |
| 1991-07-17 | 754 | 754 | 749 | 749 | 22,000 | 1,498 |
| 1991-07-16 | 765 | 770 | 750 | 755 | 21,000 | 1,510 |
| 1991-07-15 | 725 | 755 | 725 | 755 | 26,000 | 1,510 |
| 1991-07-12 | 701 | 725 | 701 | 725 | 11,000 | 1,450 |
| 1991-07-11 | 725 | 725 | 700 | 700 | 11,000 | 1,400 |
| 1991-07-10 | 688 | 700 | 688 | 700 | 33,000 | 1,400 |
| 1991-07-09 | 700 | 700 | 688 | 688 | 21,000 | 1,376 |
| 1991-07-05 | 732 | 739 | 732 | 733 | 11,000 | 1,466 |
| 1991-07-04 | 720 | 720 | 705 | 712 | 28,000 | 1,424 |
| 1991-07-03 | 762 | 762 | 720 | 720 | 9,000 | 1,440 |
| 1991-07-02 | 758 | 762 | 752 | 762 | 13,000 | 1,524 |
| 1991-07-01 | 753 | 760 | 752 | 758 | 13,000 | 1,516 |
| 1991-06-28 | 760 | 761 | 751 | 751 | 10,000 | 1,502 |
| 1991-06-27 | 760 | 760 | 759 | 760 | 13,000 | 1,520 |
| 1991-06-26 | 755 | 760 | 750 | 759 | 12,000 | 1,518 |
| 1991-06-25 | 750 | 750 | 730 | 750 | 13,000 | 1,500 |
| 1991-06-24 | 755 | 760 | 750 | 750 | 22,000 | 1,500 |
| 1991-06-21 | 728 | 745 | 728 | 745 | 29,000 | 1,490 |
| 1991-06-20 | 750 | 755 | 705 | 708 | 103,000 | 1,416 |
| 1991-06-19 | 773 | 773 | 760 | 760 | 24,000 | 1,520 |
| 1991-06-18 | 782 | 785 | 775 | 776 | 20,000 | 1,552 |
| 1991-06-14 | 740 | 761 | 740 | 755 | 104,000 | 1,510 |
| 1991-06-13 | 781 | 781 | 765 | 765 | 10,000 | 1,530 |
| 1991-06-12 | 800 | 800 | 785 | 785 | 15,000 | 1,570 |
| 1991-06-11 | 807 | 807 | 807 | 807 | 3,000 | 1,614 |
| 1991-06-10 | 808 | 809 | 808 | 808 | 14,000 | 1,616 |
| 1991-06-07 | 809 | 809 | 809 | 809 | 6,000 | 1,618 |
| 1991-06-06 | 810 | 810 | 801 | 809 | 9,000 | 1,618 |
| 1991-06-05 | 803 | 803 | 800 | 801 | 7,000 | 1,602 |
| 1991-06-04 | 816 | 816 | 800 | 800 | 4,000 | 1,600 |
| 1991-06-03 | 826 | 826 | 826 | 826 | 7,000 | 1,652 |
| 1991-05-31 | 838 | 838 | 825 | 826 | 11,000 | 1,652 |
| 1991-05-30 | 794 | 830 | 794 | 825 | 24,000 | 1,650 |
| 1991-05-29 | 784 | 800 | 784 | 792 | 9,000 | 1,584 |
| 1991-05-28 | 752 | 770 | 752 | 763 | 9,000 | 1,526 |
| 1991-05-27 | 752 | 752 | 741 | 742 | 79,000 | 1,484 |
| 1991-05-24 | 780 | 781 | 770 | 770 | 30,000 | 1,540 |
| 1991-05-23 | 776 | 780 | 775 | 780 | 5,000 | 1,560 |
| 1991-05-21 | 780 | 780 | 775 | 775 | 4,000 | 1,550 |
| 1991-05-17 | 812 | 815 | 810 | 810 | 13,000 | 1,620 |
| 1991-05-16 | 821 | 830 | 802 | 802 | 11,000 | 1,604 |
| 1991-05-15 | 839 | 839 | 805 | 815 | 22,000 | 1,630 |
| 1991-05-14 | 850 | 860 | 839 | 839 | 19,000 | 1,678 |
| 1991-05-13 | 851 | 851 | 839 | 839 | 15,000 | 1,678 |
| 1991-05-10 | 833 | 833 | 825 | 829 | 34,000 | 1,658 |
| 1991-05-09 | 823 | 823 | 820 | 823 | 31,000 | 1,646 |
| 1991-05-08 | 850 | 850 | 810 | 813 | 29,000 | 1,626 |
| 1991-05-07 | 851 | 870 | 850 | 852 | 16,000 | 1,704 |
| 1991-05-02 | 851 | 855 | 850 | 851 | 11,000 | 1,702 |
| 1991-05-01 | 844 | 850 | 843 | 850 | 13,000 | 1,700 |
| 1991-04-30 | 840 | 840 | 830 | 830 | 11,000 | 1,660 |
| 1991-04-26 | 840 | 850 | 840 | 840 | 15,000 | 1,680 |
| 1991-04-25 | 860 | 860 | 850 | 850 | 15,000 | 1,700 |
| 1991-04-24 | 879 | 890 | 879 | 880 | 14,000 | 1,760 |
| 1991-04-23 | 850 | 880 | 850 | 869 | 23,000 | 1,738 |
| 1991-04-22 | 886 | 886 | 870 | 870 | 5,000 | 1,740 |
| 1991-04-19 | 885 | 900 | 883 | 886 | 26,000 | 1,772 |
| 1991-04-18 | 890 | 901 | 885 | 885 | 25,000 | 1,770 |
| 1991-04-17 | 883 | 899 | 883 | 890 | 18,000 | 1,780 |
| 1991-04-16 | 895 | 900 | 890 | 893 | 16,000 | 1,786 |
| 1991-04-15 | 930 | 930 | 905 | 905 | 24,000 | 1,810 |
| 1991-04-12 | 935 | 935 | 910 | 920 | 121,000 | 1,840 |
| 1991-04-11 | 924 | 949 | 924 | 925 | 183,000 | 1,850 |
| 1991-04-10 | 880 | 937 | 880 | 925 | 170,000 | 1,850 |
| 1991-04-09 | 880 | 885 | 870 | 870 | 18,000 | 1,740 |
| 1991-04-08 | 899 | 899 | 880 | 880 | 11,000 | 1,760 |
| 1991-04-05 | 900 | 900 | 886 | 899 | 69,000 | 1,798 |
| 1991-04-04 | 870 | 895 | 870 | 894 | 89,000 | 1,788 |
| 1991-04-03 | 860 | 870 | 860 | 862 | 134,000 | 1,724 |
| 1991-04-02 | 840 | 860 | 840 | 860 | 38,000 | 1,720 |
| 1991-04-01 | 840 | 840 | 835 | 840 | 20,000 | 1,680 |
| 1991-03-29 | 820 | 830 | 820 | 830 | 6,000 | 1,660 |
| 1991-03-28 | 823 | 840 | 810 | 830 | 53,000 | 1,660 |
| 1991-03-27 | 830 | 831 | 802 | 820 | 17,000 | 1,640 |
| 1991-03-26 | 806 | 825 | 805 | 820 | 13,000 | 1,640 |
| 1991-03-25 | 830 | 830 | 801 | 801 | 17,000 | 1,602 |
| 1991-03-22 | 825 | 835 | 825 | 830 | 26,000 | 1,660 |
| 1991-03-20 | 810 | 829 | 810 | 824 | 20,000 | 1,648 |
| 1991-03-19 | 830 | 840 | 820 | 820 | 43,000 | 1,640 |
| 1991-03-18 | 845 | 845 | 830 | 830 | 117,000 | 1,660 |
| 1991-03-15 | 860 | 860 | 838 | 845 | 78,000 | 1,690 |
| 1991-03-14 | 876 | 880 | 865 | 865 | 57,000 | 1,730 |
| 1991-03-13 | 860 | 885 | 856 | 856 | 109,000 | 1,712 |
| 1991-03-12 | 834 | 870 | 831 | 864 | 88,000 | 1,728 |
| 1991-03-11 | 801 | 839 | 801 | 839 | 61,000 | 1,678 |
| 1991-03-08 | 790 | 790 | 785 | 790 | 71,000 | 1,580 |
| 1991-03-07 | 810 | 810 | 785 | 796 | 49,000 | 1,592 |
| 1991-03-06 | 810 | 810 | 809 | 810 | 9,000 | 1,620 |
| 1991-03-05 | 827 | 837 | 810 | 820 | 15,000 | 1,640 |
| 1991-03-04 | 818 | 827 | 811 | 827 | 18,000 | 1,654 |
| 1991-03-01 | 850 | 869 | 831 | 831 | 82,000 | 1,662 |
| 1991-02-28 | 800 | 830 | 795 | 830 | 62,000 | 1,660 |
| 1991-02-27 | 800 | 801 | 785 | 785 | 45,000 | 1,570 |
| 1991-02-26 | 799 | 805 | 795 | 800 | 22,000 | 1,600 |
| 1991-02-25 | 794 | 795 | 785 | 786 | 30,000 | 1,572 |
| 1991-02-22 | 795 | 800 | 790 | 799 | 31,000 | 1,598 |
| 1991-02-21 | 795 | 800 | 790 | 795 | 44,000 | 1,590 |
| 1991-02-20 | 794 | 800 | 785 | 795 | 34,000 | 1,590 |
| 1991-02-19 | 779 | 830 | 779 | 794 | 146,000 | 1,588 |
| 1991-02-15 | 748 | 750 | 726 | 726 | 43,000 | 1,452 |
| 1991-02-14 | 725 | 758 | 725 | 758 | 45,000 | 1,516 |
| 1991-02-13 | 705 | 723 | 705 | 720 | 44,000 | 1,440 |
| 1991-02-12 | 695 | 710 | 695 | 710 | 56,000 | 1,420 |
| 1991-02-08 | 675 | 689 | 665 | 685 | 37,000 | 1,370 |
| 1991-02-07 | 670 | 670 | 655 | 669 | 19,000 | 1,338 |
| 1991-02-06 | 631 | 665 | 631 | 665 | 27,000 | 1,330 |
| 1991-02-05 | 620 | 640 | 620 | 630 | 19,000 | 1,260 |
| 1991-02-04 | 640 | 640 | 625 | 625 | 13,000 | 1,250 |
| 1991-02-01 | 637 | 640 | 630 | 640 | 29,000 | 1,280 |
| 1991-01-31 | 611 | 629 | 611 | 620 | 12,000 | 1,240 |
| 1991-01-30 | 610 | 611 | 610 | 610 | 7,000 | 1,220 |
| 1991-01-29 | 594 | 594 | 585 | 586 | 6,000 | 1,172 |
| 1991-01-28 | 570 | 584 | 570 | 584 | 40,000 | 1,168 |
| 1991-01-25 | 575 | 581 | 561 | 570 | 33,000 | 1,140 |
| 1991-01-24 | 570 | 575 | 561 | 561 | 23,000 | 1,122 |
| 1991-01-23 | 570 | 580 | 570 | 570 | 13,000 | 1,140 |
| 1991-01-22 | 571 | 581 | 571 | 580 | 20,000 | 1,160 |
| 1991-01-21 | 571 | 571 | 571 | 571 | 29,000 | 1,142 |
| 1991-01-18 | 622 | 624 | 619 | 620 | 54,000 | 1,240 |
| 1991-01-17 | 594 | 609 | 590 | 607 | 40,000 | 1,214 |
| 1991-01-16 | 600 | 605 | 593 | 594 | 23,000 | 1,188 |
| 1991-01-14 | 600 | 605 | 600 | 605 | 49,000 | 1,210 |
| 1991-01-11 | 605 | 607 | 600 | 600 | 33,000 | 1,200 |
| 1991-01-10 | 620 | 620 | 596 | 600 | 39,000 | 1,200 |
| 1991-01-09 | 630 | 635 | 629 | 629 | 32,000 | 1,258 |
| 1991-01-08 | 650 | 650 | 638 | 640 | 20,000 | 1,280 |
| 1991-01-07 | 660 | 660 | 653 | 653 | 31,000 | 1,306 |
| 1991-01-04 | 663 | 664 | 655 | 664 | 31,000 | 1,328 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
