4218 ニチバン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 573 | 585 | 573 | 585 | 5,000 | 1,170 |
| 1992-12-29 | 571 | 575 | 571 | 573 | 15,000 | 1,146 |
| 1992-12-28 | 571 | 575 | 570 | 571 | 18,000 | 1,142 |
| 1992-12-25 | 582 | 582 | 565 | 571 | 59,000 | 1,142 |
| 1992-12-24 | 600 | 600 | 580 | 581 | 19,000 | 1,162 |
| 1992-12-22 | 596 | 596 | 585 | 590 | 32,000 | 1,180 |
| 1992-12-21 | 600 | 600 | 596 | 596 | 63,000 | 1,192 |
| 1992-12-18 | 599 | 609 | 595 | 600 | 19,000 | 1,200 |
| 1992-12-17 | 599 | 603 | 595 | 600 | 18,000 | 1,200 |
| 1992-12-16 | 605 | 610 | 602 | 602 | 16,000 | 1,204 |
| 1992-12-15 | 600 | 610 | 598 | 605 | 65,000 | 1,210 |
| 1992-12-14 | 620 | 620 | 608 | 608 | 29,000 | 1,216 |
| 1992-12-11 | 629 | 629 | 613 | 613 | 55,000 | 1,226 |
| 1992-12-10 | 616 | 630 | 607 | 630 | 73,000 | 1,260 |
| 1992-12-09 | 625 | 625 | 618 | 618 | 61,000 | 1,236 |
| 1992-12-08 | 610 | 615 | 607 | 615 | 38,000 | 1,230 |
| 1992-12-07 | 620 | 620 | 610 | 611 | 50,000 | 1,222 |
| 1992-12-04 | 644 | 644 | 622 | 624 | 116,000 | 1,248 |
| 1992-12-03 | 654 | 668 | 640 | 640 | 277,000 | 1,280 |
| 1992-12-02 | 653 | 660 | 622 | 622 | 257,000 | 1,244 |
| 1992-12-01 | 660 | 681 | 650 | 663 | 960,000 | 1,326 |
| 1992-11-30 | 623 | 654 | 617 | 640 | 495,000 | 1,280 |
| 1992-11-27 | 540 | 609 | 537 | 606 | 348,000 | 1,212 |
| 1992-11-26 | 518 | 537 | 517 | 536 | 33,000 | 1,072 |
| 1992-11-25 | 510 | 518 | 500 | 518 | 41,000 | 1,036 |
| 1992-11-24 | 515 | 520 | 510 | 510 | 24,000 | 1,020 |
| 1992-11-20 | 521 | 521 | 505 | 515 | 13,000 | 1,030 |
| 1992-11-19 | 527 | 534 | 520 | 520 | 9,000 | 1,040 |
| 1992-11-18 | 500 | 535 | 500 | 530 | 40,000 | 1,060 |
| 1992-11-17 | 500 | 500 | 490 | 490 | 10,000 | 980 |
| 1992-11-16 | 495 | 495 | 495 | 495 | 5,000 | 990 |
| 1992-11-13 | 489 | 495 | 489 | 495 | 34,000 | 990 |
| 1992-11-12 | 517 | 517 | 485 | 499 | 46,000 | 998 |
| 1992-11-11 | 549 | 549 | 530 | 530 | 25,000 | 1,060 |
| 1992-11-10 | 530 | 550 | 530 | 550 | 37,000 | 1,100 |
| 1992-11-09 | 548 | 548 | 530 | 530 | 26,000 | 1,060 |
| 1992-11-06 | 555 | 555 | 541 | 549 | 27,000 | 1,098 |
| 1992-11-05 | 540 | 550 | 540 | 550 | 35,000 | 1,100 |
| 1992-11-04 | 526 | 526 | 526 | 526 | 5,000 | 1,052 |
| 1992-11-02 | 531 | 531 | 526 | 526 | 7,000 | 1,052 |
| 1992-10-30 | 535 | 535 | 530 | 535 | 16,000 | 1,070 |
| 1992-10-29 | 550 | 550 | 540 | 541 | 26,000 | 1,082 |
| 1992-10-28 | 535 | 552 | 535 | 550 | 16,000 | 1,100 |
| 1992-10-27 | 535 | 535 | 535 | 535 | 6,000 | 1,070 |
| 1992-10-23 | 535 | 536 | 530 | 536 | 7,000 | 1,072 |
| 1992-10-22 | 532 | 535 | 532 | 535 | 3,000 | 1,070 |
| 1992-10-20 | 534 | 535 | 516 | 522 | 26,000 | 1,044 |
| 1992-10-19 | 550 | 550 | 530 | 535 | 27,000 | 1,070 |
| 1992-10-16 | 586 | 598 | 551 | 551 | 228,000 | 1,102 |
| 1992-10-15 | 530 | 578 | 530 | 578 | 155,000 | 1,156 |
| 1992-10-14 | 510 | 530 | 505 | 530 | 38,000 | 1,060 |
| 1992-10-13 | 500 | 510 | 495 | 510 | 29,000 | 1,020 |
| 1992-10-12 | 510 | 510 | 490 | 505 | 31,000 | 1,010 |
| 1992-10-09 | 508 | 508 | 508 | 508 | 2,000 | 1,016 |
| 1992-10-08 | 508 | 508 | 500 | 505 | 5,000 | 1,010 |
| 1992-10-07 | 497 | 510 | 497 | 510 | 5,000 | 1,020 |
| 1992-10-06 | 510 | 510 | 495 | 496 | 9,000 | 992 |
| 1992-10-02 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 1992-10-01 | 509 | 513 | 509 | 513 | 5,000 | 1,026 |
| 1992-09-30 | 505 | 507 | 503 | 507 | 19,000 | 1,014 |
| 1992-09-29 | 535 | 535 | 503 | 503 | 10,000 | 1,006 |
| 1992-09-28 | 538 | 538 | 535 | 535 | 4,000 | 1,070 |
| 1992-09-25 | 513 | 530 | 513 | 530 | 9,000 | 1,060 |
| 1992-09-24 | 515 | 538 | 515 | 530 | 15,000 | 1,060 |
| 1992-09-22 | 511 | 525 | 511 | 512 | 12,000 | 1,024 |
| 1992-09-21 | 510 | 511 | 510 | 511 | 4,000 | 1,022 |
| 1992-09-18 | 509 | 510 | 509 | 510 | 12,000 | 1,020 |
| 1992-09-17 | 519 | 519 | 509 | 509 | 8,000 | 1,018 |
| 1992-09-16 | 520 | 525 | 520 | 520 | 10,000 | 1,040 |
| 1992-09-14 | 549 | 550 | 549 | 550 | 11,000 | 1,100 |
| 1992-09-11 | 559 | 559 | 551 | 551 | 27,000 | 1,102 |
| 1992-09-10 | 549 | 560 | 549 | 555 | 43,000 | 1,110 |
| 1992-09-09 | 558 | 558 | 540 | 550 | 29,000 | 1,100 |
| 1992-09-08 | 545 | 561 | 545 | 561 | 28,000 | 1,122 |
| 1992-09-07 | 545 | 555 | 545 | 545 | 14,000 | 1,090 |
| 1992-09-04 | 535 | 548 | 520 | 545 | 53,000 | 1,090 |
| 1992-09-03 | 520 | 535 | 520 | 535 | 9,000 | 1,070 |
| 1992-09-02 | 550 | 550 | 544 | 545 | 8,000 | 1,090 |
| 1992-09-01 | 560 | 566 | 550 | 560 | 46,000 | 1,120 |
| 1992-08-31 | 530 | 555 | 525 | 555 | 44,000 | 1,110 |
| 1992-08-28 | 510 | 540 | 510 | 540 | 47,000 | 1,080 |
| 1992-08-27 | 475 | 529 | 475 | 529 | 29,000 | 1,058 |
| 1992-08-26 | 460 | 480 | 460 | 480 | 18,000 | 960 |
| 1992-08-25 | 465 | 465 | 460 | 460 | 17,000 | 920 |
| 1992-08-24 | 461 | 480 | 461 | 470 | 28,000 | 940 |
| 1992-08-21 | 415 | 450 | 415 | 450 | 36,000 | 900 |
| 1992-08-20 | 409 | 423 | 409 | 419 | 12,000 | 838 |
| 1992-08-19 | 400 | 405 | 391 | 405 | 16,000 | 810 |
| 1992-08-18 | 402 | 403 | 400 | 400 | 14,000 | 800 |
| 1992-08-17 | 401 | 410 | 401 | 410 | 6,000 | 820 |
| 1992-08-14 | 383 | 400 | 383 | 395 | 28,000 | 790 |
| 1992-08-13 | 385 | 390 | 380 | 380 | 70,000 | 760 |
| 1992-08-12 | 387 | 390 | 387 | 390 | 18,000 | 780 |
| 1992-08-11 | 465 | 465 | 445 | 445 | 11,000 | 890 |
| 1992-08-07 | 501 | 505 | 500 | 500 | 9,000 | 1,000 |
| 1992-08-06 | 503 | 506 | 503 | 505 | 14,000 | 1,010 |
| 1992-08-05 | 510 | 510 | 500 | 500 | 14,000 | 1,000 |
| 1992-08-04 | 510 | 529 | 510 | 529 | 11,000 | 1,058 |
| 1992-08-03 | 530 | 530 | 510 | 510 | 7,000 | 1,020 |
| 1992-07-31 | 501 | 526 | 501 | 525 | 8,000 | 1,050 |
| 1992-07-30 | 500 | 501 | 500 | 501 | 4,000 | 1,002 |
| 1992-07-29 | 525 | 525 | 502 | 510 | 14,000 | 1,020 |
| 1992-07-28 | 525 | 525 | 525 | 525 | 4,000 | 1,050 |
| 1992-07-27 | 556 | 565 | 555 | 555 | 9,000 | 1,110 |
| 1992-07-23 | 522 | 560 | 510 | 560 | 14,000 | 1,120 |
| 1992-07-22 | 545 | 545 | 522 | 522 | 24,000 | 1,044 |
| 1992-07-21 | 550 | 550 | 539 | 539 | 3,000 | 1,078 |
| 1992-07-16 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 1992-07-15 | 600 | 600 | 600 | 600 | 26,000 | 1,200 |
| 1992-07-14 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 1992-07-13 | 607 | 608 | 607 | 608 | 4,000 | 1,216 |
| 1992-07-10 | 600 | 620 | 600 | 610 | 21,000 | 1,220 |
| 1992-07-09 | 591 | 596 | 590 | 591 | 10,000 | 1,182 |
| 1992-07-08 | 578 | 591 | 578 | 591 | 16,000 | 1,182 |
| 1992-07-07 | 589 | 589 | 587 | 587 | 8,000 | 1,174 |
| 1992-07-06 | 600 | 600 | 590 | 590 | 15,000 | 1,180 |
| 1992-07-03 | 598 | 598 | 570 | 590 | 19,000 | 1,180 |
| 1992-07-02 | 533 | 578 | 533 | 578 | 29,000 | 1,156 |
| 1992-07-01 | 540 | 540 | 530 | 530 | 8,000 | 1,060 |
| 1992-06-30 | 547 | 547 | 530 | 530 | 14,000 | 1,060 |
| 1992-06-29 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1992-06-26 | 550 | 550 | 550 | 550 | 12,000 | 1,100 |
| 1992-06-25 | 560 | 560 | 547 | 547 | 24,000 | 1,094 |
| 1992-06-24 | 560 | 566 | 560 | 562 | 16,000 | 1,124 |
| 1992-06-23 | 565 | 565 | 560 | 560 | 4,000 | 1,120 |
| 1992-06-22 | 563 | 586 | 563 | 565 | 13,000 | 1,130 |
| 1992-06-19 | 570 | 575 | 565 | 565 | 16,000 | 1,130 |
| 1992-06-18 | 560 | 590 | 560 | 590 | 11,000 | 1,180 |
| 1992-06-17 | 586 | 586 | 580 | 580 | 13,000 | 1,160 |
| 1992-06-16 | 600 | 600 | 596 | 596 | 12,000 | 1,192 |
| 1992-06-15 | 620 | 620 | 600 | 601 | 18,000 | 1,202 |
| 1992-06-12 | 613 | 613 | 610 | 610 | 42,000 | 1,220 |
| 1992-06-11 | 610 | 615 | 610 | 613 | 14,000 | 1,226 |
| 1992-06-10 | 611 | 620 | 608 | 615 | 14,000 | 1,230 |
| 1992-06-09 | 605 | 611 | 605 | 611 | 7,000 | 1,222 |
| 1992-06-08 | 603 | 605 | 603 | 605 | 13,000 | 1,210 |
| 1992-06-05 | 610 | 611 | 610 | 611 | 7,000 | 1,222 |
| 1992-06-04 | 616 | 620 | 616 | 617 | 12,000 | 1,234 |
| 1992-06-03 | 631 | 631 | 625 | 625 | 10,000 | 1,250 |
| 1992-06-02 | 630 | 631 | 630 | 631 | 5,000 | 1,262 |
| 1992-06-01 | 641 | 641 | 630 | 630 | 11,000 | 1,260 |
| 1992-05-29 | 644 | 645 | 635 | 635 | 26,000 | 1,270 |
| 1992-05-28 | 640 | 645 | 630 | 645 | 17,000 | 1,290 |
| 1992-05-27 | 661 | 661 | 639 | 649 | 51,000 | 1,298 |
| 1992-05-26 | 670 | 670 | 660 | 662 | 11,000 | 1,324 |
| 1992-05-25 | 670 | 672 | 670 | 672 | 17,000 | 1,344 |
| 1992-05-22 | 683 | 683 | 680 | 680 | 18,000 | 1,360 |
| 1992-05-21 | 688 | 699 | 688 | 688 | 18,000 | 1,376 |
| 1992-05-20 | 690 | 690 | 688 | 688 | 14,000 | 1,376 |
| 1992-05-19 | 703 | 720 | 700 | 720 | 46,000 | 1,440 |
| 1992-05-18 | 676 | 700 | 676 | 700 | 55,000 | 1,400 |
| 1992-05-15 | 715 | 715 | 671 | 675 | 79,000 | 1,350 |
| 1992-05-14 | 733 | 733 | 710 | 728 | 283,000 | 1,456 |
| 1992-05-13 | 670 | 716 | 662 | 713 | 213,000 | 1,426 |
| 1992-05-12 | 685 | 685 | 665 | 670 | 143,000 | 1,340 |
| 1992-05-11 | 610 | 670 | 610 | 645 | 186,000 | 1,290 |
| 1992-05-08 | 580 | 610 | 575 | 610 | 58,000 | 1,220 |
| 1992-05-07 | 550 | 583 | 548 | 583 | 47,000 | 1,166 |
| 1992-05-06 | 525 | 549 | 525 | 549 | 24,000 | 1,098 |
| 1992-05-01 | 520 | 528 | 518 | 523 | 18,000 | 1,046 |
| 1992-04-30 | 520 | 520 | 517 | 518 | 14,000 | 1,036 |
| 1992-04-28 | 517 | 533 | 516 | 516 | 19,000 | 1,032 |
| 1992-04-27 | 520 | 520 | 516 | 516 | 11,000 | 1,032 |
| 1992-04-24 | 520 | 520 | 511 | 511 | 23,000 | 1,022 |
| 1992-04-23 | 510 | 520 | 510 | 520 | 12,000 | 1,040 |
| 1992-04-22 | 510 | 510 | 510 | 510 | 7,000 | 1,020 |
| 1992-04-21 | 506 | 525 | 505 | 520 | 10,000 | 1,040 |
| 1992-04-20 | 550 | 550 | 501 | 501 | 15,000 | 1,002 |
| 1992-04-17 | 550 | 560 | 540 | 553 | 46,000 | 1,106 |
| 1992-04-16 | 550 | 555 | 550 | 550 | 25,000 | 1,100 |
| 1992-04-15 | 520 | 550 | 520 | 540 | 33,000 | 1,080 |
| 1992-04-14 | 530 | 530 | 516 | 516 | 3,000 | 1,032 |
| 1992-04-13 | 531 | 560 | 531 | 531 | 10,000 | 1,062 |
| 1992-04-10 | 500 | 541 | 500 | 541 | 28,000 | 1,082 |
| 1992-04-09 | 510 | 520 | 510 | 520 | 15,000 | 1,040 |
| 1992-04-08 | 530 | 530 | 505 | 510 | 31,000 | 1,020 |
| 1992-04-07 | 561 | 561 | 550 | 550 | 8,000 | 1,100 |
| 1992-04-06 | 559 | 559 | 551 | 551 | 38,000 | 1,102 |
| 1992-04-03 | 556 | 561 | 550 | 560 | 35,000 | 1,120 |
| 1992-04-02 | 576 | 580 | 555 | 555 | 15,000 | 1,110 |
| 1992-04-01 | 605 | 605 | 595 | 595 | 7,000 | 1,190 |
| 1992-03-31 | 600 | 607 | 595 | 595 | 18,000 | 1,190 |
| 1992-03-30 | 590 | 591 | 590 | 591 | 5,000 | 1,182 |
| 1992-03-27 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 1992-03-26 | 641 | 641 | 620 | 620 | 7,000 | 1,240 |
| 1992-03-25 | 650 | 650 | 631 | 631 | 15,000 | 1,262 |
| 1992-03-24 | 651 | 661 | 651 | 651 | 54,000 | 1,302 |
| 1992-03-23 | 651 | 652 | 651 | 652 | 2,000 | 1,304 |
| 1992-03-19 | 632 | 651 | 631 | 651 | 14,000 | 1,302 |
| 1992-03-18 | 640 | 640 | 630 | 631 | 35,000 | 1,262 |
| 1992-03-17 | 651 | 651 | 640 | 640 | 26,000 | 1,280 |
| 1992-03-16 | 650 | 650 | 645 | 645 | 11,000 | 1,290 |
| 1992-03-13 | 660 | 669 | 660 | 665 | 11,000 | 1,330 |
| 1992-03-12 | 650 | 660 | 650 | 660 | 19,000 | 1,320 |
| 1992-03-11 | 674 | 674 | 650 | 650 | 17,000 | 1,300 |
| 1992-03-10 | 685 | 685 | 684 | 684 | 9,000 | 1,368 |
| 1992-03-09 | 700 | 701 | 688 | 688 | 29,000 | 1,376 |
| 1992-03-06 | 701 | 701 | 700 | 700 | 12,000 | 1,400 |
| 1992-03-05 | 725 | 725 | 700 | 700 | 14,000 | 1,400 |
| 1992-03-04 | 706 | 730 | 706 | 730 | 15,000 | 1,460 |
| 1992-03-03 | 725 | 725 | 707 | 707 | 15,000 | 1,414 |
| 1992-03-02 | 709 | 738 | 707 | 730 | 42,000 | 1,460 |
| 1992-02-28 | 688 | 700 | 687 | 700 | 29,000 | 1,400 |
| 1992-02-27 | 685 | 687 | 676 | 687 | 28,000 | 1,374 |
| 1992-02-26 | 672 | 687 | 672 | 687 | 14,000 | 1,374 |
| 1992-02-25 | 691 | 691 | 685 | 691 | 12,000 | 1,382 |
| 1992-02-24 | 680 | 680 | 680 | 680 | 13,000 | 1,360 |
| 1992-02-21 | 671 | 680 | 663 | 668 | 30,000 | 1,336 |
| 1992-02-20 | 660 | 671 | 651 | 661 | 24,000 | 1,322 |
| 1992-02-19 | 652 | 652 | 651 | 652 | 3,000 | 1,304 |
| 1992-02-17 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1992-02-14 | 660 | 661 | 660 | 660 | 6,000 | 1,320 |
| 1992-02-13 | 672 | 672 | 661 | 661 | 5,000 | 1,322 |
| 1992-02-12 | 670 | 670 | 670 | 670 | 6,000 | 1,340 |
| 1992-02-10 | 680 | 680 | 680 | 680 | 8,000 | 1,360 |
| 1992-02-07 | 708 | 714 | 708 | 709 | 13,000 | 1,418 |
| 1992-02-06 | 689 | 698 | 680 | 698 | 11,000 | 1,396 |
| 1992-02-05 | 680 | 680 | 679 | 680 | 6,000 | 1,360 |
| 1992-02-04 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1992-02-03 | 688 | 688 | 670 | 670 | 15,000 | 1,340 |
| 1992-01-31 | 670 | 675 | 654 | 675 | 13,000 | 1,350 |
| 1992-01-30 | 666 | 670 | 652 | 670 | 17,000 | 1,340 |
| 1992-01-29 | 630 | 651 | 630 | 651 | 13,000 | 1,302 |
| 1992-01-28 | 625 | 635 | 625 | 625 | 10,000 | 1,250 |
| 1992-01-27 | 636 | 636 | 636 | 636 | 12,000 | 1,272 |
| 1992-01-24 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 1992-01-23 | 636 | 646 | 636 | 636 | 4,000 | 1,272 |
| 1992-01-22 | 635 | 635 | 620 | 625 | 20,000 | 1,250 |
| 1992-01-21 | 625 | 630 | 625 | 625 | 8,000 | 1,250 |
| 1992-01-20 | 626 | 626 | 625 | 625 | 13,000 | 1,250 |
| 1992-01-17 | 630 | 630 | 622 | 625 | 9,000 | 1,250 |
| 1992-01-16 | 635 | 635 | 635 | 635 | 8,000 | 1,270 |
| 1992-01-14 | 650 | 659 | 650 | 650 | 3,000 | 1,300 |
| 1992-01-13 | 670 | 670 | 650 | 650 | 12,000 | 1,300 |
| 1992-01-10 | 670 | 671 | 670 | 670 | 10,000 | 1,340 |
| 1992-01-09 | 680 | 680 | 665 | 665 | 4,000 | 1,330 |
| 1992-01-08 | 695 | 695 | 681 | 681 | 8,000 | 1,362 |
| 1992-01-07 | 685 | 695 | 685 | 695 | 5,000 | 1,390 |
| 1992-01-06 | 680 | 680 | 680 | 680 | 6,000 | 1,360 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
