4218 ニチバン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 541 | 541 | 541 | 541 | 4,000 | 1,082 |
| 1993-12-29 | 541 | 541 | 541 | 541 | 22,000 | 1,082 |
| 1993-12-28 | 542 | 545 | 541 | 541 | 35,000 | 1,082 |
| 1993-12-27 | 541 | 541 | 541 | 541 | 76,000 | 1,082 |
| 1993-12-24 | 541 | 545 | 541 | 541 | 20,000 | 1,082 |
| 1993-12-22 | 546 | 550 | 546 | 550 | 43,000 | 1,100 |
| 1993-12-21 | 546 | 547 | 546 | 546 | 18,000 | 1,092 |
| 1993-12-20 | 567 | 567 | 550 | 550 | 19,000 | 1,100 |
| 1993-12-17 | 569 | 570 | 569 | 570 | 4,000 | 1,140 |
| 1993-12-16 | 555 | 570 | 555 | 570 | 28,000 | 1,140 |
| 1993-12-15 | 546 | 560 | 546 | 553 | 13,000 | 1,106 |
| 1993-12-14 | 560 | 560 | 551 | 551 | 15,000 | 1,102 |
| 1993-12-13 | 574 | 574 | 570 | 570 | 18,000 | 1,140 |
| 1993-12-10 | 551 | 564 | 551 | 556 | 61,000 | 1,112 |
| 1993-12-09 | 564 | 564 | 550 | 550 | 24,000 | 1,100 |
| 1993-12-08 | 531 | 531 | 531 | 531 | 28,000 | 1,062 |
| 1993-12-07 | 536 | 545 | 531 | 531 | 132,000 | 1,062 |
| 1993-12-06 | 546 | 555 | 546 | 546 | 70,000 | 1,092 |
| 1993-12-03 | 550 | 550 | 546 | 546 | 86,000 | 1,092 |
| 1993-12-02 | 562 | 582 | 545 | 560 | 130,000 | 1,120 |
| 1993-12-01 | 515 | 553 | 504 | 552 | 131,000 | 1,104 |
| 1993-11-30 | 484 | 517 | 484 | 517 | 65,000 | 1,034 |
| 1993-11-29 | 472 | 476 | 450 | 476 | 182,000 | 952 |
| 1993-11-26 | 517 | 518 | 470 | 476 | 99,000 | 952 |
| 1993-11-25 | 521 | 526 | 510 | 518 | 123,000 | 1,036 |
| 1993-11-24 | 531 | 545 | 522 | 522 | 87,000 | 1,044 |
| 1993-11-22 | 546 | 552 | 540 | 541 | 43,000 | 1,082 |
| 1993-11-19 | 562 | 573 | 560 | 562 | 44,000 | 1,124 |
| 1993-11-18 | 573 | 573 | 550 | 564 | 115,000 | 1,128 |
| 1993-11-17 | 592 | 592 | 573 | 573 | 10,000 | 1,146 |
| 1993-11-16 | 571 | 573 | 567 | 573 | 11,000 | 1,146 |
| 1993-11-15 | 598 | 598 | 566 | 566 | 30,000 | 1,132 |
| 1993-11-12 | 568 | 604 | 568 | 595 | 24,000 | 1,190 |
| 1993-11-11 | 556 | 575 | 556 | 565 | 47,000 | 1,130 |
| 1993-11-10 | 550 | 560 | 550 | 560 | 144,000 | 1,120 |
| 1993-11-09 | 630 | 630 | 580 | 583 | 81,000 | 1,166 |
| 1993-11-08 | 650 | 665 | 628 | 628 | 35,000 | 1,256 |
| 1993-11-05 | 656 | 658 | 645 | 658 | 103,000 | 1,316 |
| 1993-11-04 | 670 | 679 | 665 | 665 | 43,000 | 1,330 |
| 1993-11-02 | 667 | 670 | 666 | 666 | 22,000 | 1,332 |
| 1993-11-01 | 675 | 675 | 665 | 665 | 20,000 | 1,330 |
| 1993-10-29 | 665 | 670 | 660 | 665 | 34,000 | 1,330 |
| 1993-10-28 | 674 | 680 | 661 | 661 | 13,000 | 1,322 |
| 1993-10-27 | 661 | 680 | 661 | 680 | 62,000 | 1,360 |
| 1993-10-26 | 685 | 685 | 680 | 680 | 48,000 | 1,360 |
| 1993-10-25 | 681 | 690 | 681 | 685 | 36,000 | 1,370 |
| 1993-10-22 | 700 | 700 | 681 | 681 | 71,000 | 1,362 |
| 1993-10-21 | 715 | 715 | 700 | 700 | 20,000 | 1,400 |
| 1993-10-20 | 725 | 725 | 720 | 720 | 11,000 | 1,440 |
| 1993-10-19 | 730 | 730 | 720 | 720 | 12,000 | 1,440 |
| 1993-10-18 | 741 | 741 | 730 | 730 | 11,000 | 1,460 |
| 1993-10-15 | 740 | 740 | 736 | 736 | 17,000 | 1,472 |
| 1993-10-14 | 745 | 745 | 732 | 736 | 14,000 | 1,472 |
| 1993-10-13 | 753 | 753 | 740 | 740 | 28,000 | 1,480 |
| 1993-10-12 | 759 | 759 | 750 | 751 | 12,000 | 1,502 |
| 1993-10-08 | 770 | 770 | 770 | 770 | 6,000 | 1,540 |
| 1993-10-06 | 797 | 797 | 787 | 797 | 7,000 | 1,594 |
| 1993-10-05 | 799 | 799 | 798 | 798 | 19,000 | 1,596 |
| 1993-10-04 | 776 | 776 | 775 | 775 | 38,000 | 1,550 |
| 1993-10-01 | 800 | 804 | 768 | 768 | 17,000 | 1,536 |
| 1993-09-30 | 780 | 800 | 780 | 800 | 102,000 | 1,600 |
| 1993-09-29 | 790 | 790 | 782 | 790 | 48,000 | 1,580 |
| 1993-09-28 | 787 | 787 | 786 | 787 | 58,000 | 1,574 |
| 1993-09-27 | 775 | 780 | 775 | 780 | 3,000 | 1,560 |
| 1993-09-24 | 788 | 788 | 762 | 765 | 9,000 | 1,530 |
| 1993-09-22 | 790 | 790 | 769 | 790 | 70,000 | 1,580 |
| 1993-09-21 | 791 | 800 | 790 | 790 | 18,000 | 1,580 |
| 1993-09-20 | 790 | 795 | 785 | 790 | 48,000 | 1,580 |
| 1993-09-17 | 803 | 803 | 785 | 785 | 15,000 | 1,570 |
| 1993-09-16 | 804 | 804 | 799 | 803 | 26,000 | 1,606 |
| 1993-09-14 | 795 | 795 | 785 | 794 | 25,000 | 1,588 |
| 1993-09-13 | 789 | 789 | 780 | 785 | 20,000 | 1,570 |
| 1993-09-10 | 800 | 800 | 789 | 789 | 11,000 | 1,578 |
| 1993-09-09 | 798 | 800 | 798 | 800 | 27,000 | 1,600 |
| 1993-09-08 | 791 | 791 | 777 | 783 | 28,000 | 1,566 |
| 1993-09-07 | 803 | 810 | 790 | 790 | 18,000 | 1,580 |
| 1993-09-06 | 805 | 810 | 803 | 803 | 26,000 | 1,606 |
| 1993-09-03 | 808 | 819 | 808 | 815 | 29,000 | 1,630 |
| 1993-09-02 | 827 | 827 | 806 | 807 | 86,000 | 1,614 |
| 1993-09-01 | 838 | 838 | 810 | 828 | 56,000 | 1,656 |
| 1993-08-31 | 847 | 847 | 831 | 842 | 107,000 | 1,684 |
| 1993-08-30 | 840 | 845 | 826 | 838 | 290,000 | 1,676 |
| 1993-08-27 | 798 | 830 | 798 | 826 | 177,000 | 1,652 |
| 1993-08-26 | 790 | 797 | 786 | 795 | 22,000 | 1,590 |
| 1993-08-25 | 786 | 794 | 786 | 787 | 152,000 | 1,574 |
| 1993-08-23 | 785 | 785 | 785 | 785 | 2,000 | 1,570 |
| 1993-08-20 | 785 | 785 | 782 | 785 | 14,000 | 1,570 |
| 1993-08-19 | 800 | 800 | 781 | 781 | 8,000 | 1,562 |
| 1993-08-18 | 801 | 806 | 800 | 800 | 60,000 | 1,600 |
| 1993-08-17 | 784 | 810 | 784 | 800 | 80,000 | 1,600 |
| 1993-08-16 | 781 | 783 | 780 | 783 | 12,000 | 1,566 |
| 1993-08-13 | 785 | 785 | 781 | 781 | 125,000 | 1,562 |
| 1993-08-12 | 783 | 788 | 778 | 783 | 45,000 | 1,566 |
| 1993-08-11 | 775 | 783 | 770 | 783 | 37,000 | 1,566 |
| 1993-08-10 | 775 | 775 | 770 | 770 | 32,000 | 1,540 |
| 1993-08-09 | 775 | 776 | 773 | 775 | 28,000 | 1,550 |
| 1993-08-06 | 775 | 775 | 773 | 773 | 27,000 | 1,546 |
| 1993-08-05 | 775 | 790 | 770 | 790 | 40,000 | 1,580 |
| 1993-08-04 | 789 | 789 | 775 | 776 | 36,000 | 1,552 |
| 1993-08-03 | 790 | 790 | 780 | 780 | 24,000 | 1,560 |
| 1993-08-02 | 784 | 790 | 775 | 790 | 9,000 | 1,580 |
| 1993-07-30 | 790 | 790 | 775 | 790 | 21,000 | 1,580 |
| 1993-07-29 | 785 | 789 | 775 | 789 | 12,000 | 1,578 |
| 1993-07-28 | 769 | 790 | 769 | 785 | 16,000 | 1,570 |
| 1993-07-27 | 769 | 769 | 765 | 769 | 18,000 | 1,538 |
| 1993-07-26 | 779 | 779 | 760 | 760 | 3,000 | 1,520 |
| 1993-07-23 | 799 | 799 | 780 | 780 | 20,000 | 1,560 |
| 1993-07-22 | 785 | 800 | 785 | 800 | 27,000 | 1,600 |
| 1993-07-21 | 779 | 779 | 770 | 779 | 24,000 | 1,558 |
| 1993-07-20 | 771 | 780 | 771 | 772 | 12,000 | 1,544 |
| 1993-07-19 | 785 | 789 | 771 | 771 | 21,000 | 1,542 |
| 1993-07-16 | 771 | 789 | 771 | 789 | 29,000 | 1,578 |
| 1993-07-15 | 790 | 806 | 789 | 790 | 34,000 | 1,580 |
| 1993-07-14 | 783 | 800 | 783 | 800 | 7,000 | 1,600 |
| 1993-07-13 | 780 | 802 | 769 | 802 | 24,000 | 1,604 |
| 1993-07-12 | 781 | 798 | 781 | 790 | 13,000 | 1,580 |
| 1993-07-09 | 766 | 766 | 765 | 765 | 3,000 | 1,530 |
| 1993-07-08 | 779 | 779 | 765 | 766 | 14,000 | 1,532 |
| 1993-07-07 | 776 | 779 | 765 | 779 | 19,000 | 1,558 |
| 1993-07-06 | 766 | 780 | 766 | 780 | 6,000 | 1,560 |
| 1993-07-05 | 796 | 796 | 786 | 786 | 19,000 | 1,572 |
| 1993-07-02 | 800 | 800 | 786 | 786 | 5,000 | 1,572 |
| 1993-07-01 | 780 | 805 | 780 | 800 | 55,000 | 1,600 |
| 1993-06-30 | 780 | 780 | 780 | 780 | 9,000 | 1,560 |
| 1993-06-29 | 800 | 800 | 780 | 780 | 26,000 | 1,560 |
| 1993-06-28 | 797 | 800 | 797 | 800 | 14,000 | 1,600 |
| 1993-06-25 | 800 | 805 | 787 | 798 | 47,000 | 1,596 |
| 1993-06-24 | 745 | 798 | 745 | 798 | 19,000 | 1,596 |
| 1993-06-23 | 753 | 755 | 745 | 745 | 33,000 | 1,490 |
| 1993-06-22 | 750 | 754 | 741 | 753 | 32,000 | 1,506 |
| 1993-06-21 | 797 | 797 | 751 | 751 | 47,000 | 1,502 |
| 1993-06-18 | 783 | 797 | 780 | 797 | 51,000 | 1,594 |
| 1993-06-17 | 780 | 784 | 780 | 780 | 33,000 | 1,560 |
| 1993-06-16 | 790 | 790 | 750 | 781 | 57,000 | 1,562 |
| 1993-06-15 | 840 | 840 | 775 | 790 | 56,000 | 1,580 |
| 1993-06-14 | 860 | 861 | 849 | 850 | 22,000 | 1,700 |
| 1993-06-11 | 841 | 874 | 841 | 870 | 95,000 | 1,740 |
| 1993-06-10 | 851 | 855 | 835 | 850 | 23,000 | 1,700 |
| 1993-06-08 | 856 | 860 | 848 | 858 | 76,000 | 1,716 |
| 1993-06-07 | 890 | 890 | 865 | 866 | 83,000 | 1,732 |
| 1993-06-04 | 892 | 893 | 860 | 885 | 290,000 | 1,770 |
| 1993-06-03 | 850 | 900 | 848 | 895 | 909,000 | 1,790 |
| 1993-06-02 | 845 | 847 | 828 | 828 | 130,000 | 1,656 |
| 1993-06-01 | 836 | 854 | 830 | 835 | 179,000 | 1,670 |
| 1993-05-31 | 830 | 830 | 810 | 820 | 65,000 | 1,640 |
| 1993-05-28 | 843 | 843 | 815 | 820 | 274,000 | 1,640 |
| 1993-05-27 | 843 | 849 | 830 | 843 | 430,000 | 1,686 |
| 1993-05-26 | 836 | 856 | 836 | 849 | 1,039,000 | 1,698 |
| 1993-05-25 | 798 | 825 | 786 | 816 | 879,000 | 1,632 |
| 1993-05-24 | 765 | 789 | 762 | 789 | 294,000 | 1,578 |
| 1993-05-21 | 737 | 748 | 720 | 741 | 95,000 | 1,482 |
| 1993-05-20 | 737 | 737 | 730 | 737 | 13,000 | 1,474 |
| 1993-05-19 | 737 | 744 | 730 | 730 | 20,000 | 1,460 |
| 1993-05-18 | 745 | 753 | 736 | 736 | 27,000 | 1,472 |
| 1993-05-17 | 746 | 769 | 745 | 745 | 61,000 | 1,490 |
| 1993-05-14 | 755 | 755 | 740 | 746 | 98,000 | 1,492 |
| 1993-05-13 | 759 | 759 | 755 | 755 | 21,000 | 1,510 |
| 1993-05-12 | 771 | 772 | 740 | 752 | 50,000 | 1,504 |
| 1993-05-11 | 780 | 780 | 762 | 771 | 153,000 | 1,542 |
| 1993-05-10 | 778 | 780 | 760 | 770 | 186,000 | 1,540 |
| 1993-05-07 | 748 | 769 | 748 | 768 | 301,000 | 1,536 |
| 1993-05-06 | 731 | 750 | 731 | 740 | 137,000 | 1,480 |
| 1993-04-30 | 725 | 730 | 711 | 730 | 64,000 | 1,460 |
| 1993-04-28 | 721 | 728 | 720 | 725 | 43,000 | 1,450 |
| 1993-04-27 | 705 | 720 | 705 | 718 | 67,000 | 1,436 |
| 1993-04-26 | 705 | 705 | 695 | 695 | 13,000 | 1,390 |
| 1993-04-23 | 696 | 709 | 685 | 685 | 101,000 | 1,370 |
| 1993-04-22 | 704 | 709 | 704 | 706 | 51,000 | 1,412 |
| 1993-04-21 | 726 | 729 | 700 | 703 | 79,000 | 1,406 |
| 1993-04-20 | 750 | 750 | 729 | 736 | 53,000 | 1,472 |
| 1993-04-19 | 736 | 750 | 721 | 750 | 60,000 | 1,500 |
| 1993-04-16 | 751 | 768 | 725 | 746 | 368,000 | 1,492 |
| 1993-04-15 | 704 | 770 | 700 | 750 | 630,000 | 1,500 |
| 1993-04-14 | 686 | 700 | 664 | 700 | 155,000 | 1,400 |
| 1993-04-13 | 660 | 679 | 660 | 678 | 46,000 | 1,356 |
| 1993-04-12 | 670 | 670 | 660 | 660 | 30,000 | 1,320 |
| 1993-04-09 | 679 | 680 | 660 | 660 | 46,000 | 1,320 |
| 1993-04-08 | 680 | 690 | 667 | 670 | 65,000 | 1,340 |
| 1993-04-07 | 659 | 680 | 659 | 671 | 108,000 | 1,342 |
| 1993-04-06 | 665 | 665 | 650 | 660 | 28,000 | 1,320 |
| 1993-04-05 | 669 | 670 | 660 | 660 | 70,000 | 1,320 |
| 1993-04-02 | 649 | 665 | 648 | 659 | 81,000 | 1,318 |
| 1993-04-01 | 649 | 650 | 630 | 650 | 56,000 | 1,300 |
| 1993-03-31 | 651 | 653 | 640 | 650 | 51,000 | 1,300 |
| 1993-03-30 | 655 | 664 | 651 | 651 | 23,000 | 1,302 |
| 1993-03-29 | 650 | 670 | 650 | 669 | 33,000 | 1,338 |
| 1993-03-26 | 649 | 666 | 646 | 665 | 191,000 | 1,330 |
| 1993-03-25 | 620 | 650 | 620 | 650 | 52,000 | 1,300 |
| 1993-03-24 | 629 | 630 | 622 | 630 | 62,000 | 1,260 |
| 1993-03-23 | 630 | 630 | 621 | 630 | 44,000 | 1,260 |
| 1993-03-22 | 641 | 641 | 630 | 630 | 39,000 | 1,260 |
| 1993-03-19 | 635 | 649 | 630 | 648 | 179,000 | 1,296 |
| 1993-03-18 | 628 | 636 | 620 | 630 | 185,000 | 1,260 |
| 1993-03-17 | 560 | 610 | 560 | 608 | 191,000 | 1,216 |
| 1993-03-16 | 570 | 574 | 565 | 565 | 27,000 | 1,130 |
| 1993-03-15 | 564 | 570 | 564 | 570 | 24,000 | 1,140 |
| 1993-03-12 | 559 | 560 | 559 | 560 | 23,000 | 1,120 |
| 1993-03-11 | 560 | 564 | 545 | 545 | 12,000 | 1,090 |
| 1993-03-10 | 555 | 564 | 555 | 555 | 27,000 | 1,110 |
| 1993-03-09 | 565 | 565 | 545 | 545 | 86,000 | 1,090 |
| 1993-03-08 | 540 | 545 | 531 | 545 | 18,000 | 1,090 |
| 1993-03-05 | 522 | 530 | 522 | 530 | 20,000 | 1,060 |
| 1993-03-04 | 520 | 527 | 520 | 527 | 8,000 | 1,054 |
| 1993-03-03 | 519 | 529 | 519 | 526 | 15,000 | 1,052 |
| 1993-03-02 | 531 | 540 | 517 | 517 | 127,000 | 1,034 |
| 1993-03-01 | 552 | 552 | 536 | 536 | 17,000 | 1,072 |
| 1993-02-26 | 550 | 550 | 541 | 542 | 9,000 | 1,084 |
| 1993-02-25 | 559 | 562 | 550 | 550 | 28,000 | 1,100 |
| 1993-02-24 | 536 | 560 | 536 | 559 | 73,000 | 1,118 |
| 1993-02-23 | 555 | 555 | 535 | 535 | 29,000 | 1,070 |
| 1993-02-22 | 541 | 555 | 541 | 555 | 7,000 | 1,110 |
| 1993-02-19 | 539 | 542 | 536 | 536 | 38,000 | 1,072 |
| 1993-02-18 | 535 | 549 | 535 | 549 | 12,000 | 1,098 |
| 1993-02-17 | 545 | 545 | 532 | 532 | 13,000 | 1,064 |
| 1993-02-16 | 545 | 545 | 543 | 545 | 11,000 | 1,090 |
| 1993-02-15 | 543 | 543 | 543 | 543 | 4,000 | 1,086 |
| 1993-02-12 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 1993-02-10 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
| 1993-02-09 | 551 | 551 | 550 | 550 | 6,000 | 1,100 |
| 1993-02-08 | 569 | 569 | 560 | 560 | 8,000 | 1,120 |
| 1993-02-05 | 567 | 567 | 550 | 560 | 13,000 | 1,120 |
| 1993-02-04 | 569 | 569 | 555 | 555 | 12,000 | 1,110 |
| 1993-02-03 | 551 | 565 | 551 | 565 | 5,000 | 1,130 |
| 1993-02-02 | 564 | 564 | 550 | 550 | 9,000 | 1,100 |
| 1993-02-01 | 560 | 565 | 550 | 550 | 7,000 | 1,100 |
| 1993-01-29 | 560 | 560 | 550 | 550 | 11,000 | 1,100 |
| 1993-01-28 | 548 | 560 | 545 | 560 | 6,000 | 1,120 |
| 1993-01-27 | 536 | 539 | 526 | 535 | 44,000 | 1,070 |
| 1993-01-26 | 553 | 560 | 524 | 526 | 43,000 | 1,052 |
| 1993-01-25 | 565 | 565 | 555 | 555 | 18,000 | 1,110 |
| 1993-01-22 | 569 | 569 | 565 | 565 | 8,000 | 1,130 |
| 1993-01-21 | 576 | 590 | 565 | 565 | 16,000 | 1,130 |
| 1993-01-20 | 577 | 580 | 577 | 580 | 11,000 | 1,160 |
| 1993-01-19 | 575 | 580 | 571 | 580 | 8,000 | 1,160 |
| 1993-01-18 | 565 | 575 | 565 | 575 | 14,000 | 1,150 |
| 1993-01-14 | 565 | 567 | 563 | 563 | 23,000 | 1,126 |
| 1993-01-13 | 587 | 587 | 565 | 565 | 15,000 | 1,130 |
| 1993-01-12 | 592 | 592 | 585 | 587 | 26,000 | 1,174 |
| 1993-01-11 | 580 | 582 | 579 | 582 | 36,000 | 1,164 |
| 1993-01-08 | 575 | 580 | 575 | 580 | 12,000 | 1,160 |
| 1993-01-07 | 575 | 577 | 572 | 577 | 35,000 | 1,154 |
| 1993-01-06 | 586 | 586 | 576 | 576 | 9,000 | 1,152 |
| 1993-01-05 | 594 | 594 | 575 | 576 | 8,000 | 1,152 |
| 1993-01-04 | 600 | 600 | 594 | 594 | 7,000 | 1,188 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
