4218 ニチバン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	641	648	635	635	18,000	1,270
1994-12-29	625	640	625	640	28,000	1,280
1994-12-28	624	634	624	626	6,000	1,252
1994-12-27	630	634	630	634	9,000	1,268
1994-12-26	620	633	620	633	29,000	1,266
1994-12-22	619	625	611	620	33,000	1,240
1994-12-21	616	616	606	609	31,000	1,218
1994-12-20	611	611	606	606	17,000	1,212
1994-12-19	628	628	611	611	10,000	1,222
1994-12-16	606	625	606	618	111,000	1,236
1994-12-15	604	610	603	610	68,000	1,220
1994-12-14	607	613	602	602	17,000	1,204
1994-12-13	615	617	604	617	44,000	1,234
1994-12-12	625	625	602	602	22,000	1,204
1994-12-09	625	630	615	615	47,000	1,230
1994-12-08	620	625	620	625	32,000	1,250
1994-12-07	602	625	602	620	26,000	1,240
1994-12-06	599	619	598	612	38,000	1,224
1994-12-05	605	610	595	595	5,000	1,190
1994-12-02	600	600	600	600	3,000	1,200
1994-12-01	600	605	590	605	23,000	1,210
1994-11-30	598	598	590	590	43,000	1,180
1994-11-29	590	600	590	599	38,000	1,198
1994-11-28	580	580	570	580	14,000	1,160
1994-11-25	553	560	550	560	31,000	1,120
1994-11-24	575	575	560	560	36,000	1,120
1994-11-22	599	599	575	575	7,000	1,150
1994-11-21	605	605	601	601	5,000	1,202
1994-11-18	586	586	580	585	14,000	1,170
1994-11-17	581	581	580	581	14,000	1,162
1994-11-16	581	581	580	580	31,000	1,160
1994-11-15	580	580	575	580	18,000	1,160
1994-11-14	581	581	580	580	13,000	1,160
1994-11-11	600	600	580	580	21,000	1,160
1994-11-10	605	606	600	600	21,000	1,200
1994-11-09	605	611	605	610	31,000	1,220
1994-11-08	605	605	603	605	9,000	1,210
1994-11-07	608	610	608	610	13,000	1,220
1994-11-04	613	619	613	619	9,000	1,238
1994-11-02	612	613	612	613	13,000	1,226
1994-11-01	624	624	605	605	7,000	1,210
1994-10-31	630	630	600	611	10,000	1,222
1994-10-28	622	622	608	620	10,000	1,240
1994-10-27	602	602	602	602	7,000	1,204
1994-10-26	610	610	600	600	65,000	1,200
1994-10-25	603	603	603	603	3,000	1,206
1994-10-24	602	602	600	600	10,000	1,200
1994-10-21	611	611	602	602	19,000	1,204
1994-10-20	616	616	610	611	31,000	1,222
1994-10-19	619	619	615	615	7,000	1,230
1994-10-18	611	629	603	620	28,000	1,240
1994-10-17	615	615	601	603	8,000	1,206
1994-10-14	625	625	615	615	23,000	1,230
1994-10-13	620	624	619	624	12,000	1,248
1994-10-12	605	618	605	618	10,000	1,236
1994-10-11	601	625	600	625	10,000	1,250
1994-10-07	591	600	591	600	11,000	1,200
1994-10-06	605	605	590	590	17,000	1,180
1994-10-05	611	611	605	605	4,000	1,210
1994-10-04	625	625	605	605	12,000	1,210
1994-10-03	638	638	625	625	9,000	1,250
1994-09-30	620	620	620	620	23,000	1,240
1994-09-29	590	620	590	620	21,000	1,240
1994-09-28	591	599	590	590	10,000	1,180
1994-09-27	606	610	590	590	21,000	1,180
1994-09-26	610	615	606	606	12,000	1,212
1994-09-22	620	620	610	615	16,000	1,230
1994-09-21	615	620	606	620	37,000	1,240
1994-09-20	617	625	617	625	33,000	1,250
1994-09-19	632	632	617	617	49,000	1,234
1994-09-16	619	627	614	620	18,000	1,240
1994-09-14	616	629	616	629	5,000	1,258
1994-09-13	611	614	611	614	10,000	1,228
1994-09-12	620	621	620	621	9,000	1,242
1994-09-09	635	641	630	630	45,000	1,260
1994-09-08	630	635	630	635	19,000	1,270
1994-09-07	630	630	630	630	15,000	1,260
1994-09-06	666	670	650	670	8,000	1,340
1994-09-05	679	679	670	670	4,000	1,340
1994-09-02	680	680	680	680	2,000	1,360
1994-09-01	680	680	670	670	29,000	1,340
1994-08-30	674	674	670	674	16,000	1,348
1994-08-29	674	682	674	674	4,000	1,348
1994-08-26	673	673	673	673	1,000	1,346
1994-08-25	680	682	672	672	7,000	1,344
1994-08-24	681	682	681	682	7,000	1,364
1994-08-23	684	684	681	681	26,000	1,362
1994-08-22	670	671	670	671	14,000	1,342
1994-08-19	695	695	689	690	7,000	1,380
1994-08-18	701	701	700	700	12,000	1,400
1994-08-17	692	700	692	700	25,000	1,400
1994-08-16	675	690	675	690	5,000	1,380
1994-08-15	671	672	671	672	6,000	1,344
1994-08-12	671	690	671	680	9,000	1,360
1994-08-11	675	680	675	675	8,000	1,350
1994-08-10	681	682	680	680	10,000	1,360
1994-08-09	681	700	681	682	9,000	1,364
1994-08-08	680	681	680	681	4,000	1,362
1994-08-05	698	699	679	679	16,000	1,358
1994-08-04	690	699	690	699	4,000	1,398
1994-08-03	677	690	677	690	11,000	1,380
1994-08-02	687	690	675	675	4,000	1,350
1994-08-01	702	702	691	691	8,000	1,382
1994-07-29	672	700	671	700	19,000	1,400
1994-07-28	670	670	666	670	22,000	1,340
1994-07-27	674	674	671	671	19,000	1,342
1994-07-26	666	674	666	674	24,000	1,348
1994-07-25	690	690	670	670	35,000	1,340
1994-07-22	705	705	694	694	33,000	1,388
1994-07-21	728	728	703	703	35,000	1,406
1994-07-20	730	735	728	735	88,000	1,470
1994-07-19	720	725	720	725	50,000	1,450
1994-07-18	721	725	710	710	19,000	1,420
1994-07-15	717	727	715	720	20,000	1,440
1994-07-14	720	720	707	707	26,000	1,414
1994-07-13	705	720	705	718	28,000	1,436
1994-07-12	725	725	712	712	13,000	1,424
1994-07-11	711	725	711	725	18,000	1,450
1994-07-08	712	712	711	711	3,000	1,422
1994-07-07	709	709	707	707	14,000	1,414
1994-07-06	719	730	706	706	30,000	1,412
1994-07-05	730	735	729	731	24,000	1,462
1994-07-04	736	736	736	736	7,000	1,472
1994-07-01	715	715	706	706	15,000	1,412
1994-06-30	705	720	703	705	22,000	1,410
1994-06-29	712	720	705	705	22,000	1,410
1994-06-28	703	718	703	712	8,000	1,424
1994-06-27	716	716	702	702	30,000	1,404
1994-06-24	740	740	720	721	38,000	1,442
1994-06-23	721	739	711	739	22,000	1,478
1994-06-22	710	730	702	730	62,000	1,460
1994-06-21	745	749	735	740	87,000	1,480
1994-06-20	763	763	745	755	87,000	1,510
1994-06-17	755	762	750	757	193,000	1,514
1994-06-16	755	772	740	765	489,000	1,530
1994-06-15	692	748	692	748	419,000	1,496
1994-06-14	686	696	686	691	38,000	1,382
1994-06-13	692	693	685	693	24,000	1,386
1994-06-10	690	693	685	693	54,000	1,386
1994-06-09	685	690	680	682	27,000	1,364
1994-06-08	681	690	674	680	22,000	1,360
1994-06-07	681	690	680	690	14,000	1,380
1994-06-06	691	691	680	680	10,000	1,360
1994-06-03	692	692	688	691	9,000	1,382
1994-06-02	692	695	691	692	19,000	1,384
1994-06-01	695	699	685	691	26,000	1,382
1994-05-31	681	700	681	685	30,000	1,370
1994-05-30	699	699	688	688	14,000	1,376
1994-05-27	672	699	672	699	13,000	1,398
1994-05-26	678	678	674	675	15,000	1,350
1994-05-25	673	678	673	678	5,000	1,356
1994-05-24	693	696	672	680	30,000	1,360
1994-05-23	684	684	672	680	11,000	1,360
1994-05-20	675	688	674	674	22,000	1,348
1994-05-19	696	696	683	688	12,000	1,376
1994-05-18	696	698	687	688	26,000	1,376
1994-05-17	685	690	685	686	17,000	1,372
1994-05-16	690	690	688	690	15,000	1,380
1994-05-13	681	690	681	690	36,000	1,380
1994-05-12	700	700	688	688	53,000	1,376
1994-05-11	685	700	685	690	40,000	1,380
1994-05-10	672	679	672	675	12,000	1,350
1994-05-09	679	680	671	671	20,000	1,342
1994-05-06	670	680	660	680	10,000	1,360
1994-05-02	671	671	670	670	12,000	1,340
1994-04-28	687	690	670	675	26,000	1,350
1994-04-27	696	700	681	681	25,000	1,362
1994-04-26	700	700	688	700	106,000	1,400
1994-04-25	721	721	700	711	49,000	1,422
1994-04-22	700	720	690	720	153,000	1,440
1994-04-21	715	715	688	700	112,000	1,400
1994-04-20	689	738	689	721	542,000	1,442
1994-04-19	651	679	651	679	62,000	1,358
1994-04-18	651	660	651	656	17,000	1,312
1994-04-15	641	660	641	659	41,000	1,318
1994-04-14	660	660	654	658	35,000	1,316
1994-04-13	631	650	631	650	14,000	1,300
1994-04-12	627	630	626	630	14,000	1,260
1994-04-11	625	625	625	625	3,000	1,250
1994-04-08	643	660	624	635	37,000	1,270
1994-04-07	632	644	626	644	22,000	1,288
1994-04-06	629	629	629	629	9,000	1,258
1994-04-05	619	644	616	644	11,000	1,288
1994-04-04	627	627	618	619	10,000	1,238
1994-04-01	630	630	616	617	11,000	1,234
1994-03-31	634	634	629	630	13,000	1,260
1994-03-30	634	634	633	634	9,000	1,268
1994-03-29	654	659	654	654	8,000	1,308
1994-03-28	654	654	654	654	3,000	1,308
1994-03-25	660	661	658	660	27,000	1,320
1994-03-24	660	661	651	661	108,000	1,322
1994-03-23	661	661	656	661	51,000	1,322
1994-03-22	661	661	656	658	16,000	1,316
1994-03-18	675	675	661	661	56,000	1,322
1994-03-17	685	685	671	676	56,000	1,352
1994-03-16	660	689	660	672	84,000	1,344
1994-03-15	664	666	654	660	25,000	1,320
1994-03-14	651	665	651	664	29,000	1,328
1994-03-11	655	655	645	654	37,000	1,308
1994-03-10	648	648	635	635	6,000	1,270
1994-03-09	649	649	649	649	3,000	1,298
1994-03-08	650	650	630	639	31,000	1,278
1994-03-07	665	668	650	650	45,000	1,300
1994-03-04	618	660	618	660	243,000	1,320
1994-03-03	620	630	618	618	20,000	1,236
1994-03-02	641	641	630	630	66,000	1,260
1994-03-01	640	648	631	631	28,000	1,262
1994-02-28	650	650	645	647	19,000	1,294
1994-02-25	653	653	638	649	27,000	1,298
1994-02-24	640	670	640	651	197,000	1,302
1994-02-23	580	650	580	650	103,000	1,300
1994-02-22	595	599	585	599	11,000	1,198
1994-02-21	605	605	595	595	2,000	1,190
1994-02-18	600	606	590	600	23,000	1,200
1994-02-17	590	600	590	600	15,000	1,200
1994-02-16	601	601	600	600	4,000	1,200
1994-02-15	580	606	580	590	16,000	1,180
1994-02-14	625	625	610	610	16,000	1,220
1994-02-10	620	621	618	620	17,000	1,240
1994-02-09	630	631	611	611	27,000	1,222
1994-02-08	630	647	630	640	34,000	1,280
1994-02-07	616	635	608	635	20,000	1,270
1994-02-04	624	624	615	615	27,000	1,230
1994-02-03	630	635	629	629	18,000	1,258
1994-02-02	622	630	620	630	27,000	1,260
1994-02-01	649	649	620	635	41,000	1,270
1994-01-31	635	640	630	640	61,000	1,280
1994-01-28	587	587	572	575	13,000	1,150
1994-01-27	587	589	586	587	23,000	1,174
1994-01-26	571	595	571	581	12,000	1,162
1994-01-25	560	591	560	591	10,000	1,182
1994-01-24	570	570	570	570	24,000	1,140
1994-01-21	616	625	605	610	17,000	1,220
1994-01-20	631	634	610	610	35,000	1,220
1994-01-19	624	625	615	624	29,000	1,248
1994-01-18	630	630	624	625	6,000	1,250
1994-01-17	628	635	618	630	29,000	1,260
1994-01-14	600	618	595	618	44,000	1,236
1994-01-13	601	608	591	600	82,000	1,200
1994-01-12	585	585	570	574	27,000	1,148
1994-01-11	593	593	585	585	16,000	1,170
1994-01-10	566	595	566	593	25,000	1,186
1994-01-07	560	560	555	560	20,000	1,120
1994-01-06	560	567	560	567	31,000	1,134
1994-01-05	555	570	555	560	26,000	1,120
1994-01-04	555	555	551	551	9,000	1,102

分割・併合履歴： [2017-09-27]1株→0.5株