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
